$33.19 -3.83 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
2/6/201441.2442.1141.1141.78144,504
2/5/201440.9241.4039.7841.10336,512
2/4/201440.6641.8940.4441.24286,399
2/3/201442.9343.5940.0040.28444,146
1/31/201442.2943.9342.1442.91292,577
1/30/201442.0843.6541.8443.13407,025
1/29/201441.8342.4841.4441.60256,238
1/28/201442.1242.9541.7442.12359,327
1/27/201442.4242.8441.3842.26278,686
1/24/201443.1043.1042.1842.36299,438
1/23/201444.1044.1043.2843.53138,566
1/22/201444.3144.4343.9344.29167,262
1/21/201443.9244.5543.7544.14229,688
1/17/201443.6444.1043.5943.75221,888
1/16/201443.2243.7942.7043.66357,614
1/15/201445.1545.1543.0743.39541,695
1/14/201444.2745.3143.7845.17429,069
1/13/201445.1846.0344.1044.26433,120
1/10/201445.5545.9044.9545.40152,907
1/9/201446.0446.1245.2845.57147,444
1/8/201445.9546.1645.4445.96284,496
1/7/201445.9446.3945.5246.05201,094
1/6/201446.5546.6545.6445.89171,146
1/3/201446.7946.9846.3246.51287,536
1/2/201446.8847.0846.5546.77156,366
12/31/201347.0247.3446.7747.16147,666
12/30/201346.7547.4746.5447.00491,329
12/27/201347.6147.7946.5546.75136,032
12/26/201347.1647.5547.1647.42128,598
12/24/201346.7547.4246.6747.0574,746
12/23/201346.6246.9546.4346.83206,642
12/20/201346.4346.4745.7046.25508,414
12/19/201346.1146.2645.8046.02560,686
12/18/201344.6346.2344.3046.04457,422
12/17/201345.4745.7344.5344.69343,802
12/16/201344.2445.5244.1245.47229,883
12/13/201344.6945.0544.0844.49171,173
12/12/201344.4845.0043.8844.60275,355
12/11/201345.1445.2244.3944.53160,877
12/10/201345.0945.6244.9145.07172,056
12/9/201345.3845.9345.0945.28269,073
12/6/201345.5145.8445.0045.28228,634
12/5/201344.4045.5744.1644.86305,778
12/4/201344.3445.1244.1744.54270,659
12/3/201343.9044.4743.9044.43297,174
12/2/201344.4144.6943.8044.12363,522
11/29/201344.4444.6843.8944.42118,610
11/27/201343.4244.2643.2344.18195,918
11/26/201343.1443.6143.1443.41182,767
11/25/201342.7743.3542.5843.11236,764
11/22/201342.4042.8442.2942.71117,527
11/21/201341.5142.6741.1942.33209,881
11/20/201341.3542.1041.0041.22282,389
11/19/201342.1743.0040.9941.25275,313
11/18/201342.7543.0641.9842.28455,052
11/15/201341.2842.5740.9842.56438,196
11/14/201341.9342.3041.0141.28292,138
11/13/201340.3842.5340.3042.04425,388
11/12/201339.2440.6739.1140.60321,016
11/11/201339.4439.6939.0739.28419,977
11/8/201339.1340.1139.1339.44231,337
11/7/201340.3440.6638.9539.02381,976
11/6/201340.6540.8839.9140.24289,787
11/5/201341.3941.4540.5240.62355,232
11/4/201341.5342.2041.4341.59433,826
11/1/201339.6241.6639.2541.53888,702
10/31/201338.4939.7838.1139.62533,309
10/30/201338.3338.8037.9538.40623,583
10/29/201339.8040.1837.0738.19869,524
10/28/201339.4639.5939.2539.51377,460
10/25/201340.2840.5339.3039.50299,578
10/24/201339.9940.2739.5240.00612,659
10/23/201341.1641.2539.7839.89469,056
10/22/201342.2042.7841.5041.54352,483
10/21/201342.3942.5241.7942.11206,054
10/18/201342.3442.4841.9342.44322,052
10/17/201341.3342.1841.0141.95406,254
10/16/201340.9541.8240.7741.54307,327
10/15/201341.5441.6440.3040.49413,807
10/14/201341.0041.7040.4541.60205,801
10/11/201340.5141.3139.9641.31281,523
10/10/201340.3240.7739.9140.70475,583
10/9/201340.1740.3939.0339.63635,669
10/8/201342.3042.3340.0940.12498,288
10/7/201343.2543.7341.9042.49388,356
10/4/201343.0644.3442.7543.92509,827
10/3/201343.4743.4842.7042.92376,910
10/2/201342.1143.4341.7643.40209,904
10/1/201342.6943.1542.3642.77247,518
9/30/201341.7942.9241.1342.73386,996
9/27/201342.3742.8542.1142.23155,031
9/26/201342.4943.1242.3442.70159,513
9/25/201342.6643.1442.2342.49294,804
9/24/201342.9943.2942.1142.61184,335
9/23/201342.7443.0041.8942.81378,906
9/20/201343.1843.2942.7242.86558,208
9/19/201342.5543.1842.5042.99256,936
9/18/201342.1442.6241.5142.41434,419
9/17/201341.9542.4741.7642.26235,096
9/16/201342.2142.2541.5641.98322,949
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center