Penske Automotive Group Inc $43.05

up +0.34


17/4/2014 06:40 PM  |  NYSE : PAG  
Industries : Specialty Retail / Auto Dealerships
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
6/29/201122.4422.8222.3722.57586,061
6/28/201121.8522.3521.7022.32808,869
6/27/201121.5521.9821.4021.77437,361
6/24/201121.6521.7921.3121.53745,749
6/23/201120.8821.7020.7521.63772,300
6/22/201120.8121.6320.6521.201,095,380
6/21/201120.1020.8920.0620.85439,189
6/20/201119.2719.9519.1419.92444,470
6/17/201119.0319.5718.9619.33688,775
6/16/201119.1019.3618.4618.84942,722
6/15/201119.4319.6219.0119.08736,187
6/14/201119.5619.8019.4219.67783,005
6/13/201119.8820.0719.2519.251,285,370
6/10/201119.9820.0319.3919.83586,496
6/9/201119.6920.4619.5020.13466,106
6/8/201119.8820.0419.7019.81741,915
6/7/201119.8220.6019.8219.99509,347
6/6/201119.9120.0019.7219.74607,556
6/3/201119.6820.1619.2219.97814,749
6/2/201119.9820.2219.7319.98525,152
6/1/201120.7320.9419.9920.08623,839
5/31/201120.4720.7920.3020.76553,797
5/27/201120.1320.3219.8920.28399,305
5/26/201119.6820.1319.6820.08505,530
5/25/201119.8220.1619.6519.92314,899
5/24/201119.9620.1019.7619.90321,005
5/23/201119.5620.0719.5419.86615,199
5/20/201120.8820.8819.9619.981,058,180
5/19/201121.3621.3620.7320.99528,370
5/18/201120.8921.2320.7721.19311,919
5/17/201121.0721.3120.7820.99294,193
5/16/201121.5021.5921.0521.14508,888
5/13/201122.2322.2521.5421.67547,826
5/12/201121.6022.4621.4322.25426,349
5/11/201121.9722.0821.5121.69361,561
5/10/201121.8822.1621.7422.02439,140
5/9/201121.6021.8721.3321.77234,391
5/6/201122.0822.1121.5621.65479,045
5/5/201121.6522.0921.4021.75648,536
5/4/201121.7822.0021.6121.81506,776
5/3/201121.9322.0921.5421.82373,029
5/2/201122.5522.6021.8221.95605,023
4/29/201123.2123.2422.4422.48911,397
4/28/201122.3023.1021.1423.061,412,520
4/27/201120.3420.8020.2920.54596,806
4/26/201120.1920.4219.9620.31440,409
4/25/201120.4020.4919.8620.17304,826
4/21/201120.1920.4419.7920.38528,348
4/20/201119.4020.0019.3719.99443,145
4/19/201119.5019.6019.0219.10408,063
4/18/201118.9319.3818.8219.36494,451
4/15/201119.5019.5719.1919.28515,034
4/14/201119.2319.5418.8519.52725,258
4/13/201119.7419.7419.1819.36619,476
4/12/201120.1520.4219.3619.56771,457
4/11/201120.4920.7420.2120.37259,476
4/8/201121.1921.2320.3520.52377,676
4/7/201120.9021.5220.8321.06374,641
4/6/201120.7320.9920.4620.93414,072
4/5/201119.9620.8519.9420.63411,815
4/4/201120.4920.5719.9119.99272,036
4/1/201120.2220.6620.1920.41327,461
3/31/201120.3320.4819.8720.02556,486
3/30/201119.9820.4919.9120.41372,246
3/29/201119.5620.0719.4619.83411,916
3/28/201119.9320.2419.4319.59423,934
3/25/201119.5920.2619.5919.91699,217
3/24/201119.4019.7419.3019.55516,616
3/23/201118.8019.4018.4619.361,148,650
3/22/201119.1719.2618.7018.87783,972
3/21/201119.0019.4018.8119.10880,021
3/18/201119.2619.2618.6018.693,446,740
3/17/201119.0619.3618.9119.00917,122
3/16/201119.1519.2018.4218.761,254,490
3/15/201118.8819.4018.8119.291,289,150
3/14/201120.3320.4819.3119.441,028,890
3/11/201120.0420.8119.8720.731,032,380
3/10/201120.0520.4119.9320.291,136,220
3/9/201119.8720.5719.7220.40965,546
3/8/201119.5620.0419.2819.94689,710
3/7/201120.0120.2119.0819.481,071,020
3/4/201120.2820.3419.6819.87449,229
3/3/201120.2320.5720.0020.19391,680
3/2/201119.6820.1419.6320.10440,791
3/1/201120.5220.5219.6619.70764,415
2/28/201120.4720.5920.2520.37371,714
2/25/201120.1220.4319.9620.27597,868
2/24/201120.1220.2619.8019.97817,501
2/23/201120.7120.7119.7120.12781,023
2/22/201120.8220.9620.5120.62593,505
2/18/201120.9221.6920.8721.13633,686
2/17/201120.8521.1720.7920.811,323,440
2/16/201121.3722.1020.9621.002,078,180
2/15/201119.6620.3919.6020.151,136,280
2/14/201119.4719.8219.3519.54707,817
2/11/201118.9519.5418.9019.45651,311
2/10/201118.8719.0618.8119.03866,658
2/9/201118.9619.2218.9619.05903,534
2/8/201118.6219.3718.5919.10984,643
2/7/201118.0018.6217.9618.60715,548
Trading Center