PENSKE AUTOMOTIVE GROUP $32.68

up +0.17


21/5/2013 04:21 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
12/28/2010 17.32 17.33 17.02 17.16 5031
12/27/2010 17.03 17.33 16.87 17.33 4009
12/23/2010 17.06 17.28 17.03 17.07 3954
12/22/2010 17.08 17.23 17.03 17.12 4160
12/21/2010 17.04 17.13 16.85 17.08 3996
12/20/2010 16.88 17.08 16.87 17.04 3068
12/17/2010 16.88 16.95 16.68 16.89 5940
12/16/2010 16.55 16.89 16.55 16.85 3049
12/15/2010 16.84 16.90 16.41 16.50 6509
12/14/2010 16.47 16.87 16.47 16.86 4306
12/13/2010 16.64 16.65 16.31 16.42 4164
12/10/2010 16.53 16.80 16.41 16.56 4078
12/9/2010 16.26 16.49 16.12 16.46 4631
12/8/2010 16.37 16.45 16.17 16.19 3076
12/7/2010 16.31 16.42 16.20 16.31 4107
12/6/2010 16.12 16.28 16.02 16.13 5314
12/3/2010 15.74 16.20 15.71 16.18 7235
12/2/2010 15.40 15.88 15.31 15.86 7306
12/1/2010 15.43 15.59 15.23 15.40 5385
11/30/2010 15.16 15.28 14.98 15.09 6334
11/29/2010 15.07 15.35 14.89 15.33 8079
11/26/2010 15.29 15.39 15.18 15.18 2250
11/24/2010 15.27 15.54 15.20 15.43 3921
11/23/2010 14.97 15.19 14.84 15.16 5768
11/22/2010 15.14 15.28 14.92 15.20 4824
11/19/2010 15.04 15.18 14.84 15.10 3462
11/18/2010 15.27 15.75 15.10 15.11 5589
11/17/2010 14.85 15.26 14.75 15.02 5248
11/16/2010 14.95 15.14 14.72 14.85 9012
11/15/2010 15.12 15.37 15.04 15.05 3888
11/12/2010 15.27 15.44 14.95 15.02 8038
11/11/2010 15.40 15.62 15.31 15.43 5833
11/10/2010 15.27 15.62 15.25 15.58 7396
11/9/2010 15.59 15.69 15.22 15.30 6131
11/8/2010 15.22 15.66 15.19 15.52 9643
11/5/2010 14.87 15.49 14.73 15.27 20943
11/4/2010 14.81 14.92 14.62 14.90 11134
11/3/2010 14.01 14.53 14.01 14.52 18831
11/2/2010 13.98 14.01 13.74 14.01 7496
11/1/2010 13.73 14.00 13.58 13.71 12806
10/29/2010 13.24 13.48 13.12 13.45 4822
10/28/2010 13.41 13.44 13.13 13.19 3969
10/27/2010 13.53 13.54 13.24 13.29 10972
10/26/2010 13.28 13.98 13.22 13.61 11647
10/25/2010 13.33 13.52 13.13 13.36 9583
10/22/2010 14.00 14.07 12.97 13.25 11213
10/21/2010 13.89 13.98 13.63 13.67 8229
10/20/2010 13.59 13.87 13.45 13.76 6743
10/19/2010 13.68 13.85 13.33 13.49 7346
10/18/2010 13.76 13.92 13.60 13.87 5241
10/15/2010 14.12 14.21 13.71 13.75 9607
10/14/2010 13.78 14.03 13.63 13.99 7941
10/13/2010 13.42 13.79 13.29 13.76 17210
10/12/2010 13.31 13.40 13.15 13.33 8344
10/11/2010 13.35 13.40 13.18 13.32 6659
10/8/2010 13.15 13.53 13.12 13.32 7708
10/7/2010 13.35 13.49 13.06 13.19 5503
10/6/2010 13.31 13.37 13.13 13.23 7707
10/5/2010 13.10 13.42 13.00 13.35 13247
10/4/2010 13.25 13.25 12.87 12.94 3898
10/1/2010 13.28 13.43 13.10 13.28 4410
9/30/2010 13.20 13.46 13.14 13.20 7455
9/29/2010 12.90 13.20 12.86 13.07 2784
9/28/2010 12.83 13.00 12.47 12.98 3662
9/27/2010 12.89 12.94 12.65 12.84 4189
9/24/2010 12.53 12.94 12.53 12.88 5543
9/23/2010 12.08 12.60 12.00 12.32 4310
9/22/2010 12.26 12.59 12.01 12.23 4186
9/21/2010 12.46 12.53 12.25 12.32 3511
9/20/2010 12.04 12.51 11.86 12.46 5397
9/17/2010 12.25 12.25 11.85 11.98 5786
9/16/2010 11.97 12.18 11.88 12.15 4250
9/15/2010 11.97 12.14 11.65 12.05 8421
9/14/2010 11.98 12.14 11.78 12.00 10792
9/13/2010 12.28 12.30 11.96 12.04 9740
9/10/2010 12.31 12.37 12.09 12.14 6362
9/9/2010 12.89 12.89 12.23 12.26 8031
9/8/2010 12.93 13.00 12.46 12.65 11699
9/7/2010 13.14 13.34 12.99 13.16 6239
9/3/2010 12.97 13.32 12.96 13.21 3733
9/2/2010 12.45 12.83 12.43 12.82 4161
9/1/2010 12.23 12.68 12.23 12.39 4227
8/31/2010 12.13 12.30 11.89 12.01 5113
8/30/2010 12.48 12.61 12.18 12.18 3986
8/27/2010 12.29 12.54 11.82 12.50 5575
8/26/2010 12.38 12.60 12.06 12.10 4728
8/25/2010 12.01 12.42 11.76 12.33 4689
8/24/2010 12.00 12.32 11.62 12.08 5401
8/23/2010 12.41 12.60 12.17 12.19 3096
8/20/2010 12.21 12.27 11.88 12.26 3595
8/19/2010 12.66 12.72 12.08 12.24 5428
8/18/2010 12.62 12.77 12.43 12.68 4621
8/17/2010 12.64 12.84 12.57 12.64 6207
8/16/2010 12.50 12.69 12.42 12.44 5856
8/13/2010 12.84 12.92 12.58 12.59 4801
8/12/2010 12.83 13.08 12.59 12.93 5825
8/11/2010 13.40 13.41 13.01 13.07 4890
8/10/2010 14.10 14.13 13.66 13.74 4219
8/9/2010 14.15 14.38 14.06 14.32 5681
8/6/2010 13.99 14.15 13.77 14.01 4506
Marketplace
Trading Center