Penske Automotive Group Inc $43.67

down -0.54


19/9/2014 04:00 PM  |  NYSE : PAG  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
7/15/201123.3523.6223.2523.481,858,644
7/14/201123.4023.5522.7123.00600,458
7/13/201123.3223.6523.0823.26748,841
7/12/201122.8123.3622.7723.13761,603
7/11/201122.9023.2122.6122.88591,179
7/8/201123.1723.4722.7523.28494,848
7/7/201122.5823.9422.5823.63822,483
7/6/201122.5922.6622.1722.411,001,754
7/5/201122.9422.9422.5122.701,165,664
7/1/201122.7323.0222.4522.98996,596
6/30/201122.6022.9922.4022.74717,121
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
6/13/201119.8820.0719.2519.251,285,371
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
5/20/201120.8820.8819.9619.981,058,179
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
3/18/201119.2619.2618.6018.693,446,741
3/17/201119.0619.3618.9119.00917,122
3/16/201119.1519.2018.4218.761,254,488
3/15/201118.8819.4018.8119.291,289,152
3/14/201120.3320.4819.3119.441,028,887
3/11/201120.0420.8119.8720.731,032,384
3/10/201120.0520.4119.9320.291,136,222
3/9/201119.8720.5719.7220.40965,546
3/8/201119.5620.0419.2819.94689,710
3/7/201120.0120.2119.0819.481,071,025
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
Trading Center