$52.20 -0.24 (%) Penske Automotive Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201443.6443.8342.0342.27226,934
4/9/201442.7243.9042.4043.69307,777
4/8/201442.7743.2242.4042.54242,169
4/7/201443.8844.1942.4642.85230,565
4/4/201445.3245.5243.7544.10248,505
4/3/201444.3345.1744.0645.08264,488
4/2/201444.1844.9443.9844.20952,250
4/1/201443.0243.6242.8743.04273,863
3/31/201441.4942.9941.2742.76256,373
3/28/201441.0442.5841.0441.30215,381
3/27/201441.7542.0440.5441.01420,376
3/26/201443.3343.3341.6541.77363,627
3/25/201444.7144.8242.3842.93277,496
3/24/201445.5745.5744.1244.29147,159
3/21/201444.8846.3744.5645.47316,738
3/20/201444.1544.9044.1544.6796,803
3/19/201444.9045.0343.8744.4285,441
3/18/201444.2445.1244.1044.8694,696
3/17/201444.5445.0143.8944.3196,413
3/14/201443.4544.2443.1544.12137,492
3/13/201444.6444.8443.5043.52162,669
3/12/201444.2244.8144.0144.52134,727
3/11/201445.2545.4544.2644.42126,577
3/10/201445.8045.9344.9745.22113,514
3/7/201444.7746.0744.4745.92343,142
3/6/201444.4744.6543.8144.39223,318
3/5/201444.6144.8244.3944.50185,368
3/4/201443.6444.8143.5744.61325,782
3/3/201442.8643.6242.4143.40247,489
2/28/201444.0844.4743.1143.29196,125
2/27/201443.1744.3043.1743.96261,016
2/26/201442.7743.5042.7043.18172,474
2/25/201442.4142.7542.2742.56202,623
2/24/201442.0642.7941.6642.40176,808
2/21/201442.0042.3041.8742.09148,529
2/20/201442.1642.4441.5041.87147,417
2/19/201441.8943.3741.8942.14298,493
2/18/201442.2442.8242.0542.09268,273
2/14/201441.9342.5041.1842.12314,355
2/13/201442.1142.5240.2141.98357,151
2/12/201441.6242.1841.1241.61421,228
2/11/201441.3041.9541.2441.60257,343
2/10/201442.0442.1741.1541.25193,403
2/7/201442.0242.3841.4342.04256,274
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center