$49.22 +0.62 (%) Penske Automotive Group Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAG historical data

Date Open High Low Close Volume
10/13/201118.8519.1118.4718.66384,626
10/12/201118.6819.1518.3718.99602,102
10/11/201118.2318.6217.8218.51474,522
10/10/201118.0118.5317.9118.49452,255
10/7/201118.0518.2817.4717.64522,414
10/6/201117.2818.0517.1417.96639,164
10/5/201117.0117.6516.6417.36994,862
10/4/201114.8717.0914.8716.981,301,439
10/3/201115.8815.9915.0415.06733,968
9/30/201116.0616.3415.9116.00686,213
9/29/201116.7716.8615.8016.45861,951
9/28/201117.1017.1616.2016.271,066,108
9/27/201116.7317.6516.7317.12846,692
9/26/201116.1416.2915.4616.28643,906
9/23/201115.7116.0815.3115.991,743,309
9/22/201115.9916.1815.4315.591,160,016
9/21/201117.8517.9716.6216.68621,257
9/20/201118.5018.7317.8117.83296,901
9/19/201118.6818.7017.9618.39549,749
9/16/201118.7219.2818.6419.18874,230
9/15/201118.8818.9318.4918.58480,077
9/14/201118.5018.8517.9518.59473,093
9/13/201117.7118.7717.6018.32929,862
9/12/201117.0317.7016.9217.68728,427
9/9/201117.4917.6616.9617.47840,136
9/8/201118.3718.6117.5917.64640,017
9/7/201117.6918.6417.6818.571,116,400
9/6/201116.2617.1616.1117.09917,028
9/2/201117.2617.5216.7116.80480,629
9/1/201118.1718.4417.7917.81866,404
8/31/201118.0818.3518.0018.24651,685
8/30/201117.5918.0917.2317.96587,432
8/29/201117.2117.8317.1217.76521,976
8/26/201116.1217.0815.8416.88940,646
8/25/201117.1717.4916.2016.27493,483
8/24/201116.7117.3016.5317.03399,588
8/23/201115.9816.8315.5216.81818,847
8/22/201116.5316.5315.7315.90604,861
8/19/201115.8116.8415.8016.121,065,202
8/18/201116.7716.8315.9816.251,421,314
8/17/201117.8117.9817.0717.46666,078
8/16/201117.9617.9717.2317.67787,060
8/15/201118.0418.2517.7018.22524,210
8/12/201118.1318.2317.2117.901,178,809
8/11/201117.1218.2516.9417.941,615,111
8/10/201117.8517.9416.8716.971,952,483
8/9/201118.1518.4617.1518.462,272,095
8/8/201118.5419.1017.6517.662,220,868
8/5/201119.4319.6718.6319.181,800,374
8/4/201120.0920.0919.0819.081,295,846
8/3/201120.5820.6119.8520.371,095,373
8/2/201121.3221.6620.4520.501,236,352
8/1/201122.4522.4521.2721.47904,717
7/29/201122.1922.5721.9022.131,077,026
7/28/201122.9823.1522.4922.54860,737
7/27/201123.7423.7522.9623.02995,608
7/26/201123.2024.0023.1023.961,493,718
7/25/201123.0323.3322.9523.161,250,259
7/22/201123.3123.4323.0723.30958,374
7/21/201121.3623.6321.1323.251,484,623
7/20/201123.5623.5623.1423.40939,396
7/19/201123.3923.5623.1723.461,574,082
7/18/201123.3023.4622.7723.05790,277
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
Trading Center