$42.55 0.00 (%) Penske Automotive Group Inc - NYSE

Oct. 23, 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
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
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
Trading Center