PENSKE AUTOMOTIVE GROUP $32.32

up +1.31


17/5/2013 05:17 PM  |  NYSE : PAG  |  Industries : Retail Trade / Automobile Dealers
Type:

PAG historical data

Date Open High Low Close Volume
8/4/2010 14.25 14.41 14.08 14.25 5037
8/3/2010 14.48 14.50 14.04 14.22 6096
8/2/2010 14.43 14.64 14.20 14.41 15489
7/30/2010 13.64 14.06 13.38 14.00 9787
7/29/2010 14.10 14.37 13.19 13.81 12757
7/28/2010 13.69 13.81 13.24 13.50 11270
7/27/2010 14.04 14.24 13.51 13.69 10762
7/26/2010 13.62 13.86 13.30 13.86 6124
7/23/2010 12.91 13.53 12.71 13.53 11660
7/22/2010 12.44 13.06 12.42 13.02 8536
7/21/2010 12.60 12.67 12.17 12.18 6392
7/20/2010 12.00 12.61 11.81 12.54 11705
7/19/2010 12.34 12.50 12.01 12.23 6086
7/16/2010 12.40 12.51 12.15 12.23 13871
7/15/2010 12.43 12.52 11.97 12.47 5794
7/14/2010 11.84 12.40 11.84 12.30 9082
7/13/2010 11.61 11.89 11.58 11.84 5010
7/12/2010 11.53 11.67 11.27 11.46 2535
7/9/2010 11.38 11.61 11.36 11.61 2590
7/8/2010 11.48 11.62 11.14 11.37 5892
7/7/2010 11.09 11.33 10.91 11.32 8177
7/6/2010 11.46 11.46 10.89 10.94 8081
7/2/2010 11.70 11.77 11.16 11.23 8315
7/1/2010 11.43 11.75 11.14 11.62 9807
6/30/2010 11.77 11.89 11.35 11.36 12043
6/29/2010 12.15 12.20 11.64 11.76 7934
6/28/2010 12.55 12.67 12.33 12.33 3664
6/25/2010 12.25 12.54 12.10 12.50 35788
6/24/2010 12.43 12.52 12.10 12.19 6625
6/23/2010 12.32 12.62 12.16 12.47 9191
6/22/2010 12.48 12.64 12.12 12.15 3920
6/21/2010 12.92 13.05 12.45 12.49 3090
6/18/2010 12.73 12.83 12.48 12.69 7576
6/17/2010 13.29 13.29 12.63 12.74 6486
6/16/2010 13.30 13.45 13.10 13.30 4316
6/15/2010 13.11 13.53 13.05 13.53 4918
6/14/2010 12.86 13.25 12.86 13.07 4969
6/11/2010 12.38 12.79 12.28 12.76 2884
6/10/2010 12.42 12.61 12.26 12.54 5546
6/9/2010 12.40 12.61 12.10 12.15 6396
6/8/2010 12.20 12.38 12.00 12.27 7750
6/7/2010 12.67 12.76 12.11 12.11 6324
6/4/2010 12.84 13.04 12.58 12.67 12044
6/3/2010 12.88 13.32 12.87 13.32 11166
6/2/2010 12.43 12.89 12.39 12.89 7864
6/1/2010 12.93 13.00 12.44 12.44 7116
5/28/2010 13.15 13.33 12.90 13.06 7753
5/27/2010 12.97 13.21 12.92 13.21 11413
5/26/2010 13.07 13.28 12.59 12.66 19089
5/25/2010 12.19 13.01 12.17 12.96 11616
5/24/2010 12.90 13.19 12.69 12.69 6157
5/21/2010 12.43 13.12 12.39 13.00 19303
5/20/2010 12.85 13.09 12.49 12.68 13877
5/19/2010 13.03 13.36 12.73 13.20 13500
5/18/2010 13.78 14.10 13.13 13.14 8080
5/17/2010 13.62 13.78 13.32 13.68 25986
5/14/2010 13.55 13.83 13.34 13.56 15219
5/13/2010 14.44 14.53 13.70 13.79 10227
5/12/2010 14.28 14.55 14.18 14.44 15450
5/11/2010 13.99 14.45 13.92 14.28 12643
5/10/2010 14.04 14.34 13.74 14.32 19441
5/7/2010 13.36 13.60 12.58 13.31 37482
5/6/2010 13.93 14.29 12.45 13.51 25880
5/5/2010 14.49 14.49 13.71 13.92 28628
5/4/2010 15.17 15.18 14.65 14.74 38287
5/3/2010 15.22 15.64 14.98 15.40 10607
4/30/2010 15.54 16.33 14.98 14.98 17911
4/29/2010 15.29 16.06 15.20 15.78 20416
4/28/2010 15.42 15.63 14.88 15.13 14198
4/27/2010 15.90 15.92 15.33 15.41 10298
4/26/2010 16.25 16.30 15.84 15.93 11638
4/23/2010 16.41 16.50 16.11 16.22 13801
4/22/2010 15.95 16.50 15.74 16.40 14539
4/21/2010 15.53 16.09 15.16 16.03 10147
4/20/2010 15.15 15.46 15.10 15.41 5886
4/19/2010 15.44 15.49 14.91 15.05 7145
4/16/2010 15.81 15.89 15.29 15.42 6129
4/15/2010 15.96 15.99 15.72 15.81 4603
4/14/2010 15.40 15.97 15.40 15.93 10628
4/13/2010 14.96 15.48 14.96 15.38 10700
4/12/2010 15.03 15.22 14.98 15.01 10278
4/9/2010 15.18 15.27 14.87 14.97 23905
4/8/2010 15.65 15.75 15.11 15.17 19709
4/7/2010 15.80 15.99 15.62 15.72 9201
4/6/2010 15.72 15.86 15.52 15.84 9480
4/5/2010 15.36 15.75 15.21 15.66 11631
4/1/2010 14.63 15.23 14.63 15.20 16185
3/31/2010 14.77 14.84 14.31 14.42 13961
3/30/2010 14.73 14.91 14.53 14.70 9645
3/29/2010 15.11 15.20 14.55 14.65 15920
3/26/2010 15.30 15.49 14.96 15.08 13619
3/25/2010 15.73 15.79 15.17 15.18 16072
3/24/2010 15.99 16.11 15.63 15.64 11703
3/23/2010 15.53 16.09 15.30 16.04 14818
3/22/2010 15.58 15.69 15.45 15.53 13571
3/19/2010 15.76 16.01 15.52 15.69 52086
3/18/2010 15.72 15.93 15.51 15.66 22471
3/17/2010 15.62 15.94 15.52 15.80 15190
3/16/2010 15.53 15.97 15.42 15.63 9700
3/15/2010 15.20 15.61 15.20 15.54 8387
Marketplace
Trading Center