Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penske Automotive Group (NY: PAG )

158.49 -3.43 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.846 10.03 9.757 10.00 648,293 +0.19(+1.97%)
Oct 28, 2010 9.973 9.995 9.765 9.809 533,684 -0.07(-0.75%)
Oct 27, 2010 10.06 10.07 9.846 9.884 1,475,298 -0.05(-0.52%)
Oct 25, 2010 9.913 10.05 9.765 9.936 1,288,515 +0.08(+0.83%)
Oct 22, 2010 10.41 10.46 9.646 9.854 1,507,692 -0.31(-3.07%)
Oct 21, 2010 10.33 10.40 10.14 10.17 1,106,421 -0.07(-0.65%)
Oct 20, 2010 10.11 10.31 10.00 10.23 906,688 +0.20(+2.00%)
Oct 19, 2010 10.17 10.30 9.913 10.03 987,737 -0.28(-2.74%)
Oct 18, 2010 10.23 10.35 10.11 10.31 704,653 +0.09(+0.87%)
Oct 15, 2010 10.50 10.57 10.20 10.23 1,291,674 -0.18(-1.72%)
Oct 14, 2010 10.25 10.43 10.14 10.40 1,067,700 +0.17(+1.67%)
Oct 13, 2010 9.980 10.26 9.884 10.23 2,314,111 +0.32(+3.23%)
Oct 12, 2010 9.899 9.965 9.780 9.913 1,121,974 +0.01(+0.08%)
Oct 11, 2010 9.928 9.965 9.802 9.906 895,382 +0.00(+0.00%)
Oct 08, 2010 9.906 10.06 9.757 9.906 1,036,371 +0.10(+0.99%)
Oct 07, 2010 9.928 10.03 9.713 9.809 1,176 -0.03(-0.30%)
Oct 06, 2010 9.899 9.943 9.765 9.839 1,036,317 -0.09(-0.90%)
Oct 05, 2010 9.742 9.980 9.668 9.928 1,781,192 +0.30(+3.17%)
Oct 04, 2010 9.854 9.854 9.571 9.623 524,130 -0.25(-2.56%)
Oct 01, 2010 9.876 9.988 9.742 9.876 592,933 +0.05(+0.53%)
Sep 30, 2010 9.817 10.01 9.772 9.824 1,002,392 +0.10(+1.07%)
Sep 29, 2010 9.594 9.817 9.564 9.720 374,225 +0.07(+0.69%)
Sep 28, 2010 9.542 9.668 9.274 9.653 555 +0.10(+1.09%)
Sep 27, 2010 9.586 9.623 9.408 9.549 563,201 -0.03(-0.31%)
Sep 24, 2010 9.318 9.623 9.318 9.579 745,241 +0.42(+4.55%)
Sep 23, 2010 9.162 9.370 8.924 9.162 64,576 +0.07(+0.74%)
Sep 22, 2010 9.118 9.363 8.932 9.095 562,864 -0.07(-0.73%)
Sep 21, 2010 9.266 9.318 9.110 9.162 472,061 -0.10(-1.12%)
Sep 20, 2010 8.954 9.304 8.820 9.266 725,651 +0.36(+4.01%)
Sep 17, 2010 8.909 9.110 8.813 8.909 777,999 -0.05(-0.58%)
Sep 15, 2010 8.902 9.028 8.664 8.961 1,132,228 +0.04(+0.42%)
Sep 14, 2010 8.909 9.028 8.761 8.924 1,451,095 -0.03(-0.33%)
Sep 13, 2010 9.133 9.147 8.895 8.954 1,309,553 -0.07(-0.82%)
Sep 10, 2010 9.155 9.199 8.991 9.028 855,422 -0.09(-0.98%)
Sep 09, 2010 9.586 9.586 9.095 9.118 1,079,884 -0.29(-3.08%)
Sep 08, 2010 9.616 9.668 9.266 9.408 1,573,098 -0.38(-3.88%)
Sep 07, 2010 9.772 9.921 9.661 9.787 1,873 -0.04(-0.38%)
Sep 03, 2010 9.646 9.906 9.638 9.824 501,904 +0.29(+3.04%)
Sep 02, 2010 9.259 9.542 9.244 9.534 1,101 +0.32(+3.47%)
Sep 01, 2010 9.095 9.429 9.095 9.214 568,333 +0.29(+3.25%)
Aug 31, 2010 8.924 9.147 8.842 8.924 3,361 -0.16(-1.80%)
Aug 30, 2010 9.281 9.378 9.080 9.088 580,063 -0.21(-2.24%)
Aug 27, 2010 9.296 9.326 8.790 9.296 749,624 +0.30(+3.31%)
Aug 26, 2010 9.207 9.370 8.969 8.999 1,312 -0.17(-1.87%)
Aug 25, 2010 8.932 9.237 8.746 9.170 1,298 +0.19(+2.07%)
Aug 24, 2010 8.924 9.162 8.642 8.984 5,277 -0.08(-0.90%)
Aug 23, 2010 9.229 9.370 9.051 9.066 416,177 -0.05(-0.57%)
Aug 20, 2010 9.080 9.125 8.835 9.118 483,393 +0.01(+0.16%)
Aug 19, 2010 9.415 9.460 8.984 9.103 4,536 -0.33(-3.47%)
Aug 18, 2010 9.385 9.497 9.244 9.430 20,339 +0.03(+0.32%)
Aug 17, 2010 9.400 9.549 9.348 9.400 3,133 +0.15(+1.61%)
Aug 16, 2010 9.296 9.438 9.237 9.252 787,394 -0.11(-1.19%)
Aug 13, 2010 9.363 9.608 9.356 9.363 645,439 -0.25(-2.63%)
Aug 12, 2010 9.542 9.727 9.363 9.616 783,926 -0.10(-1.07%)
Aug 11, 2010 9.965 9.973 9.675 9.720 5,686 -0.50(-4.88%)
Aug 10, 2010 10.49 10.51 10.16 10.22 567,269 -0.43(-4.05%)
Aug 09, 2010 10.52 10.69 10.46 10.65 763,816 +0.23(+2.21%)
Aug 06, 2010 10.42 10.52 10.24 10.42 605,835 -0.13(-1.27%)
Aug 05, 2010 10.55 10.64 10.31 10.55 608,221 -0.04(-0.42%)
Aug 04, 2010 10.60 10.72 10.47 10.60 677,208 +0.02(+0.21%)
Aug 03, 2010 10.77 10.78 10.44 10.58 819,606 -0.14(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.