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

Penske Automotive Group (NY: PAG )

156.25 -2.53 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 30, 2010 11.35 11.44 11.21 11.30 846,021 -0.18(-1.57%)
Nov 29, 2010 11.28 11.49 11.15 11.48 1,079,148 +0.11(+0.99%)
Nov 26, 2010 11.45 11.52 11.36 11.36 300,510 -0.19(-1.62%)
Nov 24, 2010 11.43 11.55 11.55 11.55 523,683 +0.20(+1.78%)
Nov 23, 2010 11.21 11.37 11.11 11.35 770,372 -0.03(-0.26%)
Nov 22, 2010 11.33 11.44 11.17 11.38 644,375 +0.07(+0.66%)
Nov 19, 2010 11.26 11.36 11.11 11.30 462,430 -0.01(-0.07%)
Nov 18, 2010 11.43 11.79 11.30 11.31 746,562 +0.07(+0.60%)
Nov 17, 2010 11.12 11.42 11.04 11.24 700,961 +0.13(+1.15%)
Nov 16, 2010 11.19 11.33 11.02 11.12 1,205,022 -0.15(-1.33%)
Nov 15, 2010 11.32 11.51 11.26 11.27 519,274 +0.02(+0.20%)
Nov 12, 2010 11.43 11.56 11.19 11.24 1,073,603 -0.31(-2.66%)
Nov 11, 2010 11.53 11.69 11.46 11.55 779,061 -0.11(-0.96%)
Nov 10, 2010 11.43 11.69 11.42 11.66 987,931 +0.21(+1.83%)
Nov 09, 2010 11.67 11.75 11.39 11.45 818,963 -0.16(-1.42%)
Nov 08, 2010 11.39 11.72 11.37 11.62 1,288,029 +0.19(+1.64%)
Nov 05, 2010 11.13 11.60 11.03 11.43 2,797,491 +0.28(+2.48%)
Nov 04, 2010 11.09 11.17 10.95 11.15 1,487,122 +0.28(+2.62%)
Nov 03, 2010 10.49 10.88 10.49 10.87 2,515,290 +0.38(+3.64%)
Nov 02, 2010 10.47 10.49 10.29 10.49 1,001,289 +0.22(+2.19%)
Nov 01, 2010 10.28 10.48 10.16 10.26 1,710,514 +0.19(+1.93%)
Oct 29, 2010 9.912 10.09 9.822 10.07 644,017 +0.19(+1.97%)
Oct 28, 2010 10.04 10.06 9.829 9.874 530,163 -0.07(-0.75%)
Oct 27, 2010 10.13 10.14 9.912 9.949 1,465,567 -0.05(-0.52%)
Oct 25, 2010 9.979 10.12 9.829 10.00 1,280,015 +0.08(+0.83%)
Oct 22, 2010 10.48 10.53 9.710 9.919 1,497,747 -0.31(-3.07%)
Oct 21, 2010 10.40 10.47 10.20 10.23 1,099,122 -0.07(-0.65%)
Oct 20, 2010 10.17 10.38 10.07 10.30 900,707 +0.20(+2.00%)
Oct 19, 2010 10.24 10.37 9.979 10.10 981,221 -0.28(-2.74%)
Oct 18, 2010 10.30 10.42 10.18 10.38 700,004 +0.09(+0.87%)
Oct 15, 2010 10.57 10.64 10.26 10.29 1,283,153 -0.18(-1.72%)
Oct 14, 2010 10.32 10.50 10.20 10.47 1,060,657 +0.17(+1.67%)
Oct 13, 2010 10.05 10.32 9.949 10.30 2,298,846 +0.32(+3.23%)
Oct 12, 2010 9.964 10.03 9.844 9.979 1,114,573 +0.01(+0.08%)
Oct 11, 2010 9.994 10.03 9.867 9.972 889,476 +0.00(+0.00%)
Oct 08, 2010 9.972 10.13 9.822 9.972 1,029,535 +0.10(+0.99%)
Oct 07, 2010 9.994 10.10 9.777 9.874 1,168 -0.03(-0.30%)
Oct 06, 2010 9.964 10.01 9.829 9.904 1,029,481 -0.09(-0.90%)
Oct 05, 2010 9.807 10.05 9.732 9.994 1,769,442 +0.31(+3.17%)
Oct 04, 2010 9.919 9.919 9.635 9.687 520,673 -0.25(-2.56%)
Oct 01, 2010 9.942 10.05 9.807 9.942 589,022 +0.05(+0.53%)
Sep 30, 2010 9.882 10.08 9.837 9.889 995,780 +0.10(+1.07%)
Sep 29, 2010 9.657 9.882 9.627 9.785 371,756 +0.07(+0.69%)
Sep 28, 2010 9.605 9.732 9.335 9.717 551 +0.10(+1.09%)
Sep 27, 2010 9.650 9.687 9.470 9.612 559,486 -0.03(-0.31%)
Sep 24, 2010 9.380 9.687 9.380 9.642 740,325 +0.42(+4.55%)
Sep 23, 2010 9.223 9.433 8.984 9.223 64,150 +0.07(+0.74%)
Sep 22, 2010 9.178 9.425 8.991 9.156 559,151 -0.07(-0.73%)
Sep 21, 2010 9.328 9.380 9.171 9.223 468,947 -0.10(-1.12%)
Sep 20, 2010 9.013 9.365 8.879 9.328 720,864 +0.36(+4.01%)
Sep 17, 2010 8.969 9.171 8.871 8.969 772,867 -0.05(-0.58%)
Sep 15, 2010 8.961 9.088 8.722 9.021 1,124,760 +0.04(+0.42%)
Sep 14, 2010 8.969 9.088 8.819 8.984 1,441,523 -0.03(-0.33%)
Sep 13, 2010 9.193 9.208 8.954 9.013 1,300,915 -0.07(-0.82%)
Sep 10, 2010 9.216 9.261 9.051 9.088 849,780 -0.09(-0.98%)
Sep 09, 2010 9.650 9.650 9.156 9.178 1,072,761 -0.29(-3.08%)
Sep 08, 2010 9.680 9.732 9.328 9.470 1,562,722 -0.38(-3.88%)
Sep 07, 2010 9.837 9.987 9.725 9.852 1,860 -0.04(-0.38%)
Sep 03, 2010 9.710 9.972 9.702 9.889 498,594 +0.29(+3.04%)
Sep 02, 2010 9.320 9.605 9.305 9.597 1,093 +0.32(+3.47%)
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.