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

Penske Automotive Group (NY: PAG )

159.46 +0.97 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2009 7.117 7.132 6.820 6.939 819,545 +0.13(+1.97%)
Mar 30, 2009 6.998 6.998 6.634 6.805 1,233,467 -0.80(-10.56%)
Mar 26, 2009 7.534 7.690 7.385 7.608 1,089,826 +0.20(+2.71%)
Mar 25, 2009 7.065 7.667 7.065 7.407 1,351,859 +0.33(+4.73%)
Mar 24, 2009 7.020 7.578 6.991 7.072 1,355,137 -0.27(-3.65%)
Mar 23, 2009 7.028 7.385 6.983 7.340 1,264,925 +0.84(+12.93%)
Mar 20, 2009 6.537 6.835 6.388 6.500 1,696,156 +0.06(+0.92%)
Mar 19, 2009 5.429 6.768 6.373 6.440 1,621,233 -0.15(-2.26%)
Mar 18, 2009 5.429 6.634 5.384 6.589 2,047,609 +1.04(+18.77%)
Mar 17, 2009 5.422 5.548 5.288 5.548 797,677 +0.10(+1.91%)
Mar 16, 2009 5.243 5.816 5.243 5.444 1,226,496 +0.29(+5.63%)
Mar 13, 2009 5.027 5.221 4.916 5.154 0 +0.11(+2.21%)
Mar 12, 2009 4.321 5.131 4.248 5.042 1,142,236 +0.68(+15.70%)
Mar 11, 2009 4.224 4.618 4.224 4.358 855,851 +0.08(+1.91%)
Mar 10, 2009 3.778 4.514 3.689 4.276 1,171,659 +0.68(+18.80%)
Mar 09, 2009 3.644 3.830 3.585 3.599 940,206 -0.14(-3.78%)
Mar 06, 2009 3.956 4.150 3.592 3.741 0 -0.18(-4.55%)
Mar 05, 2009 3.986 4.127 3.852 3.919 1,246,143 -0.23(-5.56%)
Mar 04, 2009 3.949 4.246 3.942 4.150 925,972 +0.13(+3.33%)
Mar 02, 2009 4.150 4.209 3.949 4.016 1,436,285 -0.19(-4.59%)
Feb 27, 2009 4.261 4.484 4.142 4.209 0 -0.10(-2.25%)
Feb 26, 2009 4.603 4.708 4.261 4.306 1,438,993 -0.30(-6.46%)
Feb 25, 2009 4.403 4.893 4.287 4.603 3,652,287 +0.13(+3.00%)
Feb 24, 2009 4.068 4.603 4.068 4.470 1,987,206 +0.53(+13.40%)
Feb 23, 2009 3.904 4.142 3.882 3.942 1,570,595 +0.13(+3.52%)
Feb 20, 2009 3.897 3.964 3.659 3.808 2,140,087 +0.04(+1.19%)
Feb 19, 2009 4.157 4.299 3.763 3.763 1,931,505 -0.28(-6.99%)
Feb 18, 2009 4.551 4.566 4.023 4.046 1,844,629 -0.39(-8.88%)
Feb 17, 2009 5.020 5.146 4.388 4.440 2,686,425 -0.96(-17.77%)
Feb 13, 2009 5.615 5.645 5.250 5.399 1,312,370 -0.16(-2.94%)
Feb 12, 2009 5.912 5.935 5.377 5.563 1,420,255 -0.41(-6.85%)
Feb 11, 2009 6.411 6.507 5.890 5.972 1,282,806 -0.36(-5.75%)
Feb 10, 2009 6.247 6.515 6.188 6.336 1,787,519 -0.05(-0.81%)
Feb 09, 2009 6.225 6.403 6.214 6.388 1,137,076 +0.09(+1.42%)
Feb 06, 2009 5.734 6.597 5.682 6.299 1,302,946 +0.64(+11.30%)
Feb 05, 2009 5.303 5.689 5.191 5.659 615,893 +0.42(+8.10%)
Feb 04, 2009 5.154 5.340 5.154 5.236 1,112,595 +0.04(+0.72%)
Feb 03, 2009 5.310 5.407 5.050 5.198 1,023,286 -0.21(-3.85%)
Feb 02, 2009 5.340 5.637 5.228 5.407 766,133 -0.11(-2.02%)
Jan 30, 2009 5.726 5.764 5.436 5.518 0 -0.15(-2.62%)
Jan 29, 2009 5.860 6.009 5.630 5.667 446,216 -0.38(-6.27%)
Jan 28, 2009 5.771 6.113 5.771 6.046 496,221 +0.42(+7.40%)
Jan 27, 2009 5.622 5.964 5.615 5.630 334,145 -0.11(-1.94%)
Jan 26, 2009 5.563 5.920 5.511 5.741 942,718 +0.28(+5.18%)
Jan 23, 2009 5.474 5.526 5.310 5.459 1,050,659 -0.15(-2.65%)
Jan 22, 2009 5.563 5.778 5.325 5.607 697,350 +0.04(+0.67%)
Jan 21, 2009 5.258 5.615 5.079 5.570 756,011 +0.48(+9.34%)
Jan 20, 2009 5.593 5.593 5.072 5.094 543,857 -0.43(-7.81%)
Jan 16, 2009 5.630 5.726 5.325 5.526 909,546 +0.06(+1.09%)
Jan 15, 2009 5.503 5.637 5.206 5.466 784,307 -0.04(-0.81%)
Jan 14, 2009 6.113 6.113 5.355 5.511 1,375,125 -0.59(-9.74%)
Jan 13, 2009 5.883 6.225 5.860 6.106 867,435 +0.10(+1.61%)
Jan 12, 2009 6.552 6.693 5.942 6.009 1,306,057 -0.64(-9.62%)
Jan 09, 2009 6.916 6.916 6.478 6.649 849,072 -0.18(-2.61%)
Jan 08, 2009 6.991 6.991 6.567 6.827 915,943 +0.01(+0.22%)
Jan 07, 2009 6.693 7.437 6.440 6.812 1,377,463 -0.02(-0.33%)
Jan 06, 2009 6.723 7.020 6.649 6.835 1,186,906 +0.30(+4.67%)
Jan 05, 2009 6.336 6.663 6.098 6.530 845,863 +0.19(+3.05%)
Jan 02, 2009 5.831 6.388 5.734 6.336 0 +0.62(+10.94%)
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.