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: 4:00 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 (%)
Jun 30, 2010 8.504 8.900 8.496 8.504 4,407 -0.30(-3.40%)
Jun 29, 2010 9.095 9.132 8.713 8.803 1,060,007 -0.55(-5.92%)
Jun 25, 2010 9.357 9.387 9.058 9.357 4,780,821 +0.23(+2.54%)
Jun 24, 2010 9.305 9.372 9.058 9.125 884,983 -0.21(-2.25%)
Jun 23, 2010 9.222 9.447 9.102 9.335 1,227,725 +0.24(+2.63%)
Jun 22, 2010 9.342 9.462 9.073 9.095 523,651 -0.25(-2.72%)
Jun 21, 2010 9.671 9.769 9.320 9.350 412,661 -0.15(-1.58%)
Jun 18, 2010 9.499 9.604 9.342 9.499 1,012,078 -0.04(-0.39%)
Jun 17, 2010 9.948 9.948 9.454 9.537 866,393 -0.42(-4.21%)
Jun 16, 2010 9.956 10.07 9.806 9.956 576,570 -0.17(-1.70%)
Jun 15, 2010 9.814 10.13 9.769 10.13 656,916 +0.34(+3.52%)
Jun 14, 2010 9.626 9.918 9.626 9.784 663,806 +0.23(+2.43%)
Jun 11, 2010 9.267 9.574 9.192 9.552 385,203 +0.16(+1.75%)
Jun 10, 2010 9.297 9.439 9.177 9.387 740,757 +0.29(+3.21%)
Jun 09, 2010 9.282 9.439 9.058 9.095 854,429 -0.09(-0.98%)
Jun 08, 2010 9.132 9.267 8.983 9.185 1,035,291 +0.12(+1.32%)
Jun 07, 2010 9.484 9.552 9.065 9.065 844,805 -0.42(-4.42%)
Jun 04, 2010 9.484 9.761 9.417 9.484 1,608,894 -0.49(-4.88%)
Jun 03, 2010 9.641 9.971 9.634 9.971 1,491,641 +0.32(+3.34%)
Jun 02, 2010 9.305 9.649 9.275 9.649 12,467 +0.34(+3.62%)
Jun 01, 2010 9.679 9.731 9.312 9.312 950,512 -0.46(-4.75%)
May 28, 2010 9.776 9.978 9.656 9.776 1,035,715 -0.11(-1.14%)
May 27, 2010 9.709 9.888 9.671 9.888 1,524,590 +0.41(+4.34%)
May 26, 2010 9.784 9.941 9.424 9.477 2,550,043 -0.22(-2.31%)
May 25, 2010 9.125 9.735 9.110 9.701 1,551,663 +0.20(+2.13%)
May 24, 2010 9.656 9.874 9.499 9.499 822,435 -0.23(-2.38%)
May 21, 2010 9.305 9.821 9.275 9.731 2,578,635 +0.24(+2.52%)
May 20, 2010 9.394 9.799 9.350 9.492 1,853,824 -0.39(-3.94%)
May 19, 2010 9.754 10.00 9.529 9.881 1,803,425 +0.04(+0.46%)
May 18, 2010 10.32 10.55 9.829 9.836 1,079,303 -0.40(-3.95%)
May 17, 2010 10.20 10.32 9.971 10.24 3,471,357 +0.09(+0.88%)
May 14, 2010 10.15 10.35 9.986 10.15 2,033,051 -0.17(-1.67%)
May 13, 2010 10.81 10.88 10.26 10.32 1,366,120 -0.49(-4.50%)
May 12, 2010 10.69 10.89 10.61 10.81 2,063,036 +0.12(+1.12%)
May 11, 2010 10.70 10.82 10.65 10.69 1,688,914 -0.03(-0.28%)
May 10, 2010 10.68 10.73 10.63 10.72 2,597,056 +0.76(+7.59%)
May 07, 2010 10.00 10.18 9.417 9.963 5,007,126 -0.15(-1.48%)
May 06, 2010 10.43 10.69 9.320 10.11 3,457,302 -0.37(-3.53%)
May 05, 2010 10.61 10.81 10.26 10.48 3,824,294 -0.55(-4.99%)
May 04, 2010 11.36 11.36 10.97 11.03 5,114,627 -0.49(-4.29%)
May 03, 2010 11.39 11.71 11.21 11.53 1,416,920 +0.31(+2.80%)
Apr 30, 2010 11.63 12.22 11.21 11.21 2,392,661 -0.60(-5.07%)
Apr 29, 2010 11.45 12.02 11.38 11.81 2,727,366 +0.49(+4.30%)
Apr 28, 2010 11.54 11.70 11.14 11.33 1,896,604 -0.21(-1.82%)
Apr 27, 2010 11.90 11.92 11.48 11.54 1,375,658 -0.39(-3.26%)
Apr 26, 2010 12.16 12.20 11.86 11.92 1,554,615 -0.22(-1.79%)
Apr 23, 2010 12.28 12.35 12.06 12.14 1,843,635 -0.13(-1.10%)
Apr 22, 2010 11.94 12.35 11.78 12.28 1,942,144 +0.28(+2.31%)
Apr 21, 2010 11.63 12.04 11.35 12.00 1,355,517 +0.46(+4.02%)
Apr 20, 2010 11.34 11.57 11.30 11.54 786,188 +0.27(+2.39%)
Apr 19, 2010 11.56 11.60 11.16 11.27 954,425 -0.28(-2.40%)
Apr 16, 2010 11.83 11.89 11.45 11.54 818,738 -0.29(-2.47%)
Apr 15, 2010 11.95 11.97 11.77 11.83 614,783 -0.09(-0.75%)
Apr 14, 2010 11.53 11.95 11.53 11.92 1,419,663 +0.41(+3.58%)
Apr 13, 2010 11.20 11.59 11.20 11.51 1,429,317 +0.28(+2.47%)
Apr 12, 2010 11.25 11.39 11.21 11.24 1,373,003 +0.03(+0.27%)
Apr 09, 2010 11.36 11.43 11.13 11.21 3,193,427 -0.15(-1.32%)
Apr 08, 2010 11.71 11.79 11.31 11.36 2,632,913 -0.41(-3.50%)
Apr 07, 2010 11.83 11.97 11.69 11.77 1,229,066 -0.09(-0.76%)
Apr 06, 2010 11.77 11.87 11.62 11.86 1,266,398 +0.21(+1.80%)
Apr 05, 2010 11.50 11.79 11.39 11.65 1,553,718 +0.27(+2.37%)
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.