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 (%)
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%)
Aug 02, 2010 10.73 10.89 10.56 10.72 2,082,719 +0.30(+2.93%)
Jul 30, 2010 10.41 10.46 9.951 10.41 1,316,004 +0.14(+1.38%)
Jul 29, 2010 10.49 10.69 9.809 10.27 1,715,307 +0.23(+2.30%)
Jul 28, 2010 10.04 10.27 9.846 10.04 2,107 -0.14(-1.39%)
Jul 27, 2010 10.44 10.59 10.05 10.18 1,447,063 -0.13(-1.23%)
Jul 26, 2010 10.13 10.31 9.891 10.31 823,523 +0.25(+2.44%)
Jul 23, 2010 9.601 10.06 9.452 10.06 1,567,747 +0.38(+3.92%)
Jul 22, 2010 9.252 9.713 9.237 9.683 1,147,756 +0.62(+6.90%)
Jul 21, 2010 9.370 9.423 9.051 9.058 859,405 -0.27(-2.87%)
Jul 20, 2010 8.924 9.378 8.783 9.326 1,573,851 +0.23(+2.53%)
Jul 19, 2010 9.177 9.296 8.932 9.095 818,334 +0.00(+0.00%)
Jul 16, 2010 9.095 9.304 9.036 9.095 1,865,077 -0.18(-1.92%)
Jul 15, 2010 9.244 9.311 8.902 9.274 779,075 +0.13(+1.38%)
Jul 14, 2010 8.805 9.218 8.805 9.147 1,221,183 +0.34(+3.89%)
Jul 13, 2010 8.805 8.842 8.612 8.805 5,151 +0.28(+3.32%)
Jul 12, 2010 8.575 8.679 8.381 8.523 340,827 -0.11(-1.29%)
Jul 09, 2010 8.634 8.634 8.448 8.634 348,148 +0.18(+2.11%)
Jul 08, 2010 8.456 8.642 8.285 8.456 1,565 +0.04(+0.44%)
Jul 07, 2010 8.248 8.426 8.114 8.419 1,095,597 +0.28(+3.47%)
Jul 06, 2010 8.136 8.523 8.099 8.136 2,634 -0.22(-2.58%)
Jul 02, 2010 8.352 8.753 8.300 8.352 1,118,038 -0.29(-3.36%)
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.