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 (%)
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%)
Sep 01, 2010 9.156 9.492 9.156 9.276 564,584 +0.29(+3.25%)
Aug 31, 2010 8.984 9.208 8.901 8.984 3,339 -0.16(-1.80%)
Aug 30, 2010 9.343 9.440 9.141 9.148 576,237 -0.21(-2.24%)
Aug 27, 2010 9.358 9.388 8.849 9.358 744,679 +0.30(+3.31%)
Aug 26, 2010 9.268 9.433 9.028 9.058 1,303 -0.17(-1.87%)
Aug 25, 2010 8.991 9.298 8.804 9.231 1,290 +0.19(+2.07%)
Aug 24, 2010 8.984 9.223 8.699 9.043 5,242 -0.08(-0.90%)
Aug 23, 2010 9.290 9.433 9.111 9.126 413,431 -0.05(-0.57%)
Aug 20, 2010 9.141 9.186 8.894 9.178 480,204 +0.01(+0.16%)
Aug 19, 2010 9.478 9.523 9.043 9.163 4,506 -0.33(-3.47%)
Aug 18, 2010 9.448 9.560 9.305 9.493 20,204 +0.03(+0.32%)
Aug 17, 2010 9.463 9.612 9.410 9.463 3,112 +0.15(+1.61%)
Aug 16, 2010 9.358 9.500 9.298 9.313 782,200 -0.11(-1.19%)
Aug 13, 2010 9.425 9.672 9.418 9.425 641,181 -0.25(-2.63%)
Aug 12, 2010 9.605 9.792 9.425 9.680 778,755 -0.10(-1.07%)
Aug 11, 2010 10.03 10.04 9.740 9.785 5,648 -0.50(-4.88%)
Aug 10, 2010 10.56 10.58 10.23 10.29 563,527 -0.43(-4.05%)
Aug 09, 2010 10.59 10.77 10.53 10.72 758,777 +0.23(+2.21%)
Aug 06, 2010 10.49 10.59 10.31 10.49 601,838 -0.13(-1.27%)
Aug 05, 2010 10.62 10.71 10.38 10.62 604,209 -0.04(-0.42%)
Aug 04, 2010 10.67 10.79 10.54 10.67 672,741 +0.02(+0.21%)
Aug 03, 2010 10.84 10.86 10.51 10.65 814,200 -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.