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 (%)
Apr 30, 2009 10.11 10.46 9.882 9.919 2,474,764 +0.01(+0.08%)
Apr 29, 2009 9.448 10.20 9.365 9.912 1,535,191 +0.55(+5.92%)
Apr 28, 2009 8.677 9.470 8.669 9.358 1,182,385 +0.53(+6.02%)
Apr 27, 2009 8.999 9.163 8.587 8.826 1,112,670 -0.28(-3.12%)
Apr 24, 2009 9.208 9.515 9.013 9.111 1,847,123 +0.04(+0.50%)
Apr 23, 2009 9.006 9.687 8.946 9.066 2,341,254 +0.13(+1.51%)
Apr 22, 2009 8.287 9.508 8.183 8.931 1,848,099 +0.63(+7.57%)
Apr 21, 2009 7.980 8.437 7.606 8.302 1,251,232 -0.05(-0.63%)
Apr 20, 2009 8.781 8.939 8.250 8.355 820,283 -0.86(-9.34%)
Apr 17, 2009 8.931 9.305 8.654 9.216 613,056 +0.28(+3.19%)
Apr 16, 2009 8.272 9.051 8.212 8.931 926,004 +0.79(+9.75%)
Apr 15, 2009 7.891 8.138 7.636 8.138 823,868 +0.16(+2.07%)
Apr 14, 2009 7.831 8.242 7.599 7.973 1,602,574 +0.04(+0.57%)
Apr 13, 2009 7.920 8.302 7.524 7.928 1,065,383 -0.43(-5.11%)
Apr 09, 2009 7.614 8.430 7.614 8.355 964,413 +0.97(+13.07%)
Apr 08, 2009 7.224 7.718 7.224 7.389 804,862 +0.24(+3.35%)
Apr 07, 2009 7.883 7.928 7.105 7.149 1,461,631 -1.01(-12.39%)
Apr 06, 2009 8.347 8.385 7.861 8.160 1,077,613 -0.33(-3.88%)
Apr 03, 2009 7.838 8.572 7.793 8.489 1,160,959 +0.65(+8.31%)
Apr 02, 2009 7.217 8.370 7.217 7.838 2,129,189 +0.95(+13.80%)
Apr 01, 2009 6.798 7.000 6.648 6.887 894,368 -0.10(-1.39%)
Mar 31, 2009 7.164 7.179 6.865 6.985 814,138 +0.13(+1.97%)
Mar 30, 2009 7.045 7.045 6.678 6.850 1,225,330 -0.81(-10.56%)
Mar 26, 2009 7.584 7.741 7.434 7.658 1,082,637 +0.20(+2.71%)
Mar 25, 2009 7.112 7.718 7.112 7.456 1,342,941 +0.34(+4.73%)
Mar 24, 2009 7.067 7.629 7.037 7.119 1,346,198 -0.27(-3.65%)
Mar 23, 2009 7.075 7.434 7.030 7.389 1,256,581 +0.85(+12.93%)
Mar 20, 2009 6.580 6.880 6.431 6.543 1,684,968 +0.06(+0.92%)
Mar 19, 2009 5.465 6.813 6.416 6.483 1,610,538 -0.15(-2.26%)
Mar 18, 2009 5.465 6.678 5.420 6.633 2,034,102 +1.05(+18.77%)
Mar 17, 2009 5.458 5.585 5.323 5.585 792,415 +0.10(+1.91%)
Mar 16, 2009 5.278 5.854 5.278 5.480 1,218,406 +0.29(+5.63%)
Mar 13, 2009 5.061 5.255 4.948 5.188 0 +0.11(+2.21%)
Mar 12, 2009 4.350 5.166 4.276 5.076 1,134,702 +0.69(+15.70%)
Mar 11, 2009 4.252 4.649 4.252 4.387 850,206 +0.08(+1.91%)
Mar 10, 2009 3.803 4.544 3.713 4.305 1,163,930 +0.68(+18.80%)
Mar 09, 2009 3.668 3.855 3.608 3.623 934,004 -0.14(-3.78%)
Mar 06, 2009 3.983 4.177 3.616 3.766 0 -0.18(-4.55%)
Mar 05, 2009 4.013 4.155 3.878 3.945 1,237,923 -0.23(-5.56%)
Mar 04, 2009 3.975 4.275 3.968 4.177 919,864 +0.13(+3.33%)
Mar 02, 2009 4.177 4.237 3.975 4.043 1,426,810 -0.19(-4.59%)
Feb 27, 2009 4.290 4.514 4.170 4.237 0 -0.10(-2.25%)
Feb 26, 2009 4.634 4.739 4.290 4.335 1,429,501 -0.30(-6.46%)
Feb 25, 2009 4.432 4.926 4.316 4.634 3,628,195 +0.13(+2.99%)
Feb 24, 2009 4.095 4.634 4.095 4.499 1,974,098 +0.53(+13.40%)
Feb 23, 2009 3.930 4.170 3.908 3.968 1,560,234 +0.13(+3.52%)
Feb 20, 2009 3.923 3.990 3.683 3.833 2,125,970 +0.04(+1.19%)
Feb 19, 2009 4.185 4.327 3.788 3.788 1,918,764 -0.28(-6.99%)
Feb 18, 2009 4.582 4.597 4.050 4.073 1,832,461 -0.40(-8.88%)
Feb 17, 2009 5.053 5.181 4.417 4.469 2,668,705 -0.97(-17.77%)
Feb 13, 2009 5.652 5.682 5.285 5.435 1,303,713 -0.16(-2.94%)
Feb 12, 2009 5.952 5.974 5.413 5.600 1,410,887 -0.41(-6.85%)
Feb 11, 2009 6.453 6.551 5.929 6.011 1,274,344 -0.37(-5.75%)
Feb 10, 2009 6.288 6.558 6.229 6.378 1,775,728 -0.05(-0.81%)
Feb 09, 2009 6.266 6.446 6.255 6.431 1,129,575 +0.09(+1.42%)
Feb 06, 2009 5.772 6.640 5.720 6.341 1,294,351 +0.64(+11.30%)
Feb 05, 2009 5.338 5.727 5.225 5.697 611,830 +0.43(+8.10%)
Feb 04, 2009 5.188 5.375 5.188 5.270 1,105,256 +0.04(+0.72%)
Feb 03, 2009 5.345 5.443 5.083 5.233 1,016,536 -0.21(-3.85%)
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.