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: 7:00 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 (%)
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%)
Aug 02, 2010 10.80 10.96 10.63 10.79 2,068,980 +0.31(+2.93%)
Jul 30, 2010 10.48 10.53 10.02 10.48 1,307,323 +0.14(+1.38%)
Jul 29, 2010 10.56 10.76 9.874 10.34 1,703,992 +0.23(+2.30%)
Jul 28, 2010 10.11 10.34 9.912 10.11 2,093 -0.14(-1.39%)
Jul 27, 2010 10.51 10.66 10.11 10.25 1,437,518 -0.13(-1.23%)
Jul 26, 2010 10.20 10.38 9.957 10.38 818,091 +0.25(+2.44%)
Jul 23, 2010 9.665 10.13 9.515 10.13 1,557,405 +0.38(+3.92%)
Jul 22, 2010 9.313 9.777 9.298 9.747 1,140,185 +0.63(+6.90%)
Jul 21, 2010 9.433 9.485 9.111 9.118 853,736 -0.27(-2.87%)
Jul 20, 2010 8.984 9.440 8.841 9.388 1,563,470 +0.23(+2.53%)
Jul 19, 2010 9.238 9.358 8.991 9.156 812,936 +0.00(+0.00%)
Jul 16, 2010 9.156 9.365 9.096 9.156 1,852,774 -0.18(-1.92%)
Jul 15, 2010 9.305 9.373 8.961 9.335 773,936 +0.13(+1.38%)
Jul 14, 2010 8.864 9.279 8.864 9.208 1,213,128 +0.34(+3.89%)
Jul 13, 2010 8.864 8.901 8.669 8.864 5,117 +0.28(+3.32%)
Jul 12, 2010 8.632 8.736 8.437 8.579 338,578 -0.11(-1.29%)
Jul 09, 2010 8.692 8.692 8.504 8.692 345,852 +0.18(+2.11%)
Jul 08, 2010 8.512 8.699 8.340 8.512 1,554 +0.04(+0.44%)
Jul 07, 2010 8.302 8.482 8.168 8.474 1,088,370 +0.28(+3.47%)
Jul 06, 2010 8.190 8.579 8.153 8.190 2,616 -0.22(-2.58%)
Jul 02, 2010 8.407 8.811 8.355 8.407 1,110,663 -0.29(-3.36%)
Jul 01, 2010 8.557 8.796 8.340 8.699 1,309,937 +0.19(+2.29%)
Jun 30, 2010 8.504 8.901 8.497 8.504 4,406 -0.30(-3.40%)
Jun 29, 2010 9.096 9.133 8.714 8.804 1,059,910 -0.55(-5.92%)
Jun 25, 2010 9.358 9.388 9.058 9.358 4,780,384 +0.23(+2.54%)
Jun 24, 2010 9.305 9.373 9.058 9.126 884,902 -0.21(-2.25%)
Jun 23, 2010 9.223 9.448 9.103 9.335 1,227,613 +0.24(+2.63%)
Jun 22, 2010 9.343 9.463 9.073 9.096 523,603 -0.25(-2.72%)
Jun 21, 2010 9.672 9.770 9.320 9.350 412,623 -0.15(-1.58%)
Jun 18, 2010 9.500 9.605 9.343 9.500 1,011,985 -0.04(-0.39%)
Jun 17, 2010 9.949 9.949 9.455 9.538 866,314 -0.42(-4.21%)
Jun 16, 2010 9.957 10.07 9.807 9.957 576,517 -0.17(-1.70%)
Jun 15, 2010 9.815 10.13 9.770 10.13 656,856 +0.34(+3.52%)
Jun 14, 2010 9.627 9.919 9.627 9.785 663,745 +0.23(+2.43%)
Jun 11, 2010 9.268 9.575 9.193 9.553 385,168 +0.16(+1.75%)
Jun 10, 2010 9.298 9.440 9.178 9.388 740,690 +0.29(+3.21%)
Jun 09, 2010 9.283 9.440 9.058 9.096 854,351 -0.09(-0.98%)
Jun 08, 2010 9.133 9.268 8.984 9.186 1,035,196 +0.12(+1.32%)
Jun 07, 2010 9.485 9.553 9.066 9.066 844,728 -0.42(-4.42%)
Jun 04, 2010 9.485 9.762 9.418 9.485 1,608,747 -0.49(-4.88%)
Jun 03, 2010 9.642 9.972 9.635 9.972 1,491,505 +0.32(+3.34%)
Jun 02, 2010 9.305 9.650 9.276 9.650 12,466 +0.34(+3.62%)
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.