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 (%)
Sep 30, 2010 9.881 10.08 9.836 9.888 995,871 +0.10(+1.07%)
Sep 29, 2010 9.656 9.881 9.626 9.784 371,790 +0.07(+0.69%)
Sep 28, 2010 9.604 9.731 9.334 9.716 551 +0.10(+1.09%)
Sep 27, 2010 9.649 9.686 9.469 9.612 559,537 -0.03(-0.31%)
Sep 24, 2010 9.379 9.686 9.379 9.641 740,393 +0.42(+4.55%)
Sep 23, 2010 9.222 9.432 8.983 9.222 64,156 +0.07(+0.74%)
Sep 22, 2010 9.177 9.424 8.990 9.155 559,202 -0.07(-0.73%)
Sep 21, 2010 9.327 9.379 9.170 9.222 468,990 -0.10(-1.12%)
Sep 20, 2010 9.013 9.364 8.878 9.327 720,930 +0.36(+4.01%)
Sep 17, 2010 8.968 9.170 8.870 8.968 772,938 -0.05(-0.58%)
Sep 15, 2010 8.960 9.088 8.721 9.020 1,124,862 +0.04(+0.42%)
Sep 14, 2010 8.968 9.088 8.818 8.983 1,441,654 -0.03(-0.33%)
Sep 13, 2010 9.192 9.207 8.953 9.013 1,301,034 -0.07(-0.82%)
Sep 10, 2010 9.215 9.260 9.050 9.088 849,857 -0.09(-0.98%)
Sep 09, 2010 9.649 9.649 9.155 9.177 1,072,859 -0.29(-3.08%)
Sep 08, 2010 9.679 9.731 9.327 9.469 1,562,864 -0.38(-3.88%)
Sep 07, 2010 9.836 9.986 9.724 9.851 1,860 -0.04(-0.38%)
Sep 03, 2010 9.709 9.971 9.701 9.888 498,639 +0.29(+3.04%)
Sep 02, 2010 9.320 9.604 9.305 9.597 1,094 +0.32(+3.47%)
Sep 01, 2010 9.155 9.491 9.155 9.275 564,635 +0.29(+3.25%)
Aug 31, 2010 8.983 9.207 8.900 8.983 3,339 -0.16(-1.80%)
Aug 30, 2010 9.342 9.439 9.140 9.147 576,290 -0.21(-2.24%)
Aug 27, 2010 9.357 9.387 8.848 9.357 744,748 +0.30(+3.31%)
Aug 26, 2010 9.267 9.432 9.028 9.058 1,303 -0.17(-1.87%)
Aug 25, 2010 8.990 9.297 8.803 9.230 1,290 +0.19(+2.07%)
Aug 24, 2010 8.983 9.222 8.698 9.043 5,243 -0.08(-0.90%)
Aug 23, 2010 9.290 9.432 9.110 9.125 413,469 -0.05(-0.57%)
Aug 20, 2010 9.140 9.185 8.893 9.177 480,248 +0.01(+0.16%)
Aug 19, 2010 9.477 9.522 9.043 9.162 4,507 -0.33(-3.47%)
Aug 18, 2010 9.447 9.559 9.305 9.492 20,206 +0.03(+0.32%)
Aug 17, 2010 9.462 9.612 9.409 9.462 3,112 +0.15(+1.61%)
Aug 16, 2010 9.357 9.500 9.297 9.312 782,272 -0.11(-1.19%)
Aug 13, 2010 9.424 9.671 9.417 9.424 641,240 -0.25(-2.63%)
Aug 12, 2010 9.604 9.791 9.424 9.679 778,826 -0.10(-1.07%)
Aug 11, 2010 10.03 10.04 9.739 9.784 5,649 -0.50(-4.88%)
Aug 10, 2010 10.55 10.58 10.23 10.29 563,579 -0.43(-4.05%)
Aug 09, 2010 10.59 10.76 10.52 10.72 758,847 +0.23(+2.21%)
Aug 06, 2010 10.49 10.59 10.31 10.49 601,893 -0.13(-1.27%)
Aug 05, 2010 10.62 10.71 10.38 10.62 604,265 -0.04(-0.42%)
Aug 04, 2010 10.67 10.79 10.54 10.67 672,803 +0.02(+0.21%)
Aug 03, 2010 10.84 10.85 10.51 10.64 814,274 -0.14(-1.32%)
Aug 02, 2010 10.80 10.96 10.63 10.79 2,069,170 +0.31(+2.93%)
Jul 30, 2010 10.48 10.52 10.02 10.48 1,307,442 +0.14(+1.38%)
Jul 29, 2010 10.55 10.76 9.874 10.34 1,704,148 +0.23(+2.30%)
Jul 28, 2010 10.11 10.34 9.911 10.11 2,093 -0.14(-1.39%)
Jul 27, 2010 10.51 10.66 10.11 10.25 1,437,649 -0.13(-1.23%)
Jul 26, 2010 10.20 10.38 9.956 10.38 818,166 +0.25(+2.44%)
Jul 23, 2010 9.664 10.13 9.514 10.13 1,557,548 +0.38(+3.92%)
Jul 22, 2010 9.312 9.776 9.297 9.746 1,140,289 +0.63(+6.90%)
Jul 21, 2010 9.432 9.484 9.110 9.117 853,814 -0.27(-2.87%)
Jul 20, 2010 8.983 9.439 8.841 9.387 1,563,613 +0.23(+2.53%)
Jul 19, 2010 9.237 9.357 8.990 9.155 813,011 +0.00(+0.00%)
Jul 16, 2010 9.155 9.364 9.095 9.155 1,852,944 -0.18(-1.92%)
Jul 15, 2010 9.305 9.372 8.960 9.335 774,006 +0.13(+1.38%)
Jul 14, 2010 8.863 9.278 8.863 9.207 1,213,239 +0.34(+3.89%)
Jul 13, 2010 8.863 8.900 8.668 8.863 5,117 +0.28(+3.32%)
Jul 12, 2010 8.631 8.736 8.436 8.579 338,609 -0.11(-1.29%)
Jul 09, 2010 8.691 8.691 8.504 8.691 345,883 +0.18(+2.11%)
Jul 08, 2010 8.511 8.698 8.339 8.511 1,554 +0.04(+0.44%)
Jul 07, 2010 8.302 8.481 8.167 8.474 1,088,470 +0.28(+3.47%)
Jul 06, 2010 8.189 8.579 8.152 8.189 2,617 -0.22(-2.58%)
Jul 02, 2010 8.406 8.811 8.354 8.406 1,110,765 -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.