Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penske Automotive Group (NY: PAG )

152.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 9.911 10.09 9.821 10.07 644,076 +0.19(+1.97%)
Oct 28, 2010 10.04 10.06 9.829 9.874 530,212 -0.07(-0.75%)
Oct 27, 2010 10.13 10.14 9.911 9.948 1,465,701 -0.05(-0.52%)
Oct 25, 2010 9.978 10.12 9.829 10.00 1,280,132 +0.08(+0.83%)
Oct 22, 2010 10.48 10.53 9.709 9.918 1,497,884 -0.31(-3.07%)
Oct 21, 2010 10.40 10.46 10.20 10.23 1,099,223 -0.07(-0.65%)
Oct 20, 2010 10.17 10.38 10.07 10.30 900,790 +0.20(+2.00%)
Oct 19, 2010 10.24 10.37 9.978 10.10 981,311 -0.28(-2.74%)
Oct 18, 2010 10.30 10.42 10.18 10.38 700,068 +0.09(+0.87%)
Oct 15, 2010 10.57 10.64 10.26 10.29 1,283,271 -0.18(-1.72%)
Oct 14, 2010 10.32 10.50 10.20 10.47 1,060,754 +0.17(+1.67%)
Oct 13, 2010 10.05 10.32 9.948 10.30 2,299,056 +0.32(+3.23%)
Oct 12, 2010 9.963 10.03 9.844 9.978 1,114,675 +0.01(+0.08%)
Oct 11, 2010 9.993 10.03 9.866 9.971 889,557 +0.00(+0.00%)
Oct 08, 2010 9.971 10.13 9.821 9.971 1,029,629 +0.10(+0.99%)
Oct 07, 2010 9.993 10.10 9.776 9.874 1,168 -0.03(-0.30%)
Oct 06, 2010 9.963 10.01 9.829 9.903 1,029,576 -0.09(-0.90%)
Oct 05, 2010 9.806 10.05 9.731 9.993 1,769,604 +0.31(+3.17%)
Oct 04, 2010 9.918 9.918 9.634 9.686 520,720 -0.25(-2.56%)
Oct 01, 2010 9.941 10.05 9.806 9.941 589,075 +0.05(+0.53%)
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%)
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.