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

Penske Automotive Group (NY: PAG )

152.69 +1.37 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 5.764 5.801 5.472 5.554 0 -0.15(-2.62%)
Jan 29, 2009 5.899 6.048 5.667 5.704 443,313 -0.38(-6.27%)
Jan 28, 2009 5.809 6.153 5.809 6.086 492,992 +0.42(+7.40%)
Jan 27, 2009 5.659 6.003 5.652 5.667 331,971 -0.11(-1.94%)
Jan 26, 2009 5.599 5.959 5.547 5.779 936,585 +0.28(+5.18%)
Jan 23, 2009 5.509 5.562 5.345 5.494 1,043,824 -0.15(-2.65%)
Jan 22, 2009 5.599 5.816 5.360 5.644 692,813 +0.04(+0.67%)
Jan 21, 2009 5.292 5.652 5.113 5.607 751,093 +0.48(+9.34%)
Jan 20, 2009 5.629 5.629 5.105 5.128 540,319 -0.43(-7.81%)
Jan 16, 2009 5.667 5.764 5.360 5.562 903,629 +0.06(+1.09%)
Jan 15, 2009 5.539 5.674 5.240 5.502 779,204 -0.04(-0.81%)
Jan 14, 2009 6.153 6.153 5.390 5.547 1,366,179 -0.60(-9.74%)
Jan 13, 2009 5.921 6.265 5.899 6.146 861,792 +0.10(+1.61%)
Jan 12, 2009 6.595 6.737 5.981 6.048 1,297,561 -0.64(-9.62%)
Jan 09, 2009 6.962 6.962 6.520 6.692 843,548 -0.18(-2.61%)
Jan 08, 2009 7.036 7.036 6.610 6.872 909,985 +0.01(+0.22%)
Jan 07, 2009 6.737 7.486 6.483 6.857 1,368,502 -0.02(-0.33%)
Jan 06, 2009 6.767 7.066 6.692 6.879 1,179,184 +0.31(+4.67%)
Jan 05, 2009 6.378 6.707 6.138 6.572 840,360 +0.19(+3.05%)
Jan 02, 2009 5.869 6.430 5.771 6.378 0 +0.63(+10.94%)
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.