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

Penske Automotive Group (NY: PAG )

156.08 +3.21 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 9.971 10.15 9.880 10.13 640,205 +0.20(+1.97%)
Oct 28, 2010 10.10 10.12 9.888 9.933 527,025 -0.08(-0.75%)
Oct 27, 2010 10.19 10.20 9.971 10.01 1,456,892 -0.05(-0.52%)
Oct 25, 2010 10.04 10.18 9.888 10.06 1,272,439 +0.08(+0.83%)
Oct 22, 2010 10.54 10.60 9.768 9.978 1,488,882 -0.32(-3.07%)
Oct 21, 2010 10.46 10.53 10.26 10.29 1,092,616 -0.07(-0.65%)
Oct 20, 2010 10.23 10.45 10.13 10.36 895,376 +0.20(+2.00%)
Oct 19, 2010 10.30 10.43 10.04 10.16 975,413 -0.29(-2.74%)
Oct 18, 2010 10.36 10.48 10.24 10.45 695,861 +0.09(+0.87%)
Oct 15, 2010 10.63 10.70 10.32 10.35 1,275,558 -0.18(-1.72%)
Oct 14, 2010 10.38 10.57 10.26 10.54 1,054,379 +0.17(+1.67%)
Oct 13, 2010 10.11 10.39 10.01 10.36 2,285,239 +0.32(+3.23%)
Oct 12, 2010 10.02 10.09 9.903 10.04 1,107,976 +0.01(+0.07%)
Oct 11, 2010 10.05 10.09 9.926 10.03 884,211 +0.00(+0.00%)
Oct 08, 2010 10.03 10.19 9.880 10.03 1,023,441 +0.10(+0.99%)
Oct 07, 2010 10.05 10.16 9.835 9.933 1,161 -0.03(-0.30%)
Oct 06, 2010 10.02 10.07 9.888 9.963 1,023,388 -0.09(-0.90%)
Oct 05, 2010 9.865 10.11 9.790 10.05 1,758,969 +0.31(+3.17%)
Oct 04, 2010 9.978 9.978 9.692 9.745 517,591 -0.26(-2.56%)
Oct 01, 2010 10.00 10.11 9.865 10.00 585,535 +0.05(+0.53%)
Sep 30, 2010 9.941 10.14 9.896 9.948 989,886 +0.11(+1.07%)
Sep 29, 2010 9.715 9.941 9.685 9.843 369,556 +0.07(+0.69%)
Sep 28, 2010 9.662 9.790 9.391 9.775 548 +0.11(+1.09%)
Sep 27, 2010 9.707 9.745 9.527 9.670 556,175 -0.03(-0.31%)
Sep 24, 2010 9.436 9.745 9.436 9.700 735,943 +0.42(+4.55%)
Sep 23, 2010 9.278 9.489 9.037 9.278 63,770 +0.07(+0.74%)
Sep 22, 2010 9.233 9.481 9.045 9.210 555,841 -0.07(-0.73%)
Sep 21, 2010 9.383 9.436 9.225 9.278 466,172 -0.11(-1.12%)
Sep 20, 2010 9.067 9.421 8.932 9.383 716,597 +0.36(+4.01%)
Sep 17, 2010 9.022 9.225 8.924 9.022 768,292 -0.05(-0.58%)
Sep 15, 2010 9.014 9.142 8.773 9.075 1,118,102 +0.04(+0.42%)
Sep 14, 2010 9.022 9.142 8.871 9.037 1,432,990 -0.03(-0.33%)
Sep 13, 2010 9.248 9.263 9.007 9.067 1,293,215 -0.08(-0.82%)
Sep 10, 2010 9.270 9.316 9.105 9.142 844,750 -0.09(-0.98%)
Sep 09, 2010 9.707 9.707 9.210 9.233 1,066,411 -0.29(-3.08%)
Sep 08, 2010 9.737 9.790 9.383 9.527 1,553,472 -0.38(-3.88%)
Sep 07, 2010 9.896 10.05 9.783 9.911 1,849 -0.04(-0.38%)
Sep 03, 2010 9.768 10.03 9.760 9.948 495,642 +0.29(+3.04%)
Sep 02, 2010 9.376 9.662 9.361 9.655 1,087 +0.32(+3.47%)
Sep 01, 2010 9.210 9.548 9.210 9.331 561,242 +0.29(+3.25%)
Aug 31, 2010 9.037 9.263 8.954 9.037 3,319 -0.17(-1.80%)
Aug 30, 2010 9.399 9.496 9.195 9.203 572,826 -0.21(-2.24%)
Aug 27, 2010 9.414 9.444 8.901 9.414 740,272 +0.30(+3.31%)
Aug 26, 2010 9.323 9.489 9.082 9.112 1,296 -0.17(-1.87%)
Aug 25, 2010 9.045 9.353 8.856 9.286 1,282 +0.19(+2.07%)
Aug 24, 2010 9.037 9.278 8.751 9.097 5,211 -0.08(-0.90%)
Aug 23, 2010 9.346 9.489 9.165 9.180 410,984 -0.05(-0.57%)
Aug 20, 2010 9.195 9.240 8.947 9.233 477,362 +0.02(+0.16%)
Aug 19, 2010 9.534 9.579 9.097 9.218 4,480 -0.33(-3.47%)
Aug 18, 2010 9.504 9.617 9.361 9.549 20,085 +0.03(+0.32%)
Aug 17, 2010 9.519 9.670 9.466 9.519 3,093 +0.15(+1.61%)
Aug 16, 2010 9.414 9.557 9.353 9.368 777,570 -0.11(-1.19%)
Aug 13, 2010 9.481 9.730 9.474 9.481 637,386 -0.26(-2.63%)
Aug 12, 2010 9.662 9.850 9.481 9.737 774,146 -0.11(-1.07%)
Aug 11, 2010 10.09 10.10 9.798 9.843 5,615 -0.50(-4.88%)
Aug 10, 2010 10.62 10.64 10.29 10.35 560,192 -0.44(-4.05%)
Aug 09, 2010 10.66 10.83 10.59 10.78 754,286 +0.23(+2.21%)
Aug 06, 2010 10.55 10.66 10.37 10.55 598,276 -0.14(-1.27%)
Aug 05, 2010 10.69 10.78 10.45 10.69 600,633 -0.05(-0.42%)
Aug 04, 2010 10.73 10.85 10.60 10.73 668,759 +0.02(+0.21%)
Aug 03, 2010 10.90 10.92 10.57 10.71 809,381 -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.