Indicators

Penske Automotive Group (NY: PAG )

155.39 -0.69 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.208	7.223	6.906	7.027	809,246	+0.14(+1.97%)
Mar 30, 2009	7.087	7.087	6.718	6.891	1,217,966	-0.81(-10.56%)
Mar 26, 2009	7.629	7.788	7.479	7.705	1,076,131	+0.20(+2.71%)
Mar 25, 2009	7.155	7.765	7.155	7.501	1,334,870	+0.34(+4.73%)
Mar 24, 2009	7.110	7.675	7.080	7.163	1,338,108	-0.27(-3.65%)
Mar 23, 2009	7.117	7.479	7.072	7.434	1,249,029	+0.85(+12.93%)
Mar 20, 2009	6.620	6.921	6.470	6.583	1,674,842	+0.06(+0.92%)
Mar 19, 2009	5.498	6.854	6.455	6.522	1,600,859	-0.15(-2.26%)
Mar 18, 2009	5.498	6.718	5.453	6.673	2,021,878	+1.05(+18.77%)
Mar 17, 2009	5.490	5.619	5.355	5.619	787,653	+0.11(+1.91%)
Mar 16, 2009	5.310	5.890	5.310	5.513	1,211,083	+0.29(+5.63%)
Mar 13, 2009	5.091	5.287	4.978	5.219	0	+0.11(+2.21%)
Mar 12, 2009	4.376	5.197	4.302	5.106	1,127,883	+0.69(+15.70%)
Mar 11, 2009	4.278	4.677	4.278	4.413	845,096	+0.08(+1.91%)
Mar 10, 2009	3.826	4.572	3.736	4.331	1,156,935	+0.69(+18.80%)
Mar 09, 2009	3.690	3.879	3.630	3.645	928,391	-0.14(-3.78%)
Mar 06, 2009	4.007	4.203	3.638	3.788	0	-0.18(-4.55%)
Mar 05, 2009	4.037	4.180	3.901	3.969	1,230,483	-0.23(-5.56%)
Mar 04, 2009	3.999	4.301	3.992	4.203	914,336	+0.14(+3.33%)

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.