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

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
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 (%)
Mar 31, 2008 14.40 14.81 14.35 14.66 1,083,806 +0.26(+1.78%)
Mar 28, 2008 14.91 14.91 14.35 14.40 773,881 -0.41(-2.75%)
Mar 27, 2008 15.46 15.48 14.53 14.81 1,142,100 -0.45(-2.96%)
Mar 26, 2008 14.68 15.26 14.40 15.26 1,260,413 +0.45(+3.05%)
Mar 25, 2008 15.32 15.32 14.76 14.81 463,691 -0.44(-2.91%)
Mar 24, 2008 14.64 15.36 14.64 15.25 767,640 +0.62(+4.22%)
Mar 21, 2008 14.04 14.72 13.88 14.63 896,577 +0.00(+0.00%)
Mar 20, 2008 14.04 14.72 13.88 14.63 896,577 +0.59(+4.18%)
Mar 19, 2008 13.94 14.35 13.91 14.05 1,172,552 +0.05(+0.32%)
Mar 18, 2008 13.70 14.09 13.69 14.00 928,844 +0.41(+2.99%)
Mar 17, 2008 13.47 13.83 13.36 13.59 1,239,300 -0.24(-1.74%)
Mar 14, 2008 14.16 14.23 13.65 13.83 606,998 -0.32(-2.29%)
Mar 13, 2008 13.78 14.19 13.48 14.16 915,110 +0.36(+2.62%)
Mar 12, 2008 13.85 14.26 13.59 13.80 636,049 -0.08(-0.54%)
Mar 11, 2008 13.80 13.92 13.33 13.87 1,042,377 +0.54(+4.07%)
Mar 10, 2008 13.68 13.84 13.19 13.33 1,471,942 -0.27(-1.99%)
Mar 07, 2008 13.47 13.83 13.47 13.60 908,395 +0.02(+0.17%)
Mar 06, 2008 13.56 13.72 13.40 13.58 919,158 -0.14(-1.04%)
Mar 05, 2008 13.46 13.80 13.40 13.72 1,303,595 +0.23(+1.73%)
Mar 04, 2008 13.43 13.65 13.30 13.49 756,797 -0.16(-1.16%)
Mar 03, 2008 13.71 13.84 13.37 13.65 976,780 +0.06(+0.44%)
Feb 29, 2008 14.15 14.15 13.50 13.59 956,722 -0.59(-4.14%)
Feb 28, 2008 14.34 14.44 13.98 14.17 890,596 -0.27(-1.88%)
Feb 27, 2008 14.69 14.73 14.19 14.44 791,979 -0.39(-2.64%)
Feb 26, 2008 14.64 15.05 14.44 14.84 949,397 +0.24(+1.65%)
Feb 25, 2008 14.11 14.69 13.89 14.59 933,890 +0.45(+3.19%)
Feb 22, 2008 14.42 14.53 13.89 14.14 1,229,153 -0.28(-1.93%)
Feb 21, 2008 14.56 14.56 13.89 14.42 3,253,681 -0.04(-0.26%)
Feb 20, 2008 13.98 14.51 13.85 14.46 1,349,247 +0.53(+3.78%)
Feb 19, 2008 14.79 14.79 13.47 13.93 1,450,453 +0.38(+2.84%)
Feb 18, 2008 13.47 13.64 13.25 13.55 0 +0.00(+0.00%)
Feb 15, 2008 13.47 13.64 13.25 13.55 1,024,211 -0.01(-0.06%)
Feb 14, 2008 14.13 14.13 13.25 13.56 2,636,782 -0.57(-4.05%)
Feb 13, 2008 13.69 14.16 13.52 14.13 1,060,122 +0.59(+4.40%)
Feb 12, 2008 13.64 13.71 13.37 13.53 711,218 -0.09(-0.66%)
Feb 11, 2008 13.18 13.63 12.95 13.62 611,078 +0.44(+3.31%)
Feb 08, 2008 13.10 13.43 12.88 13.19 780,468 +0.02(+0.11%)
Feb 07, 2008 12.70 13.29 12.63 13.17 934,686 +0.41(+3.19%)
Feb 06, 2008 13.19 13.19 12.70 12.76 1,346,536 -0.28(-2.14%)
Feb 05, 2008 13.22 13.47 12.95 13.04 1,075,936 -0.16(-1.20%)
Feb 04, 2008 14.09 14.09 12.95 13.20 1,214,475 -0.76(-5.45%)
Feb 01, 2008 13.55 14.06 13.55 13.96 975,718 +0.26(+1.92%)
Jan 31, 2008 12.49 13.80 12.49 13.70 1,118,791 +0.85(+6.62%)
Jan 30, 2008 13.13 13.13 12.79 12.85 919,814 -0.10(-0.76%)
Jan 29, 2008 13.00 13.10 12.76 12.95 659,377 +0.31(+2.44%)
Jan 28, 2008 12.57 12.72 12.25 12.64 695,378 +0.17(+1.33%)
Jan 25, 2008 12.63 12.88 12.32 12.47 816,240 +0.04(+0.30%)
Jan 24, 2008 12.64 12.75 12.22 12.43 1,177,022 -0.05(-0.42%)
Jan 23, 2008 11.06 12.61 11.06 12.49 1,156,441 +1.08(+9.44%)
Jan 22, 2008 10.33 11.51 10.22 11.41 762,595 +0.76(+7.14%)
Jan 21, 2008 11.18 11.20 10.54 10.65 0 +0.00(+0.00%)
Jan 18, 2008 11.18 11.20 10.54 10.65 830,847 -0.29(-2.62%)
Jan 17, 2008 11.04 11.04 10.76 10.93 794,995 -0.02(-0.21%)
Jan 16, 2008 10.60 11.14 10.60 10.96 694,112 +0.23(+2.11%)
Jan 15, 2008 11.25 11.29 10.66 10.73 1,931,788 -0.56(-4.94%)
Jan 14, 2008 11.47 11.48 11.26 11.29 1,612,032 -0.17(-1.45%)
Jan 11, 2008 11.77 11.82 11.34 11.45 1,385,952 -0.38(-3.24%)
Jan 10, 2008 11.79 12.00 11.57 11.84 719,439 -0.01(-0.06%)
Jan 09, 2008 11.97 11.97 11.52 11.85 1,624,647 -0.14(-1.13%)
Jan 08, 2008 12.05 12.09 11.79 11.98 2,237,348 -0.03(-0.25%)
Jan 07, 2008 12.05 12.14 11.91 12.01 1,481,622 +0.15(+1.27%)
Jan 04, 2008 12.12 12.16 11.86 11.86 887,680 -0.47(-3.79%)
Jan 03, 2008 13.25 13.25 12.29 12.33 736,701 -0.77(-5.87%)
Jan 02, 2008 13.18 13.27 12.88 13.10 710,011 -0.05(-0.40%)
Jan 01, 2008 13.33 13.33 13.05 13.15 412,874 +0.00(+0.00%)
Dec 31, 2007 13.33 13.33 13.05 13.15 412,874 -0.18(-1.36%)
Dec 28, 2007 13.35 13.43 13.14 13.33 420,668 -0.02(-0.17%)
Dec 27, 2007 13.59 13.59 13.31 13.35 425,852 -0.21(-1.55%)
Dec 26, 2007 13.71 13.78 13.47 13.56 370,873 -0.21(-1.53%)
Dec 24, 2007 13.77 13.82 13.59 13.77 185,901 +0.12(+0.88%)
Dec 21, 2007 13.53 13.84 13.53 13.65 453,290 +0.16(+1.17%)
Dec 20, 2007 13.94 13.94 13.44 13.50 748,121 -0.32(-2.29%)
Dec 19, 2007 14.23 14.23 13.72 13.81 705,087 -0.47(-3.27%)
Dec 18, 2007 14.16 14.28 13.93 14.28 649,726 +0.30(+2.15%)
Dec 17, 2007 14.09 14.33 13.88 13.98 981,959 -0.02(-0.11%)
Dec 14, 2007 14.60 14.60 13.99 13.99 535,018 -0.69(-4.72%)
Dec 13, 2007 14.81 14.81 14.59 14.69 436,718 -0.29(-1.91%)
Dec 12, 2007 15.54 15.74 14.88 14.97 318,024 -0.39(-2.55%)
Dec 11, 2007 15.73 15.88 15.30 15.36 523,414 -0.35(-2.25%)
Dec 10, 2007 15.68 15.87 15.50 15.72 224,277 +0.13(+0.82%)
Dec 07, 2007 15.51 15.72 15.42 15.59 395,173 +0.09(+0.58%)
Dec 06, 2007 15.20 15.56 15.12 15.50 389,065 +0.26(+1.68%)
Dec 05, 2007 14.86 15.32 14.86 15.24 586,254 +0.58(+3.95%)
Dec 04, 2007 14.73 14.86 14.61 14.66 845,188 -0.17(-1.17%)
Dec 03, 2007 14.95 15.12 14.61 14.84 962,040 -0.23(-1.50%)
Nov 30, 2007 15.00 15.08 14.88 15.06 1,717,863 +0.21(+1.42%)
Nov 29, 2007 15.18 15.18 14.78 14.85 794,995 -0.36(-2.38%)
Nov 28, 2007 14.56 15.22 14.56 15.21 461,301 +0.65(+4.45%)
Nov 27, 2007 14.79 14.83 14.49 14.56 703,903 -0.05(-0.36%)
Nov 26, 2007 15.17 15.20 14.59 14.62 270,088 -0.47(-3.10%)
Nov 23, 2007 14.72 15.11 14.72 15.08 132,122 +0.49(+3.35%)
Nov 21, 2007 14.87 14.87 14.35 14.59 974,297 -0.30(-2.02%)
Nov 20, 2007 14.96 15.24 14.63 14.90 821,154 -0.12(-0.80%)
Nov 19, 2007 15.53 15.53 14.96 15.02 987,934 -0.57(-3.67%)
Nov 16, 2007 15.72 15.80 15.32 15.59 546,153 -0.10(-0.62%)
Nov 15, 2007 15.81 15.88 15.55 15.69 450,014 -0.17(-1.05%)
Nov 14, 2007 16.39 16.39 15.84 15.85 511,229 -0.34(-2.09%)
Nov 13, 2007 15.44 16.27 15.44 16.19 1,400,104 +0.85(+5.55%)
Nov 12, 2007 15.44 15.66 15.29 15.34 634,190 -0.17(-1.12%)
Nov 09, 2007 15.65 15.72 15.30 15.51 784,239 -0.35(-2.18%)
Nov 08, 2007 15.51 15.97 15.40 15.86 1,357,613 +0.45(+2.93%)
Nov 07, 2007 15.72 15.72 15.35 15.41 659,950 -0.41(-2.62%)
Nov 06, 2007 15.95 15.95 15.67 15.82 542,495 -0.11(-0.71%)
Nov 05, 2007 15.88 16.17 15.81 15.94 827,527 +0.00(+0.00%)
Nov 02, 2007 16.58 16.70 15.81 15.94 1,008,118 -0.42(-2.58%)
Nov 01, 2007 16.64 16.76 16.27 16.36 878,783 -0.42(-2.51%)
Oct 31, 2007 16.59 17.00 16.42 16.78 623,434 +0.31(+1.87%)
Oct 30, 2007 16.45 16.61 16.33 16.47 797,916 -0.05(-0.27%)
Oct 29, 2007 16.39 16.60 16.37 16.52 576,560 +0.17(+1.06%)
Oct 26, 2007 16.54 16.71 16.03 16.34 1,748,537 -0.11(-0.64%)
Oct 25, 2007 15.52 16.45 15.49 16.45 2,575,932 +1.16(+7.59%)
Oct 24, 2007 15.49 15.63 14.96 15.29 867,762 -0.25(-1.60%)
Oct 23, 2007 15.54 15.61 15.17 15.54 675,354 +0.17(+1.13%)
Oct 22, 2007 15.02 15.53 14.87 15.36 796,854 +0.32(+2.10%)
Oct 19, 2007 15.16 15.25 14.96 15.05 703,903 -0.23(-1.53%)
Oct 18, 2007 15.44 15.44 15.14 15.28 534,068 -0.26(-1.70%)
Oct 17, 2007 15.63 15.74 15.20 15.54 702,575 +0.02(+0.10%)
Oct 16, 2007 15.75 15.79 15.36 15.53 911,449 -0.14(-0.87%)
Oct 15, 2007 15.30 15.69 14.97 15.66 1,347,521 +0.28(+1.81%)
Oct 12, 2007 15.42 15.55 15.26 15.39 762,727 -0.04(-0.24%)
Oct 11, 2007 15.36 15.65 15.22 15.42 622,770 +0.21(+1.39%)
Oct 10, 2007 15.60 15.60 15.12 15.21 1,115,542 -0.38(-2.42%)
Oct 09, 2007 15.93 15.96 15.41 15.59 1,066,145 -0.28(-1.76%)
Oct 08, 2007 16.11 16.11 15.69 15.87 820,224 -0.22(-1.36%)
Oct 05, 2007 15.81 16.18 15.55 16.09 678,939 +0.39(+2.50%)
Oct 04, 2007 15.78 15.89 15.44 15.69 1,779,344 -0.11(-0.67%)
Oct 03, 2007 15.55 15.83 15.45 15.80 1,530,501 +0.13(+0.82%)
Oct 02, 2007 15.21 15.75 15.14 15.67 841,868 +0.47(+3.12%)
Oct 01, 2007 15.33 15.53 15.14 15.20 460,770 -0.05(-0.30%)
Sep 28, 2007 15.37 15.42 15.17 15.24 602,055 -0.05(-0.30%)
Sep 27, 2007 14.58 15.33 14.43 15.29 1,804,308 +0.87(+6.01%)
Sep 26, 2007 14.96 14.98 14.41 14.42 1,417,765 -0.33(-2.25%)
Sep 25, 2007 15.14 15.19 14.71 14.75 1,411,259 -0.56(-3.69%)
Sep 24, 2007 15.57 15.77 15.27 15.32 464,886 -0.25(-1.60%)
Sep 21, 2007 16.05 16.09 15.55 15.57 530,085 -0.34(-2.13%)
Sep 20, 2007 15.69 15.98 15.53 15.91 645,609 +0.27(+1.73%)
Sep 19, 2007 16.10 16.30 15.59 15.63 973,726 -0.21(-1.33%)
Sep 18, 2007 15.53 16.06 14.91 15.84 1,026,708 +0.49(+3.19%)
Sep 17, 2007 15.07 15.48 14.92 15.36 386,409 +0.22(+1.44%)
Sep 14, 2007 15.57 15.61 14.96 15.14 588,644 -0.47(-3.04%)
Sep 13, 2007 15.20 15.62 14.91 15.61 1,166,532 +0.56(+3.75%)
Sep 12, 2007 15.11 15.13 14.83 15.05 488,788 -0.02(-0.15%)
Sep 11, 2007 14.92 15.07 14.73 15.07 604,313 +0.26(+1.78%)
Sep 10, 2007 15.70 15.70 14.69 14.81 703,106 -0.23(-1.50%)
Sep 07, 2007 15.90 17.22 14.95 15.03 825,536 -0.20(-1.29%)
Sep 06, 2007 15.41 15.41 15.17 15.23 806,813 -0.19(-1.22%)
Sep 05, 2007 16.28 16.29 15.33 15.42 1,211,547 -0.20(-1.25%)
Sep 04, 2007 14.96 15.68 14.93 15.61 1,207,696 +0.77(+5.18%)
Aug 31, 2007 14.81 15.05 14.80 14.84 385,745 +0.04(+0.25%)
Aug 30, 2007 14.80 14.99 14.72 14.81 482,945 -0.03(-0.20%)
Aug 29, 2007 15.08 15.15 14.78 14.84 982,357 -0.26(-1.75%)
Aug 28, 2007 15.63 15.63 15.10 15.10 1,124,306 -0.53(-3.42%)
Aug 27, 2007 15.49 15.73 15.48 15.63 476,970 +0.20(+1.27%)
Aug 24, 2007 15.41 15.56 15.27 15.44 636,978 -0.11(-0.73%)
Aug 23, 2007 15.66 16.00 15.46 15.55 709,480 -0.11(-0.67%)
Aug 22, 2007 16.27 16.33 15.57 15.66 930,437 -0.23(-1.47%)
Aug 21, 2007 16.00 16.24 15.70 15.89 909,722 -0.05(-0.33%)
Aug 20, 2007 15.53 16.06 15.48 15.94 894,718 +0.59(+3.88%)
Aug 17, 2007 15.95 16.09 15.15 15.35 1,086,329 -0.06(-0.39%)
Aug 16, 2007 15.78 16.00 15.12 15.41 1,640,581 -0.35(-2.20%)
Aug 15, 2007 16.12 16.51 15.74 15.75 1,146,880 -0.56(-3.46%)
Aug 14, 2007 16.66 16.82 16.21 16.32 1,198,136 -0.34(-2.03%)
Aug 13, 2007 15.91 17.07 15.29 16.66 1,798,598 +0.66(+4.14%)
Aug 10, 2007 16.38 16.42 15.81 16.00 2,103,742 -0.38(-2.34%)
Aug 09, 2007 15.92 17.26 15.80 16.38 3,530,936 +0.41(+2.59%)
Aug 08, 2007 15.08 16.33 15.06 15.97 1,759,559 +0.90(+5.95%)
Aug 07, 2007 14.67 15.21 14.63 15.07 1,606,588 +0.32(+2.20%)
Aug 06, 2007 14.61 14.88 14.45 14.75 1,138,381 +0.09(+0.62%)
Aug 03, 2007 14.85 15.14 14.65 14.66 1,276,878 -0.48(-3.18%)
Aug 02, 2007 15.01 15.16 14.86 15.14 923,267 +0.23(+1.57%)
Aug 01, 2007 14.67 15.09 14.62 14.90 880,908 +0.23(+1.59%)
Jul 31, 2007 15.05 15.20 14.62 14.67 832,308 -0.16(-1.07%)
Jul 30, 2007 14.17 14.90 14.31 14.83 1,655,055 +0.66(+4.62%)
Jul 27, 2007 14.67 14.80 14.17 14.17 1,111,160 -0.44(-2.99%)
Jul 26, 2007 15.06 15.11 14.50 14.61 793,534 -0.53(-3.48%)
Jul 25, 2007 15.55 15.63 15.08 15.14 508,440 -0.26(-1.66%)
Jul 24, 2007 15.45 15.97 15.35 15.39 1,092,437 -0.21(-1.35%)
Jul 23, 2007 15.75 15.98 15.57 15.60 423,324 -0.17(-1.10%)
Jul 20, 2007 16.04 16.06 15.78 15.78 592,229 -0.29(-1.83%)
Jul 19, 2007 16.06 16.13 15.85 16.07 789,816 -0.05(-0.33%)
Jul 18, 2007 15.97 16.22 15.88 16.12 777,732 +0.17(+1.04%)
Jul 17, 2007 16.20 16.24 15.81 15.96 797,252 -0.26(-1.63%)
Jul 16, 2007 16.22 16.55 16.21 16.22 836,822 -0.02(-0.14%)
Jul 13, 2007 16.27 16.34 15.83 16.24 629,144 +0.02(+0.14%)
Jul 12, 2007 16.21 16.51 16.00 16.22 585,457 +0.14(+0.89%)
Jul 11, 2007 16.02 16.15 15.81 16.08 940,795 +0.11(+0.71%)
Jul 10, 2007 16.33 16.33 15.91 15.97 770,845 -0.36(-2.21%)
Jul 09, 2007 16.25 16.36 16.18 16.33 415,751 +0.12(+0.74%)
Jul 06, 2007 16.28 16.33 16.15 16.21 478,298 -0.17(-1.01%)
Jul 05, 2007 16.15 16.39 16.05 16.37 666,191 +0.22(+1.35%)
Jul 03, 2007 16.14 16.26 16.08 16.15 371,404 -0.05(-0.33%)
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.