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 (%)
Jan 30, 2009 5.799 5.837 5.506 5.588 0 -0.15(-2.62%)
Jan 29, 2009 5.935 6.085 5.701 5.739 440,609 -0.38(-6.27%)
Jan 28, 2009 5.844 6.191 5.844 6.123 489,985 +0.42(+7.40%)
Jan 27, 2009 5.694 6.040 5.686 5.701 329,946 -0.11(-1.94%)
Jan 26, 2009 5.634 5.995 5.581 5.814 930,871 +0.29(+5.18%)
Jan 23, 2009 5.543 5.596 5.378 5.528 1,037,456 -0.15(-2.65%)
Jan 22, 2009 5.634 5.852 5.393 5.679 688,587 +0.04(+0.67%)
Jan 21, 2009 5.325 5.686 5.144 5.641 746,511 +0.48(+9.34%)
Jan 20, 2009 5.664 5.664 5.137 5.159 537,023 -0.44(-7.81%)
Jan 16, 2009 5.701 5.799 5.393 5.596 898,116 +0.06(+1.09%)
Jan 15, 2009 5.573 5.709 5.272 5.536 774,451 -0.05(-0.81%)
Jan 14, 2009 6.191 6.191 5.423 5.581 1,357,844 -0.60(-9.74%)
Jan 13, 2009 5.957 6.304 5.935 6.183 856,535 +0.10(+1.61%)
Jan 12, 2009 6.635 6.778 6.018 6.085 1,289,645 -0.65(-9.62%)
Jan 09, 2009 7.004 7.004 6.560 6.733 838,402 -0.18(-2.61%)
Jan 08, 2009 7.080 7.080 6.650 6.914 904,433 +0.02(+0.22%)
Jan 07, 2009 6.778 7.532 6.522 6.899 1,360,153 -0.02(-0.33%)
Jan 06, 2009 6.809 7.110 6.733 6.921 1,171,990 +0.31(+4.67%)
Jan 05, 2009 6.417 6.748 6.176 6.613 835,234 +0.20(+3.05%)
Jan 02, 2009 5.905 6.470 5.807 6.417 0 +0.63(+10.94%)
Jan 01, 2009 5.385 5.829 5.295 5.784 0 +0.00(+0.00%)
Dec 31, 2008 5.385 5.829 5.295 5.784 691,043 +0.47(+8.94%)
Dec 30, 2008 5.159 5.310 5.159 5.310 516,538 +0.18(+3.52%)
Dec 29, 2008 5.234 5.400 5.091 5.129 500,158 -0.14(-2.57%)
Dec 26, 2008 5.129 5.302 5.114 5.265 326,355 +0.17(+3.40%)
Dec 24, 2008 5.265 5.310 5.061 5.091 328,378 -0.11(-2.17%)
Dec 23, 2008 5.490 5.521 5.159 5.204 566,406 -0.21(-3.89%)
Dec 22, 2008 5.521 5.701 5.272 5.415 1,085,429 -0.22(-3.88%)
Dec 19, 2008 5.543 5.732 5.423 5.634 1,129,407 +0.15(+2.75%)
Dec 18, 2008 5.747 5.799 5.370 5.483 965,425 -0.17(-2.93%)
Dec 17, 2008 5.423 6.003 5.423 5.649 1,268,592 +0.20(+3.73%)
Dec 16, 2008 5.144 5.498 4.971 5.445 855,030 +0.42(+8.40%)
Dec 15, 2008 5.234 5.280 4.903 5.024 712,827 -0.16(-3.05%)
Dec 12, 2008 5.204 5.249 4.948 5.182 512,507 -0.12(-2.27%)
Dec 11, 2008 5.656 5.716 5.302 5.302 927,798 -0.44(-7.61%)
Dec 10, 2008 5.626 5.890 5.528 5.739 727,071 +0.32(+5.83%)
Dec 09, 2008 5.716 6.063 5.234 5.423 1,434,301 -0.45(-7.69%)
Dec 08, 2008 5.445 6.025 5.197 5.875 1,286,421 +0.72(+13.87%)
Dec 05, 2008 4.926 5.182 4.444 5.159 1,434,640 +0.05(+0.88%)
Dec 04, 2008 5.054 5.272 4.888 5.114 869,839 +0.00(+0.00%)
Dec 03, 2008 4.978 5.212 4.722 5.114 978,653 +0.21(+4.30%)
Dec 02, 2008 5.099 5.159 4.798 4.903 1,351,528 -0.09(-1.81%)
Dec 01, 2008 5.460 5.754 4.971 4.993 1,529,883 -0.72(-12.53%)
Nov 28, 2008 5.777 6.146 5.513 5.709 750,752 -0.28(-4.65%)
Nov 26, 2008 4.903 6.063 4.707 5.988 1,520,197 +1.04(+21.00%)
Nov 25, 2008 4.263 5.008 4.263 4.948 1,906,002 +0.84(+20.55%)
Nov 24, 2008 4.203 4.353 4.052 4.105 2,004,546 +0.06(+1.49%)
Nov 21, 2008 4.496 4.542 3.916 4.044 2,944,620 -0.29(-6.61%)
Nov 20, 2008 4.903 4.971 4.331 4.331 2,974,556 -0.53(-10.99%)
Nov 19, 2008 5.031 5.144 4.858 4.865 1,512,625 -0.17(-3.29%)
Nov 18, 2008 5.174 5.227 4.971 5.031 1,627,556 -0.11(-2.05%)
Nov 17, 2008 5.581 5.667 5.114 5.137 1,876,793 -0.44(-7.96%)
Nov 14, 2008 5.664 5.860 5.189 5.581 2,489,725 -0.20(-3.39%)
Nov 13, 2008 5.076 5.844 4.903 5.777 1,824,244 +0.73(+14.48%)
Nov 12, 2008 5.242 5.460 4.971 5.046 1,641,503 +0.19(+3.88%)
Nov 11, 2008 5.039 5.099 4.722 4.858 729,027 -0.20(-4.02%)
Nov 10, 2008 5.490 5.558 5.039 5.061 857,298 -0.32(-5.88%)
Nov 07, 2008 5.438 5.679 5.234 5.378 1,624,083 -0.09(-1.65%)
Nov 06, 2008 5.950 6.085 5.326 5.468 1,094,252 -0.56(-9.25%)
Nov 05, 2008 6.673 6.673 6.018 6.025 1,880,498 -0.59(-8.99%)
Nov 04, 2008 6.763 6.763 6.357 6.620 1,333,063 +0.05(+0.69%)
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.