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 (%)
May 29, 2009 8.789 9.226 8.450 9.219 1,313,721 +0.45(+5.15%)
May 28, 2009 8.797 8.872 8.337 8.767 873,194 +0.23(+2.74%)
May 27, 2009 8.774 8.993 8.496 8.533 596,205 -0.38(-4.23%)
May 26, 2009 8.390 8.978 8.360 8.910 1,124,348 +0.43(+5.06%)
May 22, 2009 8.865 8.902 8.352 8.481 655,296 -0.22(-2.51%)
May 21, 2009 9.053 9.143 8.473 8.699 873,834 -0.47(-5.17%)
May 20, 2009 9.128 9.437 9.068 9.173 1,286,864 +0.07(+0.74%)
May 19, 2009 9.188 9.490 8.963 9.106 1,314,061 +0.02(+0.25%)
May 18, 2009 8.405 9.211 8.368 9.083 1,225,779 +0.87(+10.54%)
May 15, 2009 8.518 8.729 8.134 8.217 1,688,961 -0.20(-2.42%)
May 14, 2009 8.345 8.835 7.953 8.420 1,378,071 +0.25(+3.04%)
May 13, 2009 8.925 8.925 8.089 8.172 1,397,175 -0.90(-9.96%)
May 12, 2009 9.512 9.814 8.955 9.076 905,802 -0.61(-6.30%)
May 11, 2009 9.783 10.01 9.422 9.686 1,123,139 -0.23(-2.28%)
May 08, 2009 9.520 10.16 9.347 9.912 1,237,217 +0.84(+9.21%)
May 07, 2009 9.783 9.934 8.963 9.076 1,561,991 -0.56(-5.79%)
May 06, 2009 10.17 10.28 9.452 9.633 1,658,869 -0.51(-5.05%)
May 05, 2009 10.39 10.54 9.143 10.14 3,074,569 -0.07(-0.66%)
May 04, 2009 10.13 10.24 10.09 10.21 1,794,095 +0.13(+1.27%)
May 01, 2009 10.03 10.23 9.693 10.08 1,275,429 +0.11(+1.06%)
Apr 30, 2009 10.17 10.52 9.942 9.979 2,459,891 +0.01(+0.08%)
Apr 29, 2009 9.505 10.27 9.422 9.972 1,525,965 +0.56(+5.92%)
Apr 28, 2009 8.729 9.527 8.722 9.414 1,175,279 +0.53(+6.02%)
Apr 27, 2009 9.053 9.219 8.639 8.880 1,105,983 -0.29(-3.12%)
Apr 24, 2009 9.264 9.573 9.068 9.166 1,836,022 +0.05(+0.50%)
Apr 23, 2009 9.060 9.746 9.000 9.121 2,327,184 +0.14(+1.51%)
Apr 22, 2009 8.337 9.565 8.232 8.985 1,836,993 +0.63(+7.57%)
Apr 21, 2009 8.029 8.488 7.652 8.352 1,243,713 -0.05(-0.63%)
Apr 20, 2009 8.835 8.993 8.300 8.405 815,353 -0.87(-9.34%)
Apr 17, 2009 8.985 9.362 8.706 9.271 609,372 +0.29(+3.19%)
Apr 16, 2009 8.322 9.106 8.262 8.985 920,439 +0.80(+9.75%)
Apr 15, 2009 7.938 8.187 7.682 8.187 818,917 +0.17(+2.07%)
Apr 14, 2009 7.878 8.292 7.645 8.021 1,592,943 +0.05(+0.57%)
Apr 13, 2009 7.968 8.352 7.569 7.976 1,058,980 -0.43(-5.11%)
Apr 09, 2009 7.660 8.481 7.660 8.405 958,617 +0.97(+13.07%)
Apr 08, 2009 7.268 7.765 7.268 7.434 800,025 +0.24(+3.35%)
Apr 07, 2009 7.931 7.976 7.148 7.193 1,452,847 -1.02(-12.39%)
Apr 06, 2009 8.398 8.435 7.908 8.209 1,071,137 -0.33(-3.88%)
Apr 03, 2009 7.886 8.624 7.840 8.541 1,153,982 +0.66(+8.31%)
Apr 02, 2009 7.260 8.420 7.260 7.886 2,116,393 +0.96(+13.80%)
Apr 01, 2009 6.839 7.042 6.688 6.929 888,993 -0.10(-1.39%)
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.