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 (%)
Dec 31, 2008 5.385 5.829 5.294 5.784 691,106 +0.47(+8.94%)
Dec 30, 2008 5.159 5.309 5.159 5.309 516,586 +0.18(+3.52%)
Dec 29, 2008 5.234 5.400 5.091 5.129 500,204 -0.14(-2.58%)
Dec 26, 2008 5.129 5.302 5.113 5.264 326,384 +0.17(+3.40%)
Dec 24, 2008 5.264 5.309 5.061 5.091 328,408 -0.11(-2.17%)
Dec 23, 2008 5.490 5.520 5.159 5.204 566,458 -0.21(-3.89%)
Dec 22, 2008 5.520 5.701 5.272 5.415 1,085,528 -0.22(-3.88%)
Dec 19, 2008 5.543 5.731 5.422 5.633 1,129,510 +0.15(+2.75%)
Dec 18, 2008 5.746 5.799 5.370 5.482 965,513 -0.17(-2.93%)
Dec 17, 2008 5.422 6.002 5.422 5.648 1,268,708 +0.20(+3.73%)
Dec 16, 2008 5.144 5.498 4.970 5.445 855,109 +0.42(+8.40%)
Dec 15, 2008 5.234 5.279 4.903 5.023 712,892 -0.16(-3.05%)
Dec 12, 2008 5.204 5.249 4.948 5.181 512,554 -0.12(-2.27%)
Dec 11, 2008 5.656 5.716 5.302 5.302 927,882 -0.44(-7.61%)
Dec 10, 2008 5.626 5.889 5.528 5.739 727,138 +0.32(+5.83%)
Dec 09, 2008 5.716 6.062 5.234 5.422 1,434,432 -0.45(-7.69%)
Dec 08, 2008 5.445 6.025 5.196 5.874 1,286,538 +0.72(+13.87%)
Dec 05, 2008 4.925 5.181 4.443 5.159 1,434,771 +0.05(+0.88%)
Dec 04, 2008 5.053 5.272 4.888 5.113 869,918 +0.00(+0.00%)
Dec 03, 2008 4.978 5.211 4.722 5.113 978,742 +0.21(+4.30%)
Dec 02, 2008 5.098 5.159 4.797 4.903 1,351,652 -0.09(-1.81%)
Dec 01, 2008 5.460 5.754 4.970 4.993 1,530,023 -0.72(-12.53%)
Nov 28, 2008 5.776 6.145 5.513 5.708 750,820 -0.28(-4.65%)
Nov 26, 2008 4.903 6.062 4.707 5.987 1,520,336 +1.04(+21.00%)
Nov 25, 2008 4.262 5.008 4.262 4.948 1,906,176 +0.84(+20.55%)
Nov 24, 2008 4.202 4.353 4.052 4.104 2,004,730 +0.06(+1.49%)
Nov 21, 2008 4.496 4.541 3.916 4.044 2,944,889 -0.29(-6.61%)
Nov 20, 2008 4.903 4.970 4.330 4.330 2,974,828 -0.53(-10.99%)
Nov 19, 2008 5.031 5.144 4.857 4.865 1,512,763 -0.17(-3.29%)
Nov 18, 2008 5.174 5.226 4.970 5.031 1,627,705 -0.11(-2.05%)
Nov 17, 2008 5.580 5.667 5.113 5.136 1,876,965 -0.44(-7.96%)
Nov 14, 2008 5.663 5.859 5.189 5.580 2,489,953 -0.20(-3.39%)
Nov 13, 2008 5.076 5.844 4.903 5.776 1,824,410 +0.73(+14.48%)
Nov 12, 2008 5.241 5.460 4.970 5.046 1,641,653 +0.19(+3.88%)
Nov 11, 2008 5.038 5.098 4.722 4.857 729,094 -0.20(-4.02%)
Nov 10, 2008 5.490 5.558 5.038 5.061 857,377 -0.32(-5.88%)
Nov 07, 2008 5.437 5.678 5.234 5.377 1,624,231 -0.09(-1.65%)
Nov 06, 2008 5.949 6.085 5.326 5.467 1,094,352 -0.56(-9.25%)
Nov 05, 2008 6.672 6.672 6.017 6.025 1,880,669 -0.59(-8.99%)
Nov 04, 2008 6.763 6.763 6.356 6.620 1,333,185 +0.05(+0.69%)
Nov 03, 2008 6.017 6.650 6.017 6.574 1,565,178 +0.41(+6.59%)
Oct 31, 2008 5.836 6.657 5.686 6.168 2,460,786 +0.36(+6.23%)
Oct 30, 2008 4.820 5.934 4.820 5.806 2,555,741 +1.03(+21.61%)
Oct 29, 2008 4.406 4.978 4.232 4.775 1,559,228 +0.41(+9.50%)
Oct 28, 2008 3.931 4.406 3.796 4.360 911,706 +0.50(+13.09%)
Oct 27, 2008 4.270 4.270 3.848 3.856 483,098 -0.35(-8.41%)
Oct 24, 2008 4.315 4.368 4.014 4.210 1,409,879 -0.35(-7.76%)
Oct 23, 2008 4.699 4.925 4.390 4.564 2,251,699 -0.11(-2.42%)
Oct 22, 2008 5.257 5.264 4.654 4.677 1,018,880 -0.63(-11.91%)
Oct 21, 2008 5.151 5.353 5.068 5.309 1,249,621 +0.16(+3.07%)
Oct 20, 2008 5.174 5.302 4.978 5.151 2,350,584 +0.17(+3.48%)
Oct 17, 2008 5.287 5.287 4.910 4.978 1,869,308 -0.34(-6.37%)
Oct 16, 2008 5.422 5.467 4.985 5.317 1,825,924 -0.01(-0.14%)
Oct 15, 2008 6.062 6.062 5.324 5.324 1,442,320 -0.58(-9.82%)
Oct 14, 2008 6.514 6.567 5.746 5.904 1,093,877 -0.30(-4.85%)
Oct 13, 2008 5.972 6.213 5.912 6.205 1,415,517 +0.46(+7.99%)
Oct 10, 2008 5.347 5.934 4.722 5.746 2,720,314 -0.04(-0.65%)
Oct 09, 2008 6.763 6.763 5.196 5.784 2,034,455 -0.71(-10.90%)
Oct 08, 2008 6.815 7.237 6.492 6.492 1,736,156 -0.63(-8.88%)
Oct 07, 2008 7.569 7.644 7.034 7.124 1,164,298 -0.38(-5.12%)
Oct 06, 2008 7.395 7.599 7.004 7.508 1,848,090 +0.11(+1.42%)
Oct 03, 2008 7.704 7.734 7.343 7.403 1,564,872 -0.17(-2.29%)
Oct 02, 2008 8.269 8.329 7.478 7.576 1,184,767 -0.73(-8.79%)
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.