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 (%)
Sep 30, 2008 8.796 8.841 8.555 8.638 1,380,112 -0.14(-1.63%)
Sep 29, 2008 9.127 9.376 8.570 8.781 2,079,153 -0.32(-3.56%)
Sep 26, 2008 9.045 9.286 8.917 9.105 0 +0.24(+2.72%)
Sep 25, 2008 8.924 9.030 8.841 8.864 989,659 +0.02(+0.17%)
Sep 24, 2008 8.871 9.007 8.841 8.849 1,118,449 -0.01(-0.09%)
Sep 23, 2008 8.849 9.142 8.841 8.856 845,531 -0.02(-0.17%)
Sep 22, 2008 8.917 9.082 8.819 8.871 1,170,752 +0.01(+0.08%)
Sep 19, 2008 9.014 9.534 8.570 8.864 0 +0.38(+4.53%)
Sep 18, 2008 8.261 8.615 8.239 8.480 1,642,584 +0.19(+2.27%)
Sep 17, 2008 8.834 8.834 7.915 8.291 2,411,257 -0.84(-9.23%)
Sep 16, 2008 9.240 9.240 8.886 9.135 1,423,730 -0.26(-2.73%)
Sep 15, 2008 9.233 9.790 9.165 9.391 996,245 -0.32(-3.26%)
Sep 12, 2008 9.662 9.843 9.594 9.707 1,063,321 -0.10(-1.00%)
Sep 11, 2008 9.730 9.971 9.655 9.805 1,280,465 -0.02(-0.15%)
Sep 10, 2008 9.903 9.933 9.572 9.820 1,106,618 -0.03(-0.31%)
Sep 09, 2008 9.843 10.06 9.730 9.850 1,392,253 -0.01(-0.08%)
Sep 08, 2008 9.798 10.27 9.564 9.858 1,860,724 +0.29(+2.99%)
Sep 05, 2008 9.579 9.655 9.301 9.572 0 -0.08(-0.78%)
Sep 04, 2008 10.01 10.01 9.602 9.647 762,466 -0.43(-4.26%)
Sep 03, 2008 10.14 10.23 10.01 10.08 1,010,281 -0.09(-0.89%)
Sep 02, 2008 10.26 10.44 9.963 10.17 857,683 +0.19(+1.89%)
Aug 29, 2008 9.941 10.08 9.865 9.978 756,968 +0.09(+0.91%)
Aug 28, 2008 10.02 10.04 9.813 9.888 1,657,524 -0.08(-0.76%)
Aug 27, 2008 9.858 10.13 9.843 9.963 738,204 -0.02(-0.15%)
Aug 26, 2008 10.05 10.14 9.805 9.978 982,365 -0.02(-0.15%)
Aug 25, 2008 10.42 10.44 9.963 9.993 849,080 -0.37(-3.56%)
Aug 22, 2008 10.52 10.52 10.19 10.36 1,090,912 +0.09(+0.88%)
Aug 21, 2008 10.26 10.37 10.17 10.27 683,211 -0.17(-1.59%)
Aug 20, 2008 10.54 10.73 10.38 10.44 1,416,012 -0.11(-1.07%)
Aug 19, 2008 10.88 10.99 10.48 10.55 1,065,487 -0.48(-4.37%)
Aug 18, 2008 11.30 11.53 10.98 11.03 905,565 -0.30(-2.66%)
Aug 15, 2008 11.24 11.57 11.21 11.33 0 +0.19(+1.69%)
Aug 14, 2008 10.64 11.36 10.64 11.15 752,972 +0.34(+3.14%)
Aug 13, 2008 11.12 11.14 10.54 10.81 1,103,590 -0.35(-3.17%)
Aug 12, 2008 11.42 11.48 11.12 11.16 998,597 -0.38(-3.33%)
Aug 11, 2008 11.03 11.81 10.96 11.54 1,858,912 +0.44(+4.00%)
Aug 08, 2008 10.48 11.33 10.36 11.10 1,816,738 +0.74(+7.12%)
Aug 07, 2008 10.54 10.54 10.29 10.36 1,074,649 -0.19(-1.78%)
Aug 06, 2008 10.69 10.69 10.17 10.55 1,102,715 -0.19(-1.75%)
Aug 05, 2008 10.09 10.84 10.09 10.74 1,296,705 +0.59(+5.86%)
Aug 04, 2008 10.26 10.44 10.04 10.14 1,761,683 -0.05(-0.44%)
Aug 01, 2008 10.09 10.26 9.775 10.19 1,235,773 +0.17(+1.73%)
Jul 31, 2008 9.790 10.28 9.662 10.02 1,981,108 +0.12(+1.22%)
Jul 30, 2008 10.83 11.27 9.602 9.896 4,190,056 -0.50(-4.85%)
Jul 29, 2008 10.40 10.70 10.08 10.40 2,225,136 +0.45(+4.54%)
Jul 28, 2008 10.25 10.60 9.918 9.948 1,250,626 -0.35(-3.44%)
Jul 25, 2008 10.43 10.81 10.20 10.30 1,423,918 -0.23(-2.22%)
Jul 24, 2008 10.36 11.21 10.18 10.54 3,016,829 +0.26(+2.57%)
Jul 23, 2008 10.09 10.75 10.06 10.27 1,651,984 +0.18(+1.79%)
Jul 22, 2008 9.451 10.14 9.436 10.09 1,535,494 +0.64(+6.77%)
Jul 21, 2008 9.813 9.956 9.391 9.451 1,365,656 -0.24(-2.49%)
Jul 18, 2008 10.05 17.76 9.376 9.692 1,323,822 -0.23(-2.28%)
Jul 17, 2008 9.542 9.963 9.444 9.918 2,119,852 +0.50(+5.36%)
Jul 16, 2008 8.977 9.511 8.841 9.414 1,659,330 +0.52(+5.84%)
Jul 15, 2008 9.406 9.406 8.600 8.894 3,603,036 -0.59(-6.27%)
Jul 14, 2008 10.09 10.13 9.489 9.489 2,208,036 -0.36(-3.67%)
Jul 11, 2008 10.00 10.11 9.655 9.850 1,702,928 -0.36(-3.54%)
Jul 10, 2008 10.63 10.69 10.10 10.21 2,374,253 -0.37(-3.49%)
Jul 09, 2008 10.76 10.90 10.56 10.58 2,147,932 -0.05(-0.42%)
Jul 08, 2008 10.42 10.66 10.11 10.63 2,239,002 +0.20(+1.95%)
Jul 07, 2008 10.81 10.87 10.23 10.42 1,470,398 -0.26(-2.47%)
Jul 04, 2008 10.86 10.89 10.65 10.69 991,438 +0.00(+0.00%)
Jul 03, 2008 10.86 10.89 10.65 10.69 991,438 +0.01(+0.07%)
Jul 02, 2008 11.03 11.33 10.67 10.68 2,266,067 -0.43(-3.86%)
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.