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

Penske Automotive Group (NY: PAG )

156.25 -2.53 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 5.801 6.617 5.652 6.131 2,475,664 +0.36(+6.23%)
Oct 30, 2008 4.791 5.899 4.791 5.771 2,571,193 +1.03(+21.61%)
Oct 29, 2008 4.379 4.948 4.207 4.746 1,568,656 +0.41(+9.50%)
Oct 28, 2008 3.907 4.379 3.773 4.334 917,219 +0.50(+13.09%)
Oct 27, 2008 4.244 4.244 3.825 3.833 486,019 -0.35(-8.41%)
Oct 24, 2008 4.289 4.342 3.990 4.184 1,418,403 -0.35(-7.76%)
Oct 23, 2008 4.671 4.896 4.364 4.536 2,265,313 -0.11(-2.42%)
Oct 22, 2008 5.225 5.232 4.626 4.649 1,025,040 -0.63(-11.91%)
Oct 21, 2008 5.120 5.321 5.038 5.277 1,257,176 +0.16(+3.07%)
Oct 20, 2008 5.143 5.270 4.948 5.120 2,364,796 +0.17(+3.48%)
Oct 17, 2008 5.255 5.255 4.881 4.948 1,880,610 -0.34(-6.37%)
Oct 16, 2008 5.390 5.435 4.955 5.285 1,836,964 -0.01(-0.14%)
Oct 15, 2008 6.026 6.026 5.292 5.292 1,451,041 -0.58(-9.82%)
Oct 14, 2008 6.475 6.527 5.712 5.869 1,100,490 -0.30(-4.85%)
Oct 13, 2008 5.936 6.176 5.876 6.168 1,424,075 +0.46(+7.99%)
Oct 10, 2008 5.315 5.899 4.693 5.712 2,736,762 -0.04(-0.65%)
Oct 09, 2008 6.722 6.722 5.165 5.749 2,046,756 -0.70(-10.90%)
Oct 08, 2008 6.774 7.194 6.453 6.453 1,746,653 -0.63(-8.88%)
Oct 07, 2008 7.523 7.598 6.992 7.081 1,171,337 -0.38(-5.12%)
Oct 06, 2008 7.351 7.553 6.962 7.463 1,859,264 +0.10(+1.42%)
Oct 03, 2008 7.658 7.688 7.298 7.358 1,574,333 -0.17(-2.29%)
Oct 02, 2008 8.219 8.279 7.433 7.531 1,191,930 -0.73(-8.79%)
Oct 01, 2008 8.586 8.638 8.212 8.257 1,893,116 -0.33(-3.84%)
Sep 30, 2008 8.743 8.788 8.504 8.586 1,388,456 -0.14(-1.63%)
Sep 29, 2008 9.073 9.320 8.519 8.728 2,091,723 -0.32(-3.56%)
Sep 26, 2008 8.990 9.230 8.863 9.050 0 +0.24(+2.72%)
Sep 25, 2008 8.870 8.975 8.788 8.811 995,642 +0.01(+0.17%)
Sep 24, 2008 8.818 8.953 8.788 8.796 1,125,211 -0.01(-0.08%)
Sep 23, 2008 8.796 9.088 8.788 8.803 850,643 -0.01(-0.17%)
Sep 22, 2008 8.863 9.028 8.766 8.818 1,177,831 +0.01(+0.08%)
Sep 19, 2008 8.960 9.477 8.519 8.811 0 +0.38(+4.53%)
Sep 18, 2008 8.212 8.564 8.189 8.429 1,652,515 +0.19(+2.27%)
Sep 17, 2008 8.781 8.781 7.867 8.242 2,425,835 -0.84(-9.23%)
Sep 16, 2008 9.185 9.185 8.833 9.080 1,432,338 -0.25(-2.73%)
Sep 15, 2008 9.177 9.731 9.110 9.335 1,002,268 -0.31(-3.26%)
Sep 12, 2008 9.604 9.784 9.537 9.649 1,069,750 -0.10(-1.00%)
Sep 11, 2008 9.671 9.911 9.597 9.746 1,288,207 -0.01(-0.15%)
Sep 10, 2008 9.844 9.874 9.514 9.761 1,113,308 -0.03(-0.31%)
Sep 09, 2008 9.784 10.00 9.671 9.791 1,400,670 -0.01(-0.08%)
Sep 08, 2008 9.739 10.21 9.507 9.799 1,871,974 +0.28(+2.99%)
Sep 05, 2008 9.522 9.597 9.245 9.514 0 -0.07(-0.78%)
Sep 04, 2008 9.948 9.948 9.544 9.589 767,076 -0.43(-4.26%)
Sep 03, 2008 10.08 10.17 9.948 10.02 1,016,389 -0.09(-0.89%)
Sep 02, 2008 10.20 10.38 9.903 10.11 862,869 +0.19(+1.89%)
Aug 29, 2008 9.881 10.02 9.806 9.918 761,545 +0.09(+0.91%)
Aug 28, 2008 9.956 9.978 9.754 9.829 1,667,545 -0.07(-0.76%)
Aug 27, 2008 9.799 10.07 9.784 9.903 742,668 -0.01(-0.15%)
Aug 26, 2008 9.993 10.08 9.746 9.918 988,304 -0.01(-0.15%)
Aug 25, 2008 10.35 10.38 9.903 9.933 854,214 -0.37(-3.56%)
Aug 22, 2008 10.46 10.46 10.13 10.30 1,097,507 +0.09(+0.88%)
Aug 21, 2008 10.20 10.31 10.11 10.21 687,341 -0.16(-1.59%)
Aug 20, 2008 10.48 10.67 10.32 10.38 1,424,574 -0.11(-1.07%)
Aug 19, 2008 10.82 10.92 10.41 10.49 1,071,929 -0.48(-4.37%)
Aug 18, 2008 11.24 11.46 10.91 10.97 911,040 -0.30(-2.66%)
Aug 15, 2008 11.18 11.51 11.14 11.27 0 +0.19(+1.69%)
Aug 14, 2008 10.58 11.30 10.58 11.08 757,524 +0.34(+3.14%)
Aug 13, 2008 11.05 11.07 10.48 10.74 1,110,262 -0.35(-3.17%)
Aug 12, 2008 11.36 11.42 11.05 11.09 1,004,634 -0.38(-3.33%)
Aug 11, 2008 10.96 11.74 10.89 11.48 1,870,152 +0.44(+4.00%)
Aug 08, 2008 10.41 11.26 10.30 11.03 1,827,722 +0.73(+7.12%)
Aug 07, 2008 10.48 10.48 10.23 10.30 1,081,147 -0.19(-1.78%)
Aug 06, 2008 10.63 10.63 10.11 10.49 1,109,382 -0.19(-1.75%)
Aug 05, 2008 10.03 10.77 10.03 10.67 1,304,545 +0.59(+5.87%)
Aug 04, 2008 10.20 10.38 9.978 10.08 1,772,334 -0.04(-0.44%)
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.