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

Penske Automotive Group (NY: PAG )

160.80 +5.41 (+3.48%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Mar 31, 2009 7.207 7.222 6.906 7.026 809,320 +0.14(+1.97%)
Mar 30, 2009 7.087 7.087 6.718 6.891 1,218,078 -0.81(-10.56%)
Mar 26, 2009 7.629 7.787 7.478 7.704 1,076,229 +0.20(+2.71%)
Mar 25, 2009 7.154 7.764 7.154 7.501 1,334,992 +0.34(+4.73%)
Mar 24, 2009 7.109 7.674 7.079 7.162 1,338,230 -0.27(-3.65%)
Mar 23, 2009 7.117 7.478 7.071 7.433 1,249,143 +0.85(+12.93%)
Mar 20, 2009 6.620 6.921 6.469 6.582 1,674,995 +0.06(+0.92%)
Mar 19, 2009 5.498 6.853 6.454 6.522 1,601,006 -0.15(-2.26%)
Mar 18, 2009 5.498 6.718 5.452 6.672 2,022,062 +1.05(+18.77%)
Mar 17, 2009 5.490 5.618 5.354 5.618 787,725 +0.11(+1.91%)
Mar 16, 2009 5.309 5.889 5.309 5.513 1,211,194 +0.29(+5.63%)
Mar 13, 2009 5.091 5.287 4.978 5.219 0 +0.11(+2.21%)
Mar 12, 2009 4.375 5.196 4.301 5.106 1,127,986 +0.69(+15.70%)
Mar 11, 2009 4.278 4.677 4.278 4.413 845,173 +0.08(+1.91%)
Mar 10, 2009 3.826 4.571 3.735 4.330 1,157,041 +0.69(+18.80%)
Mar 09, 2009 3.690 3.878 3.630 3.645 928,476 -0.14(-3.78%)
Mar 06, 2009 4.006 4.202 3.637 3.788 0 -0.18(-4.55%)
Mar 05, 2009 4.037 4.180 3.901 3.969 1,230,595 -0.23(-5.56%)
Mar 04, 2009 3.999 4.300 3.991 4.202 914,419 +0.14(+3.33%)
Mar 02, 2009 4.202 4.262 3.999 4.067 1,418,365 -0.20(-4.59%)
Feb 27, 2009 4.315 4.541 4.195 4.262 0 -0.10(-2.25%)
Feb 26, 2009 4.662 4.767 4.315 4.360 1,421,040 -0.30(-6.46%)
Feb 25, 2009 4.458 4.955 4.342 4.662 3,606,720 +0.14(+3.00%)
Feb 24, 2009 4.119 4.662 4.119 4.526 1,962,413 +0.53(+13.40%)
Feb 23, 2009 3.954 4.195 3.931 3.991 1,550,999 +0.14(+3.52%)
Feb 20, 2009 3.946 4.014 3.705 3.856 2,113,386 +0.05(+1.19%)
Feb 19, 2009 4.210 4.353 3.811 3.811 1,907,407 -0.29(-6.99%)
Feb 18, 2009 4.609 4.624 4.074 4.097 1,821,615 -0.40(-8.88%)
Feb 17, 2009 5.083 5.211 4.443 4.496 2,652,909 -0.97(-17.77%)
Feb 13, 2009 5.686 5.716 5.317 5.467 1,295,997 -0.17(-2.94%)
Feb 12, 2009 5.987 6.010 5.445 5.633 1,402,536 -0.41(-6.85%)
Feb 11, 2009 6.492 6.590 5.964 6.047 1,266,801 -0.37(-5.75%)
Feb 10, 2009 6.326 6.597 6.266 6.416 1,765,218 -0.05(-0.81%)
Feb 09, 2009 6.303 6.484 6.292 6.469 1,122,889 +0.09(+1.42%)
Feb 06, 2009 5.806 6.680 5.754 6.379 1,286,690 +0.65(+11.30%)
Feb 05, 2009 5.370 5.761 5.257 5.731 608,209 +0.43(+8.10%)
Feb 04, 2009 5.219 5.407 5.219 5.302 1,098,714 +0.04(+0.72%)
Feb 03, 2009 5.377 5.475 5.113 5.264 1,010,520 -0.21(-3.85%)
Feb 02, 2009 5.407 5.708 5.294 5.475 756,574 -0.11(-2.02%)
Jan 30, 2009 5.799 5.836 5.505 5.588 0 -0.15(-2.62%)
Jan 29, 2009 5.934 6.085 5.701 5.739 440,649 -0.38(-6.27%)
Jan 28, 2009 5.844 6.190 5.844 6.123 490,030 +0.42(+7.40%)
Jan 27, 2009 5.693 6.040 5.686 5.701 329,976 -0.11(-1.94%)
Jan 26, 2009 5.633 5.995 5.580 5.814 930,956 +0.29(+5.18%)
Jan 23, 2009 5.543 5.595 5.377 5.528 1,037,551 -0.15(-2.65%)
Jan 22, 2009 5.633 5.851 5.392 5.678 688,650 +0.04(+0.67%)
Jan 21, 2009 5.324 5.686 5.144 5.641 746,579 +0.48(+9.34%)
Jan 20, 2009 5.663 5.663 5.136 5.159 537,072 -0.44(-7.81%)
Jan 16, 2009 5.701 5.799 5.392 5.595 898,198 +0.06(+1.09%)
Jan 15, 2009 5.573 5.708 5.272 5.535 774,522 -0.05(-0.81%)
Jan 14, 2009 6.190 6.190 5.422 5.580 1,357,968 -0.60(-9.74%)
Jan 13, 2009 5.957 6.303 5.934 6.183 856,613 +0.10(+1.61%)
Jan 12, 2009 6.635 6.778 6.017 6.085 1,289,763 -0.65(-9.62%)
Jan 09, 2009 7.004 7.004 6.559 6.733 838,478 -0.18(-2.61%)
Jan 08, 2009 7.079 7.079 6.650 6.913 904,516 +0.02(+0.22%)
Jan 07, 2009 6.778 7.531 6.522 6.898 1,360,278 -0.02(-0.33%)
Jan 06, 2009 6.808 7.109 6.733 6.921 1,172,097 +0.31(+4.67%)
Jan 05, 2009 6.416 6.748 6.175 6.612 835,310 +0.20(+3.05%)
Jan 02, 2009 5.904 6.469 5.806 6.416 0 +0.63(+10.94%)
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.