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, 2010 9.942 10.14 9.896 9.949 989,795 +0.11(+1.07%)
Sep 29, 2010 9.716 9.942 9.686 9.844 369,522 +0.07(+0.69%)
Sep 28, 2010 9.663 9.791 9.392 9.776 548 +0.11(+1.09%)
Sep 27, 2010 9.708 9.746 9.527 9.671 556,124 -0.03(-0.31%)
Sep 24, 2010 9.437 9.746 9.437 9.701 735,876 +0.42(+4.55%)
Sep 23, 2010 9.279 9.490 9.038 9.279 63,765 +0.07(+0.74%)
Sep 22, 2010 9.234 9.482 9.045 9.211 555,791 -0.07(-0.73%)
Sep 21, 2010 9.384 9.437 9.226 9.279 466,129 -0.11(-1.12%)
Sep 20, 2010 9.068 9.422 8.932 9.384 716,532 +0.36(+4.01%)
Sep 17, 2010 9.023 9.226 8.925 9.023 768,222 -0.05(-0.58%)
Sep 15, 2010 9.015 9.143 8.774 9.076 1,118,000 +0.04(+0.42%)
Sep 14, 2010 9.023 9.143 8.872 9.038 1,432,860 -0.03(-0.33%)
Sep 13, 2010 9.249 9.264 9.008 9.068 1,293,097 -0.08(-0.82%)
Sep 10, 2010 9.271 9.317 9.106 9.143 844,673 -0.09(-0.98%)
Sep 09, 2010 9.708 9.708 9.211 9.234 1,066,314 -0.29(-3.08%)
Sep 08, 2010 9.738 9.791 9.384 9.527 1,553,330 -0.38(-3.88%)
Sep 07, 2010 9.896 10.05 9.783 9.912 1,849 -0.04(-0.38%)
Sep 03, 2010 9.768 10.03 9.761 9.949 495,597 +0.29(+3.04%)
Sep 02, 2010 9.377 9.663 9.362 9.655 1,087 +0.32(+3.47%)
Sep 01, 2010 9.211 9.549 9.211 9.332 561,191 +0.29(+3.25%)
Aug 31, 2010 9.038 9.264 8.955 9.038 3,319 -0.17(-1.80%)
Aug 30, 2010 9.399 9.497 9.196 9.204 572,774 -0.21(-2.24%)
Aug 27, 2010 9.414 9.445 8.902 9.414 740,204 +0.30(+3.31%)
Aug 26, 2010 9.324 9.490 9.083 9.113 1,295 -0.17(-1.87%)
Aug 25, 2010 9.045 9.354 8.857 9.286 1,282 +0.19(+2.07%)
Aug 24, 2010 9.038 9.279 8.752 9.098 5,211 -0.08(-0.90%)
Aug 23, 2010 9.347 9.490 9.166 9.181 410,947 -0.05(-0.57%)
Aug 20, 2010 9.196 9.241 8.947 9.234 477,318 +0.02(+0.16%)
Aug 19, 2010 9.535 9.580 9.098 9.219 4,479 -0.33(-3.47%)
Aug 18, 2010 9.505 9.618 9.362 9.550 20,083 +0.03(+0.32%)
Aug 17, 2010 9.520 9.671 9.467 9.520 3,093 +0.15(+1.61%)
Aug 16, 2010 9.414 9.558 9.354 9.369 777,499 -0.11(-1.19%)
Aug 13, 2010 9.482 9.731 9.475 9.482 637,328 -0.26(-2.63%)
Aug 12, 2010 9.663 9.851 9.482 9.738 774,075 -0.11(-1.07%)
Aug 11, 2010 10.09 10.10 9.799 9.844 5,615 -0.50(-4.88%)
Aug 10, 2010 10.62 10.64 10.29 10.35 560,140 -0.44(-4.05%)
Aug 09, 2010 10.66 10.83 10.59 10.79 754,217 +0.23(+2.21%)
Aug 06, 2010 10.55 10.66 10.37 10.55 598,221 -0.14(-1.27%)
Aug 05, 2010 10.69 10.78 10.45 10.69 600,578 -0.05(-0.42%)
Aug 04, 2010 10.73 10.85 10.60 10.73 668,698 +0.02(+0.21%)
Aug 03, 2010 10.91 10.92 10.57 10.71 809,307 -0.14(-1.32%)
Aug 02, 2010 10.87 11.03 10.69 10.85 2,056,546 +0.31(+2.93%)
Jul 30, 2010 10.54 10.59 10.08 10.54 1,299,466 +0.14(+1.38%)
Jul 29, 2010 10.62 10.82 9.934 10.40 1,693,751 +0.23(+2.30%)
Jul 28, 2010 10.17 10.40 9.972 10.17 2,080 -0.14(-1.39%)
Jul 27, 2010 10.57 10.72 10.18 10.31 1,428,879 -0.13(-1.23%)
Jul 26, 2010 10.26 10.44 10.02 10.44 813,175 +0.25(+2.44%)
Jul 23, 2010 9.723 10.19 9.573 10.19 1,548,046 +0.38(+3.92%)
Jul 22, 2010 9.369 9.836 9.354 9.806 1,133,333 +0.63(+6.90%)
Jul 21, 2010 9.490 9.542 9.166 9.173 848,605 -0.27(-2.87%)
Jul 20, 2010 9.038 9.497 8.895 9.445 1,554,074 +0.23(+2.53%)
Jul 19, 2010 9.294 9.414 9.045 9.211 808,051 +0.00(+0.00%)
Jul 16, 2010 9.211 9.422 9.151 9.211 1,841,640 -0.18(-1.92%)
Jul 15, 2010 9.362 9.430 9.015 9.392 769,285 +0.13(+1.38%)
Jul 14, 2010 8.917 9.335 8.917 9.264 1,205,837 +0.35(+3.89%)
Jul 13, 2010 8.917 8.955 8.722 8.917 5,086 +0.29(+3.32%)
Jul 12, 2010 8.684 8.789 8.488 8.631 336,544 -0.11(-1.29%)
Jul 09, 2010 8.744 8.744 8.556 8.744 343,773 +0.18(+2.11%)
Jul 08, 2010 8.563 8.752 8.390 8.563 1,545 +0.04(+0.44%)
Jul 07, 2010 8.352 8.533 8.217 8.526 1,081,830 +0.29(+3.47%)
Jul 06, 2010 8.240 8.631 8.202 8.240 2,601 -0.22(-2.58%)
Jul 02, 2010 8.458 8.865 8.405 8.458 1,103,988 -0.29(-3.36%)
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.