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

Penske Automotive Group (NY: PAG )

158.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 9.705 9.845 9.632 9.742 775,324 +0.09(+0.91%)
Aug 28, 2008 9.779 9.801 9.580 9.654 1,697,717 -0.07(-0.76%)
Aug 27, 2008 9.625 9.889 9.610 9.727 756,105 -0.01(-0.15%)
Aug 26, 2008 9.816 9.904 9.573 9.742 1,006,186 -0.01(-0.15%)
Aug 25, 2008 10.17 10.19 9.727 9.757 869,669 -0.36(-3.56%)
Aug 22, 2008 10.27 10.27 9.948 10.12 1,117,365 +0.09(+0.88%)
Aug 21, 2008 10.01 10.12 9.926 10.03 699,778 -0.16(-1.59%)
Aug 20, 2008 10.29 10.48 10.13 10.19 1,450,349 -0.11(-1.07%)
Aug 19, 2008 10.62 10.73 10.23 10.30 1,091,324 -0.47(-4.37%)
Aug 18, 2008 11.04 11.26 10.72 10.77 927,524 -0.29(-2.66%)
Aug 15, 2008 10.98 11.30 10.94 11.07 0 +0.18(+1.69%)
Aug 14, 2008 10.39 11.10 10.39 10.88 771,230 +0.33(+3.14%)
Aug 13, 2008 10.85 10.87 10.29 10.55 1,130,351 -0.35(-3.17%)
Aug 12, 2008 11.15 11.21 10.85 10.90 1,022,812 -0.38(-3.33%)
Aug 11, 2008 10.76 11.53 10.70 11.27 1,903,989 +0.43(+4.00%)
Aug 08, 2008 10.23 11.06 10.12 10.84 1,860,792 +0.72(+7.12%)
Aug 07, 2008 10.29 10.29 10.04 10.12 1,100,708 -0.18(-1.79%)
Aug 06, 2008 10.44 10.44 9.926 10.30 1,129,455 -0.18(-1.75%)
Aug 05, 2008 9.852 10.58 9.852 10.48 1,328,148 +0.58(+5.87%)
Aug 04, 2008 10.02 10.19 9.801 9.904 1,804,402 -0.04(-0.44%)
Aug 01, 2008 9.852 10.02 9.544 9.948 1,265,739 +0.17(+1.73%)
Jul 31, 2008 9.558 10.04 9.433 9.779 2,029,148 +0.12(+1.22%)
Jul 30, 2008 10.57 11.00 9.375 9.661 4,291,661 -0.49(-4.85%)
Jul 29, 2008 10.15 10.45 9.845 10.15 2,279,093 +0.44(+4.54%)
Jul 28, 2008 10.01 10.35 9.683 9.713 1,280,953 -0.35(-3.44%)
Jul 25, 2008 10.18 10.55 9.963 10.06 1,458,447 -0.23(-2.22%)
Jul 24, 2008 10.12 10.94 9.941 10.29 3,089,984 +0.26(+2.57%)
Jul 23, 2008 9.852 10.50 9.823 10.03 1,692,043 +0.18(+1.79%)
Jul 22, 2008 9.227 9.904 9.213 9.852 1,572,728 +0.62(+6.77%)
Jul 21, 2008 9.580 9.720 9.169 9.227 1,398,771 -0.24(-2.49%)
Jul 18, 2008 9.808 17.34 9.154 9.463 1,355,924 -0.22(-2.28%)
Jul 17, 2008 9.316 9.727 9.220 9.683 2,171,256 +0.49(+5.36%)
Jul 16, 2008 8.764 9.286 8.632 9.191 1,699,567 +0.51(+5.84%)
Jul 15, 2008 9.183 9.183 8.397 8.683 3,690,406 -0.58(-6.27%)
Jul 14, 2008 9.852 9.889 9.264 9.264 2,261,578 -0.35(-3.67%)
Jul 11, 2008 9.764 9.874 9.426 9.617 1,744,222 -0.35(-3.54%)
Jul 10, 2008 10.37 10.43 9.860 9.970 2,431,826 -0.36(-3.49%)
Jul 09, 2008 10.51 10.65 10.31 10.33 2,200,017 -0.04(-0.43%)
Jul 08, 2008 10.18 10.40 9.874 10.37 2,293,295 +0.20(+1.95%)
Jul 07, 2008 10.56 10.61 9.992 10.18 1,506,053 -0.26(-2.47%)
Jul 04, 2008 10.60 10.63 10.40 10.43 1,015,480 +0.00(+0.00%)
Jul 03, 2008 10.60 10.63 10.40 10.43 1,015,480 +0.01(+0.07%)
Jul 02, 2008 10.77 11.07 10.42 10.43 2,321,017 -0.42(-3.86%)
Jul 01, 2008 10.73 11.03 10.45 10.85 2,002,159 +0.01(+0.07%)
Jun 30, 2008 11.01 11.02 10.79 10.84 1,810,498 -0.19(-1.73%)
Jun 27, 2008 11.12 11.28 10.98 11.03 2,435,388 -0.15(-1.32%)
Jun 26, 2008 11.54 11.56 11.18 11.18 999,793 -0.42(-3.61%)
Jun 25, 2008 11.09 11.96 11.07 11.60 1,534,505 +0.48(+4.30%)
Jun 24, 2008 11.41 11.46 11.03 11.12 2,115,194 -0.32(-2.76%)
Jun 23, 2008 11.71 11.87 11.37 11.43 2,666,144 -0.29(-2.51%)
Jun 20, 2008 11.71 11.82 11.60 11.73 2,869,878 -0.13(-1.12%)
Jun 19, 2008 11.45 11.96 11.45 11.86 2,401,189 +0.26(+2.22%)
Jun 18, 2008 12.08 12.10 11.29 11.60 4,170,357 -0.67(-5.45%)
Jun 17, 2008 12.87 12.87 12.27 12.27 1,769,433 -0.55(-4.30%)
Jun 16, 2008 12.62 12.92 12.47 12.82 1,211,936 +0.11(+0.87%)
Jun 13, 2008 12.87 13.01 12.59 12.71 1,841,438 -0.16(-1.26%)
Jun 12, 2008 12.62 13.06 12.62 12.87 2,116,577 +0.24(+1.92%)
Jun 11, 2008 13.09 13.09 12.57 12.63 3,066,279 -0.46(-3.48%)
Jun 10, 2008 13.12 13.26 12.77 13.09 2,315,189 -0.15(-1.17%)
Jun 09, 2008 13.67 13.73 13.22 13.24 1,799,798 -0.31(-2.28%)
Jun 06, 2008 14.14 14.34 13.48 13.55 1,499,411 -0.83(-5.78%)
Jun 05, 2008 14.42 14.50 14.15 14.38 1,383,777 +0.12(+0.82%)
Jun 04, 2008 14.51 14.51 14.09 14.26 1,369,591 -0.21(-1.47%)
Jun 03, 2008 14.66 14.66 14.34 14.48 1,077,617 -0.15(-1.06%)
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.