Penske Automotive Group (NY: PAG )

159.74 +0.96 (+0.60%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 41.34 41.59 40.09 40.18 655,320 -1.13(-2.73%)
Apr 27, 2017 40.75 41.52 40.37 41.31 696,271 +1.10(+2.74%)
Apr 26, 2017 41.52 41.61 40.09 40.20 768,973 -0.93(-2.27%)
Apr 25, 2017 41.21 41.42 40.55 41.14 654,948 +0.13(+0.31%)
Apr 24, 2017 41.14 41.24 40.60 41.01 378,607 +0.67(+1.67%)
Apr 21, 2017 40.72 40.72 39.71 40.34 787,518 -0.40(-0.97%)
Apr 20, 2017 40.08 41.09 39.87 40.73 902,280 +1.15(+2.89%)
Apr 19, 2017 38.24 40.16 38.11 39.59 969,916 +1.53(+4.03%)
Apr 18, 2017 37.78 38.13 37.50 38.05 521,597 +0.10(+0.27%)
Apr 17, 2017 37.24 38.02 37.04 37.95 547,333 +0.85(+2.29%)
Apr 13, 2017 37.60 37.89 37.09 37.10 499,599 -0.65(-1.72%)
Apr 12, 2017 38.18 38.38 37.70 37.75 412,177 -0.50(-1.30%)
Apr 11, 2017 37.90 38.59 37.73 38.25 943,334 +0.12(+0.31%)
Apr 10, 2017 37.31 38.21 37.31 38.13 518,437 +0.89(+2.40%)
Apr 07, 2017 37.31 37.57 36.52 37.24 463,469 -0.21(-0.56%)
Apr 06, 2017 37.20 37.71 36.61 37.45 799,376 +0.46(+1.25%)
Apr 05, 2017 38.58 38.86 36.93 36.99 885,481 -1.31(-3.43%)
Apr 04, 2017 38.45 38.81 37.88 38.30 793,043 -0.39(-1.00%)
Apr 03, 2017 39.37 39.50 38.36 38.69 611,879 -0.73(-1.86%)
Mar 31, 2017 40.15 40.15 39.16 39.42 490,086 -0.72(-1.78%)
Mar 30, 2017 39.76 40.33 39.76 40.13 266,542 +0.27(+0.68%)
Mar 29, 2017 39.39 40.17 39.23 39.87 294,007 +0.41(+1.05%)
Mar 28, 2017 38.72 39.54 38.49 39.45 270,262 +0.59(+1.52%)
Mar 27, 2017 37.95 39.29 37.94 38.86 335,808 +0.13(+0.35%)
Mar 24, 2017 38.92 39.31 38.40 38.73 462,665 -0.17(-0.43%)
Mar 23, 2017 38.85 39.45 38.38 38.90 285,054 -0.03(-0.06%)
Mar 22, 2017 38.79 39.05 38.39 38.92 557,562 -0.13(-0.32%)
Mar 21, 2017 40.72 40.72 38.62 39.05 411,964 -1.52(-3.74%)
Mar 20, 2017 41.26 41.26 40.51 40.56 294,016 -0.77(-1.87%)
Mar 17, 2017 42.04 42.14 41.15 41.34 307,054 -0.56(-1.35%)
Mar 16, 2017 42.26 42.41 41.68 41.90 253,018 -0.24(-0.58%)
Mar 15, 2017 41.59 42.39 41.29 42.15 435,882 +0.71(+1.71%)
Mar 14, 2017 41.15 41.52 40.54 41.44 328,008 +0.27(+0.65%)
Mar 13, 2017 41.23 41.52 41.09 41.17 356,101 +0.00(+0.00%)
Mar 10, 2017 41.54 41.73 41.02 41.17 402,024 -0.03(-0.08%)
Mar 09, 2017 41.56 41.89 41.17 41.20 443,332 -0.51(-1.23%)
Mar 08, 2017 40.99 41.85 40.67 41.72 646,102 +0.93(+2.29%)
Mar 07, 2017 40.99 41.17 40.34 40.78 716,229 -0.25(-0.62%)
Mar 06, 2017 41.33 41.52 40.85 41.04 545,692 -0.83(-1.97%)
Mar 03, 2017 42.54 42.72 41.47 41.86 529,603 -0.63(-1.49%)
Mar 02, 2017 42.79 42.86 42.30 42.49 581,859 -0.23(-0.53%)
Mar 01, 2017 43.17 43.27 41.88 42.72 778,101 +0.36(+0.85%)
Feb 28, 2017 43.55 43.60 42.33 42.36 454,865 -1.44(-3.29%)
Feb 27, 2017 43.43 43.84 43.34 43.80 376,650 +0.26(+0.60%)
Feb 24, 2017 42.55 44.16 42.45 43.54 359,979 +0.49(+1.13%)
Feb 23, 2017 43.78 43.78 42.60 43.05 719,800 -0.72(-1.64%)
Feb 22, 2017 44.35 44.58 43.52 43.76 403,434 -0.69(-1.55%)
Feb 21, 2017 44.13 44.80 43.41 44.45 376,770 +0.61(+1.40%)
Feb 17, 2017 43.84 43.84 43.84 0 +0.10(+0.23%)
Feb 16, 2017 44.83 45.56 43.65 43.74 391,503 -1.41(-3.12%)
Feb 15, 2017 44.10 45.20 43.92 45.15 560,215 +0.99(+2.23%)
Feb 14, 2017 43.54 44.37 43.54 44.16 626,591 +0.31(+0.71%)
Feb 13, 2017 44.19 44.48 43.83 43.85 396,488 -0.23(-0.53%)
Feb 10, 2017 43.85 44.12 43.57 44.08 392,239 +0.59(+1.37%)
Feb 09, 2017 43.68 44.14 43.31 43.49 867,995 +0.12(+0.27%)
Feb 08, 2017 44.46 44.57 43.30 43.37 768,895 -1.31(-2.94%)
Feb 07, 2017 46.18 46.24 44.34 44.69 686,549 -0.59(-1.29%)
Feb 06, 2017 45.32 45.90 44.85 45.27 744,149 -0.37(-0.81%)
Feb 03, 2017 45.47 46.16 45.02 45.64 413,922 +0.10(+0.22%)
Feb 02, 2017 45.28 46.26 45.02 45.54 455,920 +0.47(+1.04%)
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.