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: 6:30 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 (%)
May 29, 2009 8.736 9.171 8.400 9.163 1,321,664 +0.45(+5.15%)
May 28, 2009 8.744 8.819 8.287 8.714 878,473 +0.23(+2.74%)
May 27, 2009 8.722 8.939 8.445 8.482 599,809 -0.37(-4.23%)
May 26, 2009 8.340 8.924 8.310 8.856 1,131,146 +0.43(+5.06%)
May 22, 2009 8.811 8.849 8.302 8.430 659,258 -0.22(-2.51%)
May 21, 2009 8.999 9.088 8.422 8.647 879,117 -0.47(-5.17%)
May 20, 2009 9.073 9.380 9.013 9.118 1,294,645 +0.07(+0.74%)
May 19, 2009 9.133 9.433 8.909 9.051 1,322,006 +0.02(+0.25%)
May 18, 2009 8.355 9.156 8.317 9.028 1,233,190 +0.86(+10.54%)
May 15, 2009 8.467 8.677 8.085 8.168 1,699,172 -0.20(-2.42%)
May 14, 2009 8.295 8.781 7.906 8.370 1,386,403 +0.25(+3.04%)
May 13, 2009 8.871 8.871 8.040 8.123 1,405,622 -0.90(-9.96%)
May 12, 2009 9.455 9.755 8.901 9.021 911,279 -0.61(-6.30%)
May 11, 2009 9.725 9.949 9.365 9.627 1,129,929 -0.22(-2.28%)
May 08, 2009 9.463 10.10 9.290 9.852 1,244,698 +0.83(+9.21%)
May 07, 2009 9.725 9.874 8.909 9.021 1,571,435 -0.55(-5.79%)
May 06, 2009 10.11 10.22 9.395 9.575 1,668,898 -0.51(-5.05%)
May 05, 2009 10.33 10.47 9.088 10.08 3,093,158 -0.07(-0.66%)
May 04, 2009 10.07 10.18 10.03 10.15 1,804,942 +0.13(+1.27%)
May 01, 2009 9.972 10.17 9.635 10.02 1,283,140 +0.10(+1.06%)
Apr 30, 2009 10.11 10.46 9.882 9.919 2,474,764 +0.01(+0.08%)
Apr 29, 2009 9.448 10.20 9.365 9.912 1,535,191 +0.55(+5.92%)
Apr 28, 2009 8.677 9.470 8.669 9.358 1,182,385 +0.53(+6.02%)
Apr 27, 2009 8.999 9.163 8.587 8.826 1,112,670 -0.28(-3.12%)
Apr 24, 2009 9.208 9.515 9.013 9.111 1,847,123 +0.04(+0.50%)
Apr 23, 2009 9.006 9.687 8.946 9.066 2,341,254 +0.13(+1.51%)
Apr 22, 2009 8.287 9.508 8.183 8.931 1,848,099 +0.63(+7.57%)
Apr 21, 2009 7.980 8.437 7.606 8.302 1,251,232 -0.05(-0.63%)
Apr 20, 2009 8.781 8.939 8.250 8.355 820,283 -0.86(-9.34%)
Apr 17, 2009 8.931 9.305 8.654 9.216 613,056 +0.28(+3.19%)
Apr 16, 2009 8.272 9.051 8.212 8.931 926,004 +0.79(+9.75%)
Apr 15, 2009 7.891 8.138 7.636 8.138 823,868 +0.16(+2.07%)
Apr 14, 2009 7.831 8.242 7.599 7.973 1,602,574 +0.04(+0.57%)
Apr 13, 2009 7.920 8.302 7.524 7.928 1,065,383 -0.43(-5.11%)
Apr 09, 2009 7.614 8.430 7.614 8.355 964,413 +0.97(+13.07%)
Apr 08, 2009 7.224 7.718 7.224 7.389 804,862 +0.24(+3.35%)
Apr 07, 2009 7.883 7.928 7.105 7.149 1,461,631 -1.01(-12.39%)
Apr 06, 2009 8.347 8.385 7.861 8.160 1,077,613 -0.33(-3.88%)
Apr 03, 2009 7.838 8.572 7.793 8.489 1,160,959 +0.65(+8.31%)
Apr 02, 2009 7.217 8.370 7.217 7.838 2,129,189 +0.95(+13.80%)
Apr 01, 2009 6.798 7.000 6.648 6.887 894,368 -0.10(-1.39%)
Mar 31, 2009 7.164 7.179 6.865 6.985 814,138 +0.13(+1.97%)
Mar 30, 2009 7.045 7.045 6.678 6.850 1,225,330 -0.81(-10.56%)
Mar 26, 2009 7.584 7.741 7.434 7.658 1,082,637 +0.20(+2.71%)
Mar 25, 2009 7.112 7.718 7.112 7.456 1,342,941 +0.34(+4.73%)
Mar 24, 2009 7.067 7.629 7.037 7.119 1,346,198 -0.27(-3.65%)
Mar 23, 2009 7.075 7.434 7.030 7.389 1,256,581 +0.85(+12.93%)
Mar 20, 2009 6.580 6.880 6.431 6.543 1,684,968 +0.06(+0.92%)
Mar 19, 2009 5.465 6.813 6.416 6.483 1,610,538 -0.15(-2.26%)
Mar 18, 2009 5.465 6.678 5.420 6.633 2,034,102 +1.05(+18.77%)
Mar 17, 2009 5.458 5.585 5.323 5.585 792,415 +0.10(+1.91%)
Mar 16, 2009 5.278 5.854 5.278 5.480 1,218,406 +0.29(+5.63%)
Mar 13, 2009 5.061 5.255 4.948 5.188 0 +0.11(+2.21%)
Mar 12, 2009 4.350 5.166 4.276 5.076 1,134,702 +0.69(+15.70%)
Mar 11, 2009 4.252 4.649 4.252 4.387 850,206 +0.08(+1.91%)
Mar 10, 2009 3.803 4.544 3.713 4.305 1,163,930 +0.68(+18.80%)
Mar 09, 2009 3.668 3.855 3.608 3.623 934,004 -0.14(-3.78%)
Mar 06, 2009 3.983 4.177 3.616 3.766 0 -0.18(-4.55%)
Mar 05, 2009 4.013 4.155 3.878 3.945 1,237,923 -0.23(-5.56%)
Mar 04, 2009 3.975 4.275 3.968 4.177 919,864 +0.13(+3.33%)
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.