Skip to main content
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: 7:00 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 (%)
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%)
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.