Indicators

Penske Automotive Group (NY: PAG )

148.92 -1.41 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

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%)

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.