Skip to main content

Penske Automotive Group (NY: PAG )

147.05 -0.46 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 39.36 39.36 38.38 38.54 530,529 -1.32(-3.30%)
May 30, 2019 39.57 40.05 39.47 39.86 340,987 +0.38(+0.96%)
May 29, 2019 39.16 39.56 38.42 39.48 463,052 -0.02(-0.05%)
May 28, 2019 39.92 40.14 39.32 39.49 298,499 -0.35(-0.88%)
May 24, 2019 39.65 40.16 39.47 39.85 410,810 +0.37(+0.94%)
May 23, 2019 39.32 39.52 38.90 39.48 603,278 -0.13(-0.32%)
May 22, 2019 40.04 40.04 39.28 39.60 463,766 -0.49(-1.22%)
May 21, 2019 39.74 40.23 39.52 40.09 253,358 +0.45(+1.14%)
May 20, 2019 39.56 40.26 39.48 39.64 313,504 -0.19(-0.48%)
May 17, 2019 40.23 40.46 39.77 39.83 360,706 -0.60(-1.47%)
May 16, 2019 40.24 40.61 40.12 40.42 270,860 +0.33(+0.83%)
May 15, 2019 39.75 40.17 39.44 40.09 342,610 +0.04(+0.09%)
May 14, 2019 40.25 40.25 39.83 40.06 306,257 +0.00(+0.00%)
May 13, 2019 40.40 40.47 39.86 40.06 525,529 -1.06(-2.57%)
May 10, 2019 41.04 41.30 40.67 41.11 473,648 -0.09(-0.22%)
May 09, 2019 40.63 41.35 40.26 41.20 410,302 +0.27(+0.66%)
May 08, 2019 41.16 41.40 40.82 40.93 391,528 -0.28(-0.67%)
May 07, 2019 41.14 41.35 40.77 41.21 393,804 -0.23(-0.56%)
May 06, 2019 40.87 41.70 40.69 41.44 346,249 +0.19(+0.46%)
May 03, 2019 40.89 41.27 40.75 41.26 479,909 +0.54(+1.32%)
May 02, 2019 40.42 40.94 40.12 40.72 623,411 +0.15(+0.37%)
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.