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 (%)
Jan 30, 2009 5.764 5.802 5.472 5.555 0 -0.15(-2.62%)
Jan 29, 2009 5.899 6.049 5.667 5.705 443,273 -0.38(-6.27%)
Jan 28, 2009 5.809 6.154 5.809 6.086 492,947 +0.42(+7.40%)
Jan 27, 2009 5.660 6.004 5.652 5.667 331,941 -0.11(-1.94%)
Jan 26, 2009 5.600 5.959 5.547 5.779 936,499 +0.28(+5.18%)
Jan 23, 2009 5.510 5.562 5.345 5.495 1,043,729 -0.15(-2.65%)
Jan 22, 2009 5.600 5.817 5.360 5.645 692,750 +0.04(+0.67%)
Jan 21, 2009 5.293 5.652 5.113 5.607 751,024 +0.48(+9.34%)
Jan 20, 2009 5.630 5.630 5.106 5.128 540,270 -0.43(-7.81%)
Jan 16, 2009 5.667 5.764 5.360 5.562 903,546 +0.06(+1.09%)
Jan 15, 2009 5.540 5.675 5.240 5.502 779,133 -0.04(-0.81%)
Jan 14, 2009 6.154 6.154 5.390 5.547 1,366,054 -0.60(-9.74%)
Jan 13, 2009 5.922 6.266 5.899 6.146 861,713 +0.10(+1.61%)
Jan 12, 2009 6.595 6.738 5.982 6.049 1,297,442 -0.64(-9.62%)
Jan 09, 2009 6.962 6.962 6.521 6.693 843,471 -0.18(-2.61%)
Jan 08, 2009 7.037 7.037 6.610 6.872 909,902 +0.01(+0.22%)
Jan 07, 2009 6.738 7.486 6.483 6.857 1,368,377 -0.02(-0.33%)
Jan 06, 2009 6.768 7.067 6.693 6.880 1,179,076 +0.31(+4.67%)
Jan 05, 2009 6.378 6.708 6.139 6.573 840,284 +0.19(+3.05%)
Jan 02, 2009 5.869 6.431 5.772 6.378 0 +0.63(+10.94%)
Jan 01, 2009 5.353 5.794 5.263 5.749 0 +0.00(+0.00%)
Dec 31, 2008 5.353 5.794 5.263 5.749 695,221 +0.47(+8.94%)
Dec 30, 2008 5.128 5.278 5.128 5.278 519,661 +0.18(+3.52%)
Dec 29, 2008 5.203 5.368 5.061 5.098 503,182 -0.13(-2.58%)
Dec 26, 2008 5.098 5.270 5.083 5.233 328,328 +0.17(+3.40%)
Dec 24, 2008 5.233 5.278 5.031 5.061 330,363 -0.11(-2.17%)
Dec 23, 2008 5.458 5.487 5.128 5.173 569,831 -0.21(-3.89%)
Dec 22, 2008 5.487 5.667 5.240 5.383 1,091,992 -0.22(-3.88%)
Dec 19, 2008 5.510 5.697 5.390 5.600 1,136,235 +0.15(+2.75%)
Dec 18, 2008 5.712 5.764 5.338 5.450 971,262 -0.16(-2.93%)
Dec 17, 2008 5.390 5.967 5.390 5.615 1,276,262 +0.20(+3.73%)
Dec 16, 2008 5.113 5.465 4.941 5.413 860,200 +0.42(+8.40%)
Dec 15, 2008 5.203 5.248 4.874 4.993 717,137 -0.16(-3.05%)
Dec 12, 2008 5.173 5.218 4.918 5.151 515,606 -0.12(-2.27%)
Dec 11, 2008 5.622 5.682 5.270 5.270 933,407 -0.43(-7.61%)
Dec 10, 2008 5.592 5.854 5.495 5.705 731,467 +0.31(+5.83%)
Dec 09, 2008 5.682 6.026 5.203 5.390 1,442,973 -0.45(-7.69%)
Dec 08, 2008 5.413 5.989 5.166 5.839 1,294,199 +0.71(+13.87%)
Dec 05, 2008 4.896 5.151 4.417 5.128 1,443,314 +0.04(+0.88%)
Dec 04, 2008 5.023 5.240 4.859 5.083 875,098 +0.00(+0.00%)
Dec 03, 2008 4.948 5.181 4.694 5.083 984,570 +0.21(+4.30%)
Dec 02, 2008 5.068 5.128 4.769 4.874 1,359,700 -0.09(-1.81%)
Dec 01, 2008 5.428 5.720 4.941 4.963 1,539,133 -0.71(-12.53%)
Nov 28, 2008 5.742 6.109 5.480 5.675 755,291 -0.28(-4.65%)
Nov 26, 2008 4.874 6.026 4.679 5.952 1,529,389 +1.03(+21.00%)
Nov 25, 2008 4.237 4.978 4.237 4.918 1,917,526 +0.84(+20.55%)
Nov 24, 2008 4.177 4.327 4.028 4.080 2,016,666 +0.06(+1.49%)
Nov 21, 2008 4.469 4.514 3.893 4.020 2,962,423 -0.28(-6.61%)
Nov 20, 2008 4.874 4.941 4.305 4.305 2,992,541 -0.53(-10.99%)
Nov 19, 2008 5.001 5.113 4.829 4.836 1,521,771 -0.16(-3.29%)
Nov 18, 2008 5.143 5.195 4.941 5.001 1,637,397 -0.10(-2.05%)
Nov 17, 2008 5.547 5.633 5.083 5.106 1,888,140 -0.44(-7.96%)
Nov 14, 2008 5.630 5.824 5.158 5.547 2,504,778 -0.19(-3.39%)
Nov 13, 2008 5.046 5.809 4.874 5.742 1,835,273 +0.73(+14.48%)
Nov 12, 2008 5.210 5.428 4.941 5.016 1,651,428 +0.19(+3.88%)
Nov 11, 2008 5.008 5.068 4.694 4.829 733,435 -0.20(-4.02%)
Nov 10, 2008 5.458 5.525 5.008 5.031 862,482 -0.31(-5.88%)
Nov 07, 2008 5.405 5.645 5.203 5.345 1,633,902 -0.09(-1.65%)
Nov 06, 2008 5.914 6.049 5.294 5.435 1,100,868 -0.55(-9.25%)
Nov 05, 2008 6.633 6.633 5.982 5.989 1,891,867 -0.59(-8.99%)
Nov 04, 2008 6.723 6.723 6.318 6.580 1,341,123 +0.04(+0.69%)
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.