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 (%)
Jun 30, 2009 12.90 14.12 12.42 12.46 1,441,799 -0.37(-2.92%)
Jun 29, 2009 12.71 13.00 12.46 12.83 2,550,914 +0.21(+1.66%)
Jun 26, 2009 12.13 12.67 12.04 12.62 1,811,454 +0.33(+2.68%)
Jun 25, 2009 11.94 12.33 11.80 12.29 1,437,234 +0.67(+5.80%)
Jun 24, 2009 11.34 12.14 11.34 11.62 1,340,647 +0.42(+3.74%)
Jun 23, 2009 11.85 11.86 11.11 11.20 962,381 -0.51(-4.35%)
Jun 22, 2009 11.74 12.25 11.54 11.71 1,208,554 -0.39(-3.22%)
Jun 19, 2009 11.73 12.20 11.73 12.10 1,128,461 +0.57(+4.94%)
Jun 18, 2009 11.45 11.58 11.16 11.53 1,117,226 -0.03(-0.26%)
Jun 17, 2009 11.37 11.85 11.12 11.56 743,349 +0.04(+0.33%)
Jun 16, 2009 11.68 11.96 11.37 11.52 977,520 -0.29(-2.44%)
Jun 15, 2009 11.99 11.99 11.45 11.81 1,481,145 -0.31(-2.56%)
Jun 12, 2009 12.13 12.25 11.84 12.12 1,090,346 +0.11(+0.94%)
Jun 11, 2009 12.16 12.34 11.95 12.01 1,507,630 -0.22(-1.78%)
Jun 10, 2009 12.61 12.81 11.53 12.22 2,893,532 -0.11(-0.91%)
Jun 09, 2009 11.09 12.43 11.09 12.34 3,107,518 +1.32(+11.96%)
Jun 08, 2009 10.94 11.15 10.61 11.02 3,233,274 +0.05(+0.48%)
Jun 05, 2009 11.28 11.59 10.85 10.97 2,360,506 +0.04(+0.34%)
Jun 04, 2009 11.12 11.12 10.30 10.93 1,045,152 +0.00(+0.00%)
Jun 03, 2009 11.13 11.28 10.71 10.93 1,217,018 -0.29(-2.60%)
Jun 02, 2009 10.79 11.51 10.59 11.22 3,167,974 +0.37(+3.38%)
Jun 01, 2009 9.567 10.87 9.514 10.85 1,852,786 +1.69(+18.46%)
May 29, 2009 8.736 9.170 8.399 9.162 1,321,784 +0.45(+5.15%)
May 28, 2009 8.743 8.818 8.287 8.713 878,554 +0.23(+2.74%)
May 27, 2009 8.721 8.938 8.444 8.481 599,864 -0.37(-4.23%)
May 26, 2009 8.339 8.923 8.309 8.855 1,131,249 +0.43(+5.06%)
May 22, 2009 8.811 8.848 8.302 8.429 659,318 -0.22(-2.51%)
May 21, 2009 8.998 9.088 8.421 8.646 879,198 -0.47(-5.17%)
May 20, 2009 9.073 9.379 9.013 9.117 1,294,763 +0.07(+0.74%)
May 19, 2009 9.132 9.432 8.908 9.050 1,322,126 +0.02(+0.25%)
May 18, 2009 8.354 9.155 8.317 9.028 1,233,303 +0.86(+10.54%)
May 15, 2009 8.466 8.676 8.084 8.167 1,699,328 -0.20(-2.42%)
May 14, 2009 8.294 8.781 7.905 8.369 1,386,530 +0.25(+3.04%)
May 13, 2009 8.870 8.870 8.040 8.122 1,405,751 -0.90(-9.96%)
May 12, 2009 9.454 9.754 8.900 9.020 911,362 -0.61(-6.30%)
May 11, 2009 9.724 9.948 9.364 9.626 1,130,032 -0.22(-2.28%)
May 08, 2009 9.462 10.10 9.290 9.851 1,244,811 +0.83(+9.21%)
May 07, 2009 9.724 9.874 8.908 9.020 1,571,579 -0.55(-5.79%)
May 06, 2009 10.11 10.22 9.394 9.574 1,669,051 -0.51(-5.05%)
May 05, 2009 10.33 10.47 9.088 10.08 3,093,441 -0.07(-0.66%)
May 04, 2009 10.07 10.18 10.03 10.15 1,805,107 +0.13(+1.27%)
May 01, 2009 9.971 10.17 9.634 10.02 1,283,257 +0.10(+1.06%)
Apr 30, 2009 10.11 10.46 9.881 9.918 2,474,990 +0.01(+0.08%)
Apr 29, 2009 9.447 10.20 9.364 9.911 1,535,332 +0.55(+5.92%)
Apr 28, 2009 8.676 9.469 8.668 9.357 1,182,493 +0.53(+6.02%)
Apr 27, 2009 8.998 9.162 8.586 8.826 1,112,771 -0.28(-3.12%)
Apr 24, 2009 9.207 9.514 9.013 9.110 1,847,292 +0.04(+0.50%)
Apr 23, 2009 9.005 9.686 8.945 9.065 2,341,468 +0.13(+1.51%)
Apr 22, 2009 8.287 9.507 8.182 8.930 1,848,268 +0.63(+7.57%)
Apr 21, 2009 7.980 8.436 7.605 8.302 1,251,347 -0.05(-0.63%)
Apr 20, 2009 8.781 8.938 8.249 8.354 820,358 -0.86(-9.34%)
Apr 17, 2009 8.930 9.305 8.653 9.215 613,112 +0.28(+3.19%)
Apr 16, 2009 8.272 9.050 8.212 8.930 926,089 +0.79(+9.75%)
Apr 15, 2009 7.890 8.137 7.635 8.137 823,944 +0.16(+2.07%)
Apr 14, 2009 7.830 8.242 7.598 7.972 1,602,721 +0.04(+0.57%)
Apr 13, 2009 7.920 8.302 7.523 7.927 1,065,481 -0.43(-5.11%)
Apr 09, 2009 7.613 8.429 7.613 8.354 964,501 +0.97(+13.07%)
Apr 08, 2009 7.224 7.718 7.224 7.388 804,935 +0.24(+3.35%)
Apr 07, 2009 7.882 7.927 7.104 7.149 1,461,765 -1.01(-12.39%)
Apr 06, 2009 8.346 8.384 7.860 8.159 1,077,712 -0.33(-3.88%)
Apr 03, 2009 7.837 8.571 7.793 8.489 1,161,065 +0.65(+8.31%)
Apr 02, 2009 7.216 8.369 7.216 7.837 2,129,384 +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.