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: 4:10 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 (%)
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%)
Apr 01, 2009 6.797 6.999 6.647 6.887 894,450 -0.10(-1.39%)
Mar 31, 2009 7.164 7.179 6.864 6.984 814,213 +0.13(+1.97%)
Mar 30, 2009 7.044 7.044 6.677 6.849 1,225,442 -0.81(-10.56%)
Mar 26, 2009 7.583 7.740 7.433 7.658 1,082,736 +0.20(+2.71%)
Mar 25, 2009 7.111 7.718 7.111 7.456 1,343,064 +0.34(+4.73%)
Mar 24, 2009 7.066 7.628 7.036 7.119 1,346,321 -0.27(-3.65%)
Mar 23, 2009 7.074 7.433 7.029 7.388 1,256,696 +0.85(+12.93%)
Mar 20, 2009 6.580 6.879 6.430 6.542 1,685,122 +0.06(+0.92%)
Mar 19, 2009 5.464 6.812 6.415 6.483 1,610,686 -0.15(-2.26%)
Mar 18, 2009 5.464 6.677 5.420 6.632 2,034,288 +1.05(+18.77%)
Mar 17, 2009 5.457 5.584 5.322 5.584 792,487 +0.10(+1.91%)
Mar 16, 2009 5.277 5.854 5.277 5.479 1,218,517 +0.29(+5.63%)
Mar 13, 2009 5.060 5.255 4.948 5.188 0 +0.11(+2.21%)
Mar 12, 2009 4.349 5.165 4.276 5.075 1,134,806 +0.69(+15.70%)
Mar 11, 2009 4.252 4.649 4.252 4.387 850,283 +0.08(+1.91%)
Mar 10, 2009 3.803 4.544 3.713 4.304 1,164,036 +0.68(+18.80%)
Mar 09, 2009 3.668 3.855 3.608 3.623 934,090 -0.14(-3.78%)
Mar 06, 2009 3.982 4.177 3.616 3.765 0 -0.18(-4.55%)
Mar 05, 2009 4.012 4.155 3.878 3.945 1,238,036 -0.23(-5.56%)
Mar 04, 2009 3.975 4.274 3.967 4.177 919,948 +0.13(+3.33%)
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.