Penske Automotive Group (NY: PAG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	161.06	162.03	159.97	160.21	120,181	-1.29(-0.80%)
Nov 06, 2024	159.46	163.58	159.46	161.50	167,905	+6.70(+4.33%)
Nov 05, 2024	150.56	154.84	150.56	154.80	103,704	+3.12(+2.06%)
Nov 04, 2024	150.08	153.39	150.08	151.68	109,223	+1.17(+0.78%)
Nov 01, 2024	150.85	152.35	149.84	150.51	142,824	-0.06(-0.04%)
Oct 31, 2024	152.60	153.00	149.32	150.57	171,277	-1.86(-1.22%)
Oct 30, 2024	152.00	154.98	150.32	152.43	211,355	-0.54(-0.35%)
Oct 29, 2024	150.97	156.44	148.49	152.97	280,355	-2.67(-1.72%)
Oct 28, 2024	153.99	156.82	153.99	155.64	349,385	+3.38(+2.22%)
Oct 25, 2024	153.30	154.47	151.74	152.26	174,502	-1.70(-1.10%)
Oct 24, 2024	153.12	153.96	151.70	153.96	141,410	+2.18(+1.44%)
Oct 23, 2024	152.56	154.36	151.73	151.78	132,111	-0.22(-0.14%)
Oct 22, 2024	152.08	152.89	151.18	152.00	175,766	-0.11(-0.07%)
Oct 21, 2024	156.52	156.60	151.97	152.11	195,879	-5.18(-3.29%)
Oct 18, 2024	159.09	159.09	156.27	157.29	157,671	-1.14(-0.72%)
Oct 17, 2024	159.16	159.16	156.25	158.43	113,999	+0.50(+0.32%)
Oct 16, 2024	156.59	159.32	156.59	157.93	101,608	+3.14(+2.03%)
Oct 15, 2024	154.44	158.79	154.35	154.79	167,109	+0.01(+0.01%)
Oct 14, 2024	154.32	154.94	154.12	154.78	113,808	-0.39(-0.25%)
Oct 11, 2024	153.01	155.62	153.01	155.17	134,001	+2.16(+1.41%)
Oct 10, 2024	152.10	153.24	151.69	153.01	109,639	-0.27(-0.18%)
Oct 09, 2024	154.06	155.01	150.70	153.28	118,038	-1.61(-1.04%)
Oct 08, 2024	155.10	156.28	153.30	154.89	138,050	-0.61(-0.39%)
Oct 07, 2024	156.94	157.04	154.65	155.50	116,818	-2.56(-1.62%)
Oct 04, 2024	157.36	159.79	156.76	158.06	136,225	+2.83(+1.82%)
Oct 03, 2024	156.46	157.20	154.64	155.23	108,845	-2.85(-1.80%)
Oct 02, 2024	161.27	161.64	158.03	158.08	98,302	-3.96(-2.44%)
Oct 01, 2024	162.52	162.76	159.84	162.04	130,662	-0.38(-0.23%)
Sep 30, 2024	161.40	162.61	160.67	162.42	137,243	-0.45(-0.28%)
Sep 27, 2024	164.21	165.51	161.11	162.87	128,258	+1.00(+0.62%)
Sep 26, 2024	161.73	164.28	160.65	161.87	279,908	+0.76(+0.47%)
Sep 25, 2024	165.00	165.00	160.50	161.11	197,174	+0.26(+0.16%)
Sep 24, 2024	160.61	161.51	159.36	160.85	109,681	+1.39(+0.87%)
Sep 23, 2024	159.17	159.74	157.19	159.46	138,124	+0.97(+0.61%)
Sep 20, 2024	160.94	160.94	157.49	158.49	359,903	-3.43(-2.12%)
Sep 19, 2024	160.87	161.98	159.70	161.92	142,697	+4.32(+2.74%)
Sep 18, 2024	158.00	162.08	156.56	157.60	134,396	-0.01(-0.01%)
Sep 17, 2024	157.47	160.00	156.84	157.61	168,521	+1.50(+0.96%)
Sep 16, 2024	152.93	156.90	152.56	156.11	248,764	+3.90(+2.56%)
Sep 13, 2024	151.18	154.22	149.55	152.21	150,734	+2.94(+1.97%)
Sep 12, 2024	148.91	150.42	147.81	149.27	157,304	+0.82(+0.55%)
Sep 11, 2024	148.58	149.09	146.43	148.45	252,622	-1.32(-0.88%)
Sep 10, 2024	156.14	156.14	145.03	149.77	429,722	-7.02(-4.48%)
Sep 09, 2024	157.09	158.07	155.57	156.79	170,644	-0.49(-0.31%)
Sep 06, 2024	160.36	161.97	156.61	157.28	139,662	-3.74(-2.32%)
Sep 05, 2024	163.34	163.34	160.28	161.02	125,594	-1.39(-0.86%)
Sep 04, 2024	165.81	166.39	162.38	162.41	188,740	-4.22(-2.53%)

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.