Penske Automotive Group (NY: PAG )

155.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 84.56 85.90 84.51 85.76 464,358 +1.04(+1.23%)
Aug 30, 2021 85.75 86.02 84.42 84.72 274,717 -0.73(-0.86%)
Aug 27, 2021 82.83 86.10 82.83 85.46 313,421 +2.64(+3.19%)
Aug 26, 2021 83.45 83.89 82.46 82.82 290,951 -0.81(-0.97%)
Aug 25, 2021 83.30 84.41 82.89 83.63 289,179 +0.68(+0.82%)
Aug 24, 2021 82.34 84.29 82.27 82.95 288,437 +1.31(+1.60%)
Aug 23, 2021 82.03 82.50 79.74 81.64 267,689 +0.20(+0.25%)
Aug 20, 2021 80.74 81.44 80.19 81.44 198,730 +0.45(+0.55%)
Aug 19, 2021 80.49 81.44 79.61 81.00 338,454 -0.64(-0.78%)
Aug 18, 2021 81.39 83.32 81.39 81.63 344,434 -0.53(-0.65%)
Aug 17, 2021 85.03 85.13 80.87 82.17 365,149 -4.08(-4.73%)
Aug 16, 2021 84.84 86.73 83.80 86.25 443,315 +0.72(+0.85%)
Aug 13, 2021 85.26 86.18 85.13 85.53 423,974 -0.30(-0.34%)
Aug 12, 2021 85.83 86.31 85.00 85.82 379,344 +0.04(+0.04%)
Aug 11, 2021 84.77 86.02 84.05 85.78 346,949 +0.91(+1.07%)
Aug 10, 2021 82.28 85.07 81.89 84.88 213,183 +2.08(+2.51%)
Aug 09, 2021 83.06 83.44 80.32 82.80 314,976 -0.47(-0.56%)
Aug 06, 2021 84.39 85.19 82.90 83.27 293,718 +0.03(+0.03%)
Aug 05, 2021 82.23 83.89 81.62 83.24 291,651 +1.71(+2.09%)
Aug 04, 2021 84.11 84.63 81.39 81.53 468,790 -3.85(-4.51%)
Aug 03, 2021 85.83 86.37 84.46 85.38 392,791 +0.15(+0.18%)
Aug 02, 2021 85.22 87.25 84.91 85.23 432,755 +1.17(+1.39%)
Jul 30, 2021 82.10 84.41 81.67 84.06 431,649 +1.43(+1.73%)
Jul 29, 2021 78.90 83.75 78.18 82.63 497,201 +5.71(+7.43%)
Jul 28, 2021 77.37 78.27 74.57 76.92 449,959 +0.19(+0.25%)
Jul 27, 2021 76.42 76.96 75.40 76.73 310,680 +0.34(+0.45%)
Jul 26, 2021 76.19 77.06 75.54 76.39 314,924 -0.89(-1.15%)
Jul 23, 2021 78.26 78.41 77.04 77.28 299,160 -0.47(-0.60%)
Jul 22, 2021 78.65 79.15 77.10 77.74 313,999 -0.58(-0.74%)
Jul 21, 2021 77.38 80.31 77.36 78.32 314,305 +2.46(+3.24%)
Jul 20, 2021 72.53 76.37 72.53 75.86 458,713 +3.84(+5.34%)
Jul 19, 2021 72.59 73.40 71.04 72.02 401,597 -1.59(-2.17%)
Jul 16, 2021 75.55 75.90 73.61 73.62 284,893 -1.10(-1.47%)
Jul 15, 2021 75.27 77.45 74.63 74.72 554,909 -0.23(-0.30%)
Jul 14, 2021 74.99 76.54 74.83 74.94 191,861 +0.23(+0.30%)
Jul 13, 2021 75.43 75.76 74.27 74.72 181,198 -1.22(-1.61%)
Jul 12, 2021 73.61 76.04 73.61 75.94 373,938 +1.35(+1.81%)
Jul 09, 2021 73.36 74.84 73.00 74.59 212,891 +2.93(+4.09%)
Jul 08, 2021 70.70 73.36 69.37 71.66 417,970 -0.77(-1.06%)
Jul 07, 2021 71.23 72.92 71.05 72.43 207,747 +0.62(+0.86%)
Jul 06, 2021 73.86 73.86 71.23 71.81 180,303 -2.12(-2.86%)
Jul 02, 2021 73.70 74.69 73.50 73.93 260,479 -0.05(-0.06%)
Jul 01, 2021 72.40 74.19 71.97 73.98 277,910 +2.35(+3.29%)
Jun 30, 2021 70.63 71.76 70.37 71.62 316,256 +1.13(+1.60%)
Jun 29, 2021 70.74 71.32 70.41 70.49 179,172 +0.04(+0.05%)
Jun 28, 2021 71.16 71.30 69.98 70.46 326,860 -0.65(-0.92%)
Jun 25, 2021 71.04 72.03 70.75 71.11 807,179 +0.89(+1.27%)
Jun 24, 2021 70.92 71.21 69.84 70.22 359,180 -0.29(-0.42%)
Jun 23, 2021 70.86 71.21 69.67 70.51 168,457 -0.08(-0.11%)
Jun 22, 2021 70.60 71.09 69.13 70.59 253,560 -0.02(-0.03%)
Jun 21, 2021 69.87 71.49 69.87 70.61 211,028 +1.75(+2.54%)
Jun 18, 2021 69.32 69.80 68.64 68.86 365,000 -1.76(-2.50%)
Jun 17, 2021 74.27 74.27 69.47 70.63 345,317 -3.39(-4.58%)
Jun 16, 2021 74.25 74.27 72.71 74.01 207,096 -0.52(-0.70%)
Jun 15, 2021 74.11 74.78 72.77 74.54 274,558 +0.61(+0.82%)
Jun 14, 2021 76.04 76.60 73.63 73.93 216,916 -2.11(-2.77%)
Jun 11, 2021 75.43 76.60 75.43 76.04 182,025 +0.83(+1.10%)
Jun 10, 2021 75.86 76.13 74.84 75.21 357,145 +0.24(+0.32%)
Jun 09, 2021 76.32 76.32 74.65 74.97 348,672 -1.56(-2.03%)
Jun 08, 2021 75.52 77.17 75.30 76.53 337,920 +1.13(+1.50%)
Jun 07, 2021 76.85 76.93 74.94 75.40 491,120 -1.49(-1.94%)
Jun 04, 2021 78.34 78.69 76.02 76.89 504,975 -1.93(-2.44%)
Jun 03, 2021 78.93 79.31 77.92 78.82 189,306 -0.51(-0.65%)
Jun 02, 2021 82.72 83.05 79.11 79.33 334,990 -3.18(-3.85%)
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.