Penske Automotive Group (NY: PAG )

72.58 USD -1.86 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 73.06 73.57 72.35 72.58 346,307 -1.86(-2.50%)
Jun 17, 2021 78.28 78.28 73.22 74.44 327,632 -3.57(-4.58%)
Jun 16, 2021 78.26 78.28 76.63 78.01 196,490 -0.55(-0.70%)
Jun 15, 2021 78.11 78.82 76.70 78.56 260,497 +0.64(+0.82%)
Jun 14, 2021 80.14 80.73 77.60 77.92 205,807 -2.22(-2.77%)
Jun 11, 2021 79.50 80.74 79.50 80.14 172,703 +0.87(+1.10%)
Jun 10, 2021 79.95 80.24 78.88 79.27 338,854 +0.25(+0.32%)
Jun 09, 2021 80.44 80.44 78.68 79.02 330,815 -1.64(-2.03%)
Jun 08, 2021 79.60 81.34 79.36 80.66 320,614 +1.19(+1.50%)
Jun 07, 2021 81.00 81.09 78.98 79.47 465,968 -1.57(-1.94%)
Jun 04, 2021 82.57 82.94 80.12 81.04 479,113 -2.03(-2.44%)
Jun 03, 2021 83.19 83.59 82.13 83.07 179,611 -0.54(-0.65%)
Jun 02, 2021 87.19 87.53 83.38 83.61 317,834 -3.35(-3.85%)
Jun 01, 2021 86.78 87.18 85.50 86.96 182,761 +1.37(+1.60%)
May 28, 2021 86.28 86.28 84.50 85.59 161,847 -0.07(-0.08%)
May 27, 2021 86.43 87.46 85.52 85.66 216,593 +0.45(+0.53%)
May 26, 2021 84.80 85.25 83.86 85.21 314,340 +1.28(+1.53%)
May 25, 2021 85.55 86.16 83.74 83.93 301,464 -1.49(-1.74%)
May 24, 2021 86.46 86.50 85.36 85.42 140,652 -0.38(-0.44%)
May 21, 2021 85.73 86.52 85.25 85.80 229,390 +0.99(+1.17%)
May 20, 2021 85.37 86.00 84.36 84.81 248,598 -0.22(-0.26%)
May 19, 2021 87.94 87.94 82.72 85.03 447,011 -4.97(-5.52%)
May 18, 2021 92.37 92.85 89.99 90.00 193,712 -2.51(-2.71%)
May 17, 2021 91.92 92.55 90.76 92.51 154,842 +0.44(+0.48%)
May 14, 2021 89.98 92.37 89.36 92.07 194,408 +3.26(+3.67%)
May 13, 2021 87.17 89.62 87.17 88.81 185,042 +2.20(+2.54%)
May 12, 2021 88.97 89.17 86.21 86.61 197,432 -2.81(-3.14%)
May 11, 2021 90.21 91.00 87.72 89.42 186,339 -2.42(-2.64%)
May 10, 2021 92.20 93.45 91.72 91.84 258,192 -0.29(-0.31%)
May 07, 2021 91.88 92.49 91.07 92.13 172,542 -0.24(-0.26%)
May 06, 2021 90.99 92.46 89.48 92.37 231,399 +1.83(+2.02%)
May 05, 2021 91.18 91.88 89.71 90.54 240,918 +0.03(+0.03%)
May 04, 2021 90.09 91.46 88.76 90.51 394,741 +0.23(+0.25%)
May 03, 2021 88.73 91.43 88.73 90.28 305,208 +2.59(+2.95%)
Apr 30, 2021 88.93 89.45 87.25 87.69 315,900 -1.10(-1.24%)
Apr 29, 2021 90.54 91.12 88.20 88.79 302,315 +0.04(+0.05%)
Apr 28, 2021 88.18 90.19 86.61 88.75 262,617 +0.30(+0.34%)
Apr 27, 2021 88.34 89.50 88.13 88.45 246,719 -0.14(-0.16%)
Apr 26, 2021 89.38 90.57 87.83 88.59 247,950 -0.01(-0.01%)
Apr 23, 2021 86.35 88.87 85.06 88.60 195,600 +3.15(+3.69%)
Apr 22, 2021 87.43 87.54 85.21 85.45 201,637 -1.84(-2.11%)
Apr 21, 2021 85.04 87.65 84.91 87.29 196,314 +2.17(+2.55%)
Apr 20, 2021 86.89 87.46 84.13 85.12 328,886 -1.35(-1.56%)
Apr 19, 2021 86.71 86.79 84.92 86.47 237,521 -0.53(-0.61%)
Apr 16, 2021 87.00 87.68 86.43 87.00 367,000 +0.50(+0.58%)
Apr 15, 2021 86.17 87.31 84.56 86.50 234,342 +0.49(+0.57%)
Apr 14, 2021 83.94 87.28 83.94 86.01 390,250 +2.34(+2.80%)
Apr 13, 2021 84.82 85.03 82.68 83.67 252,859 -1.18(-1.39%)
Apr 12, 2021 83.57 85.33 83.57 84.85 258,974 +1.38(+1.65%)
Apr 09, 2021 81.31 83.64 81.31 83.47 221,300 +2.36(+2.91%)
Apr 08, 2021 80.43 81.19 78.87 81.11 161,299 +0.36(+0.45%)
Apr 07, 2021 81.30 82.49 80.11 80.75 178,200 -0.73(-0.90%)
Apr 06, 2021 81.08 82.68 80.68 81.48 347,888 -0.60(-0.73%)
Apr 05, 2021 82.07 82.14 80.00 82.08 257,390 +1.21(+1.50%)
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.