Home > Quotes > PAG > Historical Prices

Penske Automotive Group, Inc. Historical Stock Prices

PAG 
$32.51
*  
0.19
  negative  
0.59%
Get PAG Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  32.12  32.62  31.98  32.51 449,187
05/17/2013 31.13 32.53 31.12 32.32 429,693
05/16/2013 31.67 31.99 30.94 31.01 230,958
05/15/2013 32.06 32.39 31.8 31.87 323,048
05/14/2013 31.41 32.28 31.34 32.07 318,920
05/13/2013 32.12 32.12 31.31 31.42 328,066
05/10/2013 31.96 32.73 31.88 32.09 252,730
05/09/2013 32.16 32.33 31.6 31.85 239,924
05/08/2013 32.34 32.7 32.14 32.23 370,321
05/07/2013 31.91 32.45 31.68 32.44 219,657
05/06/2013 31.39 31.82 31.24 31.78 413,229
05/03/2013 31.64 32.21 31.37 31.39 480,110
05/02/2013 30.22 31.18 29.96 31.1 309,717
05/01/2013 30.65 30.96 29.9405 30.09 383,719
04/30/2013 31.63 31.63 30.76 30.92 298,319
04/29/2013 30.35 31.66 29.34 31.42 592,544
04/26/2013 30.24 30.25 29.58 29.8 360,947
04/25/2013 29.64 30.7 29.61 30.19 445,730
04/24/2013 28.97 29.47 28.61 29.43 593,681
04/23/2013 28.69 28.86 28.46 28.8 335,998
04/22/2013 28.69 28.69 27.93 28.44 419,695
04/19/2013 28.81 28.81 28.12 28.58 436,867
04/18/2013 29.46 29.51 28.51 28.57 638,214
04/17/2013 30.07 30.07 28.55 29.17 613,624
04/16/2013 30.34 30.49 29.93 30.45 540,676
04/15/2013 31.81 31.814 29.72 29.95 427,731
04/12/2013 32.14 32.28 31.56 32.1 266,977
04/11/2013 31.82 32.31 31.56 32.19 372,163
04/10/2013 31.19 31.88 30.92 31.84 283,919
04/09/2013 31.35 31.52 31.09 31.14 207,484
04/08/2013 30.98 31.31 30.83 31.2 281,190
04/05/2013 30.77 30.98 30.5 30.93 243,562
04/04/2013 31.36 31.36 30.83 31.21 303,591
04/03/2013 32.8 33.02 31 31.37 435,904
04/02/2013 33.02 33.27 32.67 32.8 191,340
04/01/2013 33.33 33.44 32.66 32.82 243,249
03/28/2013 33.38 33.44 33.15 33.36 260,216
03/27/2013 32.99 33.5 32.99 33.36 195,993
03/26/2013 33.48 33.49 33.22 33.34 255,472
03/25/2013 33.68 33.95 33.17 33.36 357,682
03/22/2013 33.57 33.754 33.38 33.57 250,115
03/21/2013 33.49 33.81 33.25 33.43 430,414
03/20/2013 33.48 33.77 33.3 33.74 284,427
03/19/2013 33.28 33.6 32.54 33.29 567,986
03/18/2013 33.05 33.33 32.8112 33.27 238,934
03/15/2013 33.01 33.6 33.01 33.54 484,766
03/14/2013 33.41 33.54 32.85 32.97 266,767
03/13/2013 33.22 33.76 33.22 33.4 248,990
03/12/2013 32.36 33.25 32.28 33.05 461,578
03/11/2013 32.11 32.45 31.91 32.15 262,473
03/08/2013 32.19 32.27 31.78 32.23 165,473
03/07/2013 31.38 32.05 31.18 31.89 412,449
03/06/2013 30.78 31.5 30.78 31.41 369,540
03/05/2013 30.38 31.06 30.37 30.67 602,962
03/04/2013 29.55 30.3 29.55 30.09 606,031
03/01/2013 29.63 29.83 29.39 29.78 784,236
02/28/2013 29.63 30.1 29.52 29.76 701,951
02/27/2013 29.31 29.8475 29.3 29.63 639,526
02/26/2013 29.64 29.865 28.87 29.32 709,212
02/25/2013 30.69 30.69 29.49 29.53 479,227
02/22/2013 30.65 30.986 30.42 30.49 274,916
02/21/2013 31.07 31.48 30.32 30.43 359,114
02/20/2013 31.47 31.57 31.1001 31.12 450,482
02/19/2013 31.63 31.63 31.25 31.4 515,720
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.