Penske Automotive Group, Inc. Historical Stock Prices

PAG 
$50.45
*  
1.61
3.3%
Get PAG Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading PAG now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    PAG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  49.02  50.47  48.85  50.45 366,920
01/26/2015 49.34 50.47 48.85 50.45 367,166
01/23/2015 48.3 48.98 47.76 48.84 185,933
01/22/2015 47.58 48.27 47.26 48.19 310,024
01/21/2015 46.62 47.52 46.2 47.25 268,791
01/20/2015 47.85 47.89 46.025 46.62 308,120
01/16/2015 46.01 47.52 46.01 47.44 243,277
01/15/2015 47.4 47.6 46.09 46.13 215,233
01/14/2015 47.42 47.895 46.53 47.35 346,957
01/13/2015 49.46 50.01 47.82 48.26 230,982
01/12/2015 49.32 49.53 48.52 49.03 359,058
01/09/2015 49.71 49.81 49.06 49.31 279,420
01/08/2015 49.44 50.41 49.44 49.88 378,412
01/07/2015 49.17 49.86 47.88 48.94 420,748
01/06/2015 48.43 49.34 47.68 48.68 692,263
01/05/2015 49.03 49.03 47.86 48.23 295,440
01/02/2015 49.23 49.62 48.16 49.08 250,484
12/31/2014 50.07 50.34 49.02 49.07 515,933
12/30/2014 50.17 50.47 49.62 49.94 195,601
12/29/2014 49.56 50.45 49.52 50.43 223,178
12/26/2014 50.01 50.15 49.43 49.59 122,189
12/24/2014 49.99 50.395 49.75 49.84 60,993
12/23/2014 49.64 50.71 49.55 49.96 290,927
12/22/2014 49.28 49.59 49.02 49.45 131,785
12/19/2014 48.91 49.58 48.4301 49.22 299,817
12/18/2014 48.8 48.83 47.85 48.6 236,885
12/17/2014 46.82 48.04 46.29 47.91 266,910
12/16/2014 47.24 47.88 46.6 46.73 320,681
12/15/2014 48.03 48.26 46.88 47.44 232,403
12/12/2014 47.72 48.56 47.57 47.81 321,353
12/11/2014 48 49.05 47.64 48.19 176,066
12/10/2014 48.39 48.82 47.55 47.76 227,764
12/09/2014 47.34 48.7 47.34 48.61 163,799
12/08/2014 48.59 48.91 47.86 48.13 165,511
12/05/2014 48.84 48.99 48.49 48.87 216,419
12/04/2014 48.76 49.07 48.37 48.63 270,779
12/03/2014 47.91 49.44 47.7 48.93 337,170
12/02/2014 46.53 48.07 46.47 47.9 344,087
12/01/2014 47.13 47.2 46.3 46.42 309,947
11/28/2014 47.5 47.95 46.95 47.35 158,228
11/26/2014 47.94 47.9799 47.31 47.5 286,897
11/25/2014 48.25 48.434 47.79 47.91 270,452
11/24/2014 48.3 48.42 47.79 47.94 331,373
11/21/2014 48.17 48.83 47.93 48.21 335,275
11/20/2014 47.04 47.72 46.951 47.58 323,066
11/19/2014 47.48 47.57 47.06 47.44 216,533
11/18/2014 47.3 48.15 46.88 47.36 325,392
11/17/2014 47.37 47.99 46.93 47.3 497,309
11/14/2014 47.65 47.95 47.4 47.59 247,659
11/13/2014 48.07 48.25 47.55 47.73 335,683
11/12/2014 47.28 48.32 47.045 47.99 389,454
11/11/2014 47.02 47.54 46.93 47.42 236,694
11/10/2014 46.99 47.51 46.55 47.1 412,656
11/07/2014 46.8 46.99 46.29 46.99 405,029
11/06/2014 46.05 46.96 45.78 46.88 287,156
11/05/2014 45.9 46.66 45.76 46.56 647,400
11/04/2014 45.15 45.527 44.64 44.9 510,483
11/03/2014 45.64 45.94 44.83 45.15 574,689
10/31/2014 44.92 45.33 44.485 45.24 388,828
10/30/2014 43.81 44.53 43.662 44.4 334,352
10/29/2014 44.9 44.94 42.39 43.79 761,838
10/28/2014 42.96 44.72 42.54 44.41 558,142
10/27/2014 42.72 42.8 41.75 42.45 518,476
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.

Research Brokers before you trade

Want to trade FX?