Penske Automotive Group, Inc. Historical Stock Prices

PAG 
$49.63
*  
0.16
0.32%
Get PAG Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading PAG now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.63  49.97  49.01  49.63 289,318
03/26/2015 49.76 49.97 49.01 49.63 289,733
03/25/2015 51.21 51.21 49.76 49.79 194,916
03/24/2015 50.69 51.25 50.225 51 363,956
03/23/2015 50.59 51.18 50.31 50.74 236,000
03/20/2015 50.83 50.89 50 50.59 410,087
03/19/2015 50.74 50.98 50.37 50.91 237,937
03/18/2015 50.34 50.985 49.67 50.82 206,257
03/17/2015 50.31 51.02 50.31 50.6 222,942
03/16/2015 50.06 50.64 49.8606 50.59 255,252
03/13/2015 50.31 50.46 49.18 49.86 290,969
03/12/2015 49.06 50.4 48.7601 50.37 348,804
03/11/2015 48 48.85 47.9 48.76 414,985
03/10/2015 48.59 48.71 47.88 48.15 391,122
03/09/2015 48.72 49.12 48.08 49.08 322,805
03/06/2015 48.86 49.27 48.7 48.76 346,881
03/05/2015 48.82 49.34 48.64 49.3 356,864
03/04/2015 49.44 49.79 48.66 48.79 433,194
03/03/2015 50.57 50.58 49.12 49.76 615,342
03/02/2015 49.54 50.63 49.54 50.56 580,393
02/27/2015 48.14 49.38 47.8 49.33 771,378
02/26/2015 47.69 48.15 47.688 48 275,677
02/25/2015 47.98 48.23 47.56 47.79 409,009
02/24/2015 47.75 48 47.52 47.87 598,160
02/23/2015 48.12 48.53 47.55 47.8 436,723
02/20/2015 48.24 48.24 47.67 48.1 450,775
02/19/2015 48 48.83 47.676 48.35 599,623
02/18/2015 47.65 47.7 47.3 47.66 402,882
02/17/2015 48.97 49.26 47.67 47.7 577,558
02/13/2015 47.96 49.15 47.96 49.02 545,880
02/12/2015 48.71 48.96 47.6901 47.96 1,094,826
02/11/2015 49.25 50.36 47.32 48.46 1,087,725
02/10/2015 52.46 52.7 51.53 52.18 355,718
02/09/2015 52 52.4399 51.66 51.97 244,803
02/06/2015 51.42 52.48 51.25 52.19 400,800
02/05/2015 50.74 51.71 50.58 51.57 275,363
02/04/2015 50.66 51.0999 50.15 50.28 221,784
02/03/2015 48.99 50.84 48.93 50.74 308,888
02/02/2015 48.44 48.47 46.74 48.26 356,859
01/30/2015 49.52 49.67 48.14 48.35 360,331
01/29/2015 49.52 49.984 48.87 49.85 410,124
01/28/2015 49.97 50.36 49.03 49.19 200,115
01/27/2015 49.47 50.25 49.04 50.09 246,000
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?