Penske Automotive Group, Inc. Historical Stock Prices

PAG 
$46.45
*  
0.91
1.92%
Get PAG Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.34  47.90  46.35  46.45 659,286
07/31/2014 47.38 47.9 46.35 46.45 659,849
07/30/2014 48.31 48.55 46.89 47.36 524,027
07/29/2014 48.38 48.48 48.02 48.04 331,772
07/28/2014 48.41 48.58 47.55 48.25 437,171
07/25/2014 49.83 50.03 48.18 48.36 591,233
07/24/2014 49.05 50.22 49.03 49.81 484,371
07/23/2014 48.73 49.1699 48.47 49.04 314,118
07/22/2014 49.07 50.04 48.2 48.56 468,816
07/21/2014 48.66 48.84 48.29 48.59 245,855
07/18/2014 48.28 48.94 47.9075 48.89 248,995
07/17/2014 49.01 49.11 48.02 48.09 364,860
07/16/2014 50.12 50.175 49.19 49.33 220,203
07/15/2014 50.01 50.25 49.24 49.55 313,739
07/14/2014 50.19 50.36 49.85 50.02 251,500
07/11/2014 50.01 50.27 49.56 49.87 285,751
07/10/2014 49.5 50.23 49.17 50 325,708
07/09/2014 49.95 50.6 49.95 50.35 260,171
07/08/2014 50.44 50.61 49.52 49.94 453,997
07/07/2014 51.06 51.44 50.24 50.44 350,956
07/03/2014 50.43 51.27 50.4011 51.16 483,363
07/02/2014 50.24 50.7 49.97 50.15 564,317
07/01/2014 50 50.46 49.82 49.99 459,769
06/30/2014 48.76 49.86 48.48 49.5 708,913
06/27/2014 46.97 48.79 46.85 48.79 3,633,437
06/26/2014 46.89 47.22 46.1 47.17 706,151
06/25/2014 46.69 46.93 46.17 46.82 456,038
06/24/2014 47.55 47.78 46.89 46.95 292,023
06/23/2014 48.25 48.54 47.72 47.75 309,338
06/20/2014 47.97 48.891 47.5304 48.25 649,681
06/19/2014 46.8 47.03 46.32 46.93 209,410
06/18/2014 46.45 46.82 46.2 46.73 314,797
06/17/2014 46.25 46.6 45.97 46.5 263,553
06/16/2014 45.18 46.38 45.04 46.32 386,600
06/13/2014 45.74 46.07 44.8 45.14 398,076
06/12/2014 47.4 47.41 45.32 45.47 591,591
06/11/2014 48.2 48.31 47.44 47.6 250,872
06/10/2014 48.76 48.81 48.36 48.48 228,141
06/09/2014 48.55 49.13 48.2701 48.9 291,771
06/06/2014 48.27 49.119 48.27 48.53 390,756
06/05/2014 47.49 48.59 46.98 48.35 371,428
06/04/2014 46.89 47.67 46.34 47.62 250,616
06/03/2014 46.08 47.73 46.025 47 439,114
06/02/2014 46.36 46.59 45.8401 46.15 447,329
05/30/2014 46.57 46.91 46.26 46.52 341,351
05/29/2014 46.55 46.647 45.77 46.5 250,668
05/28/2014 47.02 47.02 46.27 46.38 213,037
05/27/2014 46.92 47.47 46.704 47.07 222,829
05/23/2014 45.84 46.58 45.72 46.51 356,909
05/22/2014 46.08 46.6 45.82 45.84 244,977
05/21/2014 44.71 45.92 44.71 45.9 296,619
05/20/2014 44.97 44.97 44.11 44.36 436,888
05/19/2014 44.76 45.51 44.76 45.21 266,117
05/16/2014 44.67 44.98 44.42 44.9 231,473
05/15/2014 44.96 45.15 44.395 44.67 374,674
05/14/2014 46.03 46.125 45.11 45.25 483,882
05/13/2014 47.15 47.3 46.07 46.09 316,121
05/12/2014 46.15 47.4575 45.94 47.1 617,198
05/09/2014 45.4 46.06 45.03 45.85 393,486
05/08/2014 45.73 47.64 45.38 45.56 518,908
05/07/2014 46.21 46.47 45.115 45.82 276,845
05/06/2014 47.29 47.39 46.11 46.22 347,525
05/05/2014 47.3 47.58 46.67 47.5 211,516
05/02/2014 46.88 47.92 46.62 47.45 354,053
05/01/2014 45.92 47 45.23 46.71 481,858
04/30/2014 44.73 46.01 44.2801 45.86 440,192
04/29/2014 45.22 45.3175 44.41 44.68 401,619
04/28/2014 44.26 45.17 43.58 45.01 340,044
04/25/2014 44.97 45.07 43.7 44.03 426,200
04/24/2014 43.96 46.85 43.58 44.98 807,120
04/23/2014 42.95 43.22 42.72 43.08 265,141
04/22/2014 42.58 43.22 42.39 42.93 200,035
04/21/2014 43.2 43.34 42.2 42.52 117,306
04/17/2014 42.54 43.47 42.54 43.05 196,207
04/16/2014 42.33 43.09 42.02 42.71 185,592
04/15/2014 42.08 42.3 41.05 41.94 214,459
04/14/2014 42.18 42.33 41.265 42.06 256,809
04/11/2014 41.7 42.65 41.09 41.61 213,856
04/10/2014 43.64 43.83 42.031 42.27 226,934
04/09/2014 42.72 43.9 42.4015 43.69 307,777
04/08/2014 42.77 43.22 42.4 42.54 242,169
04/07/2014 43.88 44.19 42.46 42.85 230,365
04/04/2014 45.32 45.52 43.7545 44.1 248,505
04/03/2014 44.33 45.17 44.06 45.08 262,188
04/02/2014 44.18 44.9365 43.98 44.2 952,250
04/01/2014 43.02 43.62 42.87 43.04 273,863
03/31/2014 41.49 42.99 41.27 42.76 256,373
03/28/2014 41.04 42.58 41.04 41.3 214,881
03/27/2014 41.75 42.04 40.54 41.01 414,017
03/26/2014 43.33 43.33 41.65 41.77 363,627
03/25/2014 44.71 44.82 42.38 42.93 277,496
03/24/2014 45.57 45.57 44.12 44.29 147,159
03/21/2014 44.88 46.37 44.56 45.47 316,738
03/20/2014 44.15 44.9 44.15 44.67 92,955
03/19/2014 44.9 45.03 43.87 44.42 85,441
03/18/2014 44.24 45.12 44.1 44.86 94,696
03/17/2014 44.54 45.01 43.89 44.31 96,413
03/14/2014 43.45 44.24 43.15 44.12 137,492
03/13/2014 44.64 44.84 43.5 43.52 162,069
03/12/2014 44.22 44.81 44.005 44.52 134,727
03/11/2014 45.25 45.45 44.26 44.42 126,577
03/10/2014 45.8 45.934 44.97 45.22 113,514
03/07/2014 44.77 46.07 44.47 45.92 343,142
03/06/2014 44.47 44.65 43.81 44.39 223,318
03/05/2014 44.61 44.82 44.39 44.5 185,368
03/04/2014 43.64 44.81 43.57 44.61 325,782
03/03/2014 42.86 43.62 42.41 43.4 247,489
02/28/2014 44.08 44.47 43.11 43.29 196,125
02/27/2014 43.17 44.3 43.17 43.96 261,016
02/26/2014 42.77 43.5 42.7 43.18 172,474
02/25/2014 42.41 42.75 42.27 42.56 202,623
02/24/2014 42.06 42.79 41.6601 42.4 176,808
02/21/2014 42 42.3 41.87 42.09 148,529
02/20/2014 42.16 42.44 41.5 41.87 147,417
02/19/2014 41.89 43.37 41.89 42.14 298,493
02/18/2014 42.24 42.8158 42.05 42.09 268,273
02/14/2014 41.93 42.5 41.18 42.12 314,355
02/13/2014 42.11 42.52 40.205 41.98 357,151
02/12/2014 41.62 42.18 41.12 41.61 421,228
02/11/2014 41.3 41.95 41.235 41.6 257,343
02/10/2014 42.04 42.17 41.15 41.25 193,403
02/07/2014 42.02 42.38 41.43 42.04 256,274
02/06/2014 41.24 42.11 41.11 41.78 144,504
02/05/2014 40.92 41.4 39.78 41.1 336,512
02/04/2014 40.66 41.89 40.442 41.24 286,399
02/03/2014 42.93 43.59 40 40.28 444,146
01/31/2014 42.29 43.93 42.1435 42.91 292,577
01/30/2014 42.08 43.65 41.844 43.13 407,025
01/29/2014 41.83 42.48 41.44 41.6 256,238
01/28/2014 42.12 42.95 41.74 42.12 359,327
01/27/2014 42.42 42.84 41.38 42.26 278,686
01/24/2014 43.1 43.1 42.18 42.36 299,438
01/23/2014 44.1 44.1 43.28 43.53 138,566
01/22/2014 44.31 44.429 43.93 44.29 167,262
01/21/2014 43.92 44.55 43.75 44.14 229,688
01/17/2014 43.64 44.1 43.59 43.75 221,888
01/16/2014 43.22 43.79 42.6952 43.66 357,614
01/15/2014 45.15 45.15 43.07 43.39 541,695
01/14/2014 44.27 45.31 43.78 45.17 429,069
01/13/2014 45.18 46.03 44.1 44.26 433,120
01/10/2014 45.55 45.9 44.95 45.4 152,907
01/09/2014 46.04 46.12 45.28 45.57 147,444
01/08/2014 45.95 46.158 45.44 45.96 284,496
01/07/2014 45.94 46.39 45.52 46.05 201,094
01/06/2014 46.55 46.65 45.64 45.89 171,146
01/03/2014 46.79 46.98 46.32 46.51 287,536
01/02/2014 46.88 47.08 46.55 46.77 156,366
12/31/2013 47.02 47.34 46.77 47.16 147,666
12/30/2013 46.75 47.47 46.54 47 491,329
12/27/2013 47.61 47.79 46.545 46.75 136,032
12/26/2013 47.16 47.55 47.16 47.42 128,598
12/24/2013 46.75 47.42 46.6649 47.05 74,746
12/23/2013 46.62 46.95 46.43 46.83 206,642
12/20/2013 46.43 46.47 45.704 46.25 508,414
12/19/2013 46.04 46.26 45.8 46.02 560,686
12/18/2013 44.63 46.23 44.3 46.04 457,422
12/17/2013 45.47 45.725 44.53 44.69 343,702
12/16/2013 44.24 45.52 44.12 45.47 229,883
12/13/2013 44.69 45.0499 44.075 44.49 171,173
12/12/2013 44.48 45 43.88 44.6 254,855
12/11/2013 45.14 45.22 44.39 44.53 160,877
12/10/2013 45.09 45.62 44.91 45.07 172,056
12/09/2013 45.38 45.93 45.09 45.28 268,693
12/06/2013 45.51 45.84 45 45.28 228,634
12/05/2013 44.4 45.57 44.162 44.86 305,778
12/04/2013 44.34 45.12 44.17 44.54 260,947
12/03/2013 43.9 44.47 43.9 44.43 297,174
12/02/2013 44.41 44.69 43.8 44.12 363,522
11/29/2013 44.44 44.68 43.89 44.42 118,610
11/27/2013 43.42 44.256 43.2325 44.18 195,918
11/26/2013 43.14 43.61 43.14 43.41 182,767
11/25/2013 42.77 43.35 42.5801 43.11 236,764
11/22/2013 42.4 42.84 42.29 42.71 117,527
11/21/2013 41.51 42.67 41.19 42.33 209,881
11/20/2013 41.35 42.1 41 41.22 282,389
11/19/2013 42.17 43 40.99 41.25 275,313
11/18/2013 42.75 43.06 41.98 42.28 455,052
11/15/2013 41.28 42.57 40.98 42.56 438,196
11/14/2013 41.93 42.3 41.01 41.28 292,138
11/13/2013 40.38 42.53 40.3045 42.04 425,388
11/12/2013 39.24 40.67 39.112 40.6 321,016
11/11/2013 39.44 39.69 39.07 39.28 419,977
11/08/2013 39.13 40.11 39.13 39.44 231,337
11/07/2013 40.34 40.66 38.95 39.02 381,976
11/06/2013 40.65 40.88 39.91 40.24 289,787
11/05/2013 41.39 41.45 40.52 40.62 355,232
11/04/2013 41.53 42.2 41.43 41.59 433,826
11/01/2013 39.62 41.66 39.2484 41.53 888,702
10/31/2013 38.49 39.78 38.11 39.62 533,309
10/30/2013 38.33 38.8 37.9522 38.4 623,583
10/29/2013 39.8 40.18 37.07 38.19 869,524
10/28/2013 39.46 39.59 39.25 39.51 377,360
10/25/2013 40.28 40.53 39.3 39.5 299,578
10/24/2013 39.99 40.27 39.52 40 612,659
10/23/2013 41.16 41.25 39.78 39.89 469,056
10/22/2013 42.2 42.78 41.5 41.54 352,483
10/21/2013 42.39 42.52 41.79 42.11 206,054
10/18/2013 42.34 42.48 41.93 42.44 322,052
10/17/2013 41.33 42.18 41.01 41.95 376,405
10/16/2013 40.95 41.82 40.77 41.54 307,327
10/15/2013 41.54 41.64 40.3 40.49 413,807
10/14/2013 41 41.7 40.45 41.6 205,431
10/11/2013 40.51 41.31 39.96 41.31 281,523
10/10/2013 40.32 40.765 39.91 40.7 475,583
10/09/2013 40.17 40.39 39.03 39.63 635,669
10/08/2013 42.3 42.33 40.09 40.12 498,288
10/07/2013 43.25 43.73 41.9 42.49 388,356
10/04/2013 43.06 44.34 42.75 43.92 509,827
10/03/2013 43.47 43.48 42.7 42.92 376,910
10/02/2013 42.11 43.43 41.76 43.4 209,904
10/01/2013 42.69 43.15 42.36 42.77 247,518
09/30/2013 41.79 42.92 41.1301 42.73 386,996
09/27/2013 42.37 42.85 42.11 42.23 155,031
09/26/2013 42.49 43.12 42.34 42.7 159,513
09/25/2013 42.66 43.14 42.23 42.49 294,804
09/24/2013 42.99 43.285 42.11 42.61 182,463
09/23/2013 42.74 43 41.89 42.81 378,906
09/20/2013 43.18 43.29 42.72 42.86 556,644
09/19/2013 42.55 43.18 42.504 42.99 256,936
09/18/2013 42.14 42.6194 41.51 42.41 434,419
09/17/2013 41.95 42.47 41.76 42.26 235,096
09/16/2013 42.21 42.25 41.56 41.98 322,949
09/13/2013 41.46 41.7528 41.31 41.5 380,409
09/12/2013 42.84 42.84 41.3 41.42 426,454
09/11/2013 42.57 43.19 42.155 42.73 385,611
09/10/2013 41.79 42.61 41.54 42.57 215,574
09/09/2013 40.83 41.56 40.79 41.52 321,841
09/06/2013 40.91 41.05 39.45 40.66 404,130
09/05/2013 41.1 41.48 40.51 40.75 334,076
09/04/2013 40.08 41.04 39.97 40.92 346,962
09/03/2013 39.69 40.6 39.54 40.06 336,945
08/30/2013 39.48 40.065 38.64 39.03 352,928
08/29/2013 39 39.94 38.85 39.62 216,346
08/28/2013 39.04 39.55 38.96 39 282,412
08/27/2013 40.12 40.16 39.02 39.16 459,037
08/26/2013 40.24 41.17 39.78 40.47 296,478
08/23/2013 40.66 40.68 40.05 40.22 612,019
08/22/2013 40.71 41.02 39.54 40.46 349,811
08/21/2013 40.89 41.05 40.24 40.63 233,352
08/20/2013 40.9 41.51 40.6853 41.21 304,019
08/19/2013 41.02 41.66 40.75 40.81 370,280
08/16/2013 40.99 41.81 40.92 41.02 411,099
08/15/2013 41.22 41.4 41.02 41.26 617,569
08/14/2013 40.94 42.14 40.94 41.81 913,304
08/13/2013 40.25 41.16 40.07 41.14 443,712
08/12/2013 38.79 40.33 38.46 40.18 548,628
08/09/2013 38.74 39.36 38.59 39.01 240,883
08/08/2013 38.68 39.6 38.51 38.91 298,126
08/07/2013 38.41 38.61 37.91 38.51 238,503
08/06/2013 38.26 39.134 37.93 38.71 480,404
08/05/2013 38.62 38.62 38 38.4 255,407
08/02/2013 38.18 38.75 37.83 38.72 316,406
08/01/2013 37.67 38.47 37.66 38.31 454,783
07/31/2013 36.36 38.45 36.25 37.18 733,668
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?