Penske Automotive Group, Inc. Historical Stock Prices

PAG 
$54
*  
0.84
1.58%
Get PAG Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  53.28  54.32  53.09  54 278,297
07/30/2015 52.65 53.49 52.21 53.16 289,944
07/29/2015 50.95 52.875 50.95 52.58 502,932
07/28/2015 49.77 50.63 49.32 50.17 244,635
07/27/2015 49.9 49.94 49.27 49.42 182,174
07/24/2015 51.8 51.98 49.93 50.22 239,878
07/23/2015 52.14 52.42 51.55 51.63 157,439
07/22/2015 51.47 51.62 51.2 51.57 165,075
07/21/2015 52.79 53.12 51.58 51.62 162,314
07/20/2015 52.91 53.2 52.59 52.89 179,093
07/17/2015 53.49 53.49 52.727 52.95 186,854
07/16/2015 52.6 53.3 52.51 53.28 262,972
07/15/2015 52.76 53.21 52.45 52.56 319,234
07/14/2015 51.43 52.73 51.43 52.63 305,734
07/13/2015 50.67 51.62 50.66 51.54 469,969
07/10/2015 50.3 50.43 49.69 49.91 363,389
07/09/2015 50.17 50.17 49.38 49.71 360,511
07/08/2015 50.46 50.64 48.95 49.52 328,711
07/07/2015 51.86 51.86 50.57 50.83 495,270
07/06/2015 51.74 52.66 51.19 51.91 662,717
07/02/2015 52.58 52.77 52.06 52.23 195,272
07/01/2015 52.79 52.86 52.03 52.62 223,512
06/30/2015 52.43 52.518 51.4 52.11 339,456
06/29/2015 53.18 53.38 51.745 51.78 305,501
06/26/2015 53.1 54.14 52.6 53.97 670,109
06/25/2015 53.29 53.32 52.65 52.99 143,703
06/24/2015 53.15 53.532 53.03 53.06 153,128
06/23/2015 52.44 53.29 52.35 53.15 171,110
06/22/2015 52.99 52.99 52.24 52.39 171,673
06/19/2015 52.37 52.87 51.75 52.52 273,215
06/18/2015 52.31 52.87 52.3 52.58 140,093
06/17/2015 52.35 52.75 51.9 52.09 202,682
06/16/2015 51.56 52.54 51.47 52.25 133,716
06/15/2015 51.83 52.03 51.43 51.66 189,052
06/12/2015 52.11 52.43 51.88 52.18 124,913
06/11/2015 52.34 52.99 51.98 52.31 212,526
06/10/2015 52.08 52.61 52.07 52.2 190,601
06/09/2015 52.24 52.645 51.67 51.81 115,870
06/08/2015 52.74 53.35 52.33 52.35 171,521
06/05/2015 52.15 52.78 51.47 52.77 234,004
06/04/2015 52.26 52.78 51.95 52.22 251,395
06/03/2015 51.53 53.02 51.15 52.56 363,719
06/02/2015 50.66 51.65 50.545 51.26 170,577
06/01/2015 51.79 51.8 50.84 51.05 312,200
05/29/2015 51.89 52.2556 51.58 51.61 323,571
05/28/2015 50.85 52.11 50.48 52.05 576,134
05/27/2015 50.08 50.87 50 50.74 152,956
05/26/2015 50.91 51.0221 50.07 50.09 153,788
05/22/2015 51.41 51.56 50.66 50.94 192,022
05/21/2015 51.01 51.82 50.85 51.47 215,549
05/20/2015 51.33 51.49 50.85 51.21 167,274
05/19/2015 51.29 51.54 51 51.08 269,291
05/18/2015 50.95 51.44 50.44 51.24 275,856
05/15/2015 49.98 51.13 49.97 50.79 306,959
05/14/2015 50.7 50.7 49.745 49.99 300,999
05/13/2015 50.59 51.21 50.02 50.27 359,299
05/12/2015 51.07 51.27 50.6 50.77 434,193
05/11/2015 51.21 51.62 51.024 51.25 175,971
05/08/2015 51.01 51.7 50.72 51.2 289,001
05/07/2015 50.92 51.43 50.49 50.54 351,921
05/06/2015 49.53 50.93 48.63 50.78 793,263
05/05/2015 50.07 50.19 49.45 49.53 479,519
05/04/2015 49.15 50.03 48.935 49.93 445,559
05/01/2015 48.85 49.1 48.09 48.9 467,670
04/30/2015 48.75 49.885 48.33 48.81 585,406
04/29/2015 50.2 50.65 49.42 49.96 430,184
04/28/2015 52.63 52.69 48.6 50.22 1,064,574
04/27/2015 53.41 53.54 52.54 52.7 405,390
04/24/2015 53.03 53.3 52.55 53.27 203,178
04/23/2015 53.26 53.86 52.86 52.99 192,764
04/22/2015 53.65 53.66 52.41 53.28 261,092
04/21/2015 53.74 54.09 52.76 53.19 231,456
04/20/2015 52.08 53.575 51.99 53.19 396,049
04/17/2015 52.55 52.55 51.52 51.87 365,441
04/16/2015 52.38 53.5 51.78 53.13 403,849
04/15/2015 52.36 52.67 52.06 52.39 249,199
04/14/2015 52.46 52.62 51.84 51.96 195,658
04/13/2015 52.72 52.84 52.04 52.36 235,275
04/10/2015 52.99 53.17 52.6 52.63 181,461
04/09/2015 52.94 53.11 52.1005 52.87 219,803
04/08/2015 53.07 53.34 52.24 52.87 304,944
04/07/2015 53.48 53.7 52.8 53.19 444,657
04/06/2015 52.42 53.64 52.15 53.4 694,063
04/02/2015 51.18 52.76 51.18 52.67 674,106
04/01/2015 51.27 51.45 50.43 50.85 214,396
03/31/2015 51.2 51.61 51.051 51.49 380,829
03/30/2015 50.81 51.6 50.65 51.49 267,715
03/27/2015 49.59 50.68 49.51 50.49 293,639
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
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
10/24/2014 42.66 43.035 41.947 42.99 264,019
10/23/2014 40.8 42.77 40.8 42.55 554,618
10/22/2014 41.1 41.875 40.16 40.21 336,055
10/21/2014 40.46 41.46 40.41 41.14 412,831
10/20/2014 39.86 40.93 39.76 40.34 287,570
10/17/2014 39.88 40.48 39.633 40.05 512,165
10/16/2014 37.6 39.88 37.55 39.24 578,164
10/15/2014 37.14 38.65 36.36 38.26 729,933
10/14/2014 37.61 38.38 37.48 37.8 451,034
10/13/2014 40.95 40.99 37.25 37.51 1,318,973
10/10/2014 41.38 42.09 41.17 41.44 461,126
10/09/2014 42.35 42.46 41.28 41.37 257,399
10/08/2014 41.45 42.51 41.27 42.49 529,570
10/07/2014 42.24 42.28 41.39 41.51 434,159
10/06/2014 43.65 43.84 42.43 42.5 514,146
10/03/2014 41.6 43.75 41.49 43.55 1,315,115
10/02/2014 40.75 41.86 40.74 41.09 1,609,137
10/01/2014 40.43 40.506 39.82 39.99 669,786
09/30/2014 41.33 41.54 40.56 40.59 1,041,108
09/29/2014 41.26 41.53 40.99 41.31 527,061
09/26/2014 41.32 41.83 41.23 41.58 303,046
09/25/2014 41.72 41.82 40.9202 41.25 360,243
09/24/2014 41.5 41.95 41.1 41.9 522,136
09/23/2014 42.57 42.88 41.35 41.38 593,685
09/22/2014 43.63 43.64 42.7 42.79 360,613
09/19/2014 44.34 44.38 43.59 43.67 317,702
09/18/2014 43.84 44.45 43.84 44.21 325,919
09/17/2014 43.55 44.16 43.45 43.7 606,580
09/16/2014 43.44 43.8038 43.26 43.56 459,766
09/15/2014 43.67 44.01 43.46 43.51 416,307
09/12/2014 44.06 44.29 43.56 43.78 575,330
09/11/2014 44.46 44.675 43.6899 44.06 675,000
09/10/2014 46.04 46.1522 44.58 44.79 431,829
09/09/2014 46.21 46.55 45.85 46.06 394,642
09/08/2014 47.4 47.4 46.08 46.21 402,864
09/05/2014 47.2 47.5 46.87 47.43 185,867
09/04/2014 47.77 48.08 47.33 47.5 246,637
09/03/2014 47.93 48.15 47.66 47.7 232,091
09/02/2014 48.17 48.385 47.51 47.77 246,246
08/29/2014 47.98 48.4 47.78 47.97 113,011
08/28/2014 47.8 48.2 47.27 47.96 111,573
08/27/2014 48.38 48.57 48.04 48.12 151,834
08/26/2014 48.38 48.7405 48.02 48.45 143,119
08/25/2014 47.92 48.46 47.77 48.34 155,549
08/22/2014 47.99 48.07 47.45 47.69 251,443
08/21/2014 48.18 48.3 47.55 47.93 167,229
08/20/2014 47.91 48.23 47.59 48.18 210,541
08/19/2014 48.11 48.39 47.67 47.91 192,130
08/18/2014 47.67 47.96 47.48 47.84 209,915
08/15/2014 48.32 48.5 47.01 47.22 293,359
08/14/2014 47.62 48.26 47.3 47.89 170,405
08/13/2014 47.3 47.77 46.72 47.38 165,287
08/12/2014 47.55 47.96 46.95 47.18 161,793
08/11/2014 47.66 48.02 47.33 47.59 167,880
08/08/2014 46.66 47.33 46.55 47.25 234,242
08/07/2014 46.65 46.96 46.26 46.56 338,909
08/06/2014 46.59 47.42 46.5 46.59 241,129
08/05/2014 47.07 47.74 46.73 46.96 155,696
08/04/2014 46.98 47.52 46.88 47.36 261,395
08/01/2014 46.49 47.26 46.26 46.89 386,905
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
*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?