Penske Automotive Group (NY: PAG )

105.00 USD +1.62 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 103.38 105.15 103.31 105.00 209,487 +1.62(+1.57%)
Oct 15, 2021 103.23 104.90 103.21 103.38 251,990 +1.54(+1.51%)
Oct 14, 2021 101.98 102.09 100.70 101.84 178,226 +0.82(+0.81%)
Oct 13, 2021 102.42 102.47 100.62 101.02 174,560 -1.40(-1.37%)
Oct 12, 2021 103.06 103.39 101.42 102.42 203,913 -0.08(-0.08%)
Oct 11, 2021 103.98 105.32 102.42 102.50 265,195 -1.74(-1.67%)
Oct 08, 2021 103.15 105.56 102.83 104.24 187,141 +1.06(+1.03%)
Oct 07, 2021 103.17 104.39 102.60 103.18 294,803 +1.87(+1.85%)
Oct 06, 2021 101.05 102.14 100.27 101.31 304,745 -0.78(-0.76%)
Oct 05, 2021 102.75 102.07 100.63 102.09 451,933 +0.02(+0.02%)
Oct 04, 2021 101.54 103.25 101.54 102.07 325,747 -0.02(-0.02%)
Oct 01, 2021 100.90 102.95 98.24 102.09 515,076 +1.49(+1.48%)
Sep 30, 2021 106.06 106.72 100.49 100.60 524,442 -7.79(-7.19%)
Sep 29, 2021 105.54 108.68 104.70 108.39 417,328 +3.56(+3.40%)
Sep 28, 2021 106.18 107.11 103.56 104.83 362,321 -1.48(-1.39%)
Sep 27, 2021 107.86 109.44 106.01 106.31 642,385 -0.71(-0.66%)
Sep 24, 2021 104.34 107.53 103.80 107.02 481,728 +2.71(+2.60%)
Sep 23, 2021 101.44 106.37 101.44 104.31 825,088 +3.77(+3.75%)
Sep 22, 2021 98.00 101.21 97.91 100.54 601,316 +4.12(+4.27%)
Sep 21, 2021 96.88 97.58 94.79 96.42 353,762 +1.60(+1.69%)
Sep 20, 2021 94.22 95.07 92.34 94.82 313,466 -1.89(-1.95%)
Sep 17, 2021 95.11 98.03 95.10 96.71 838,429 +1.87(+1.97%)
Sep 16, 2021 92.81 95.69 92.78 94.84 581,473 +3.05(+3.32%)
Sep 15, 2021 90.24 91.96 89.66 91.79 660,109 +1.87(+2.08%)
Sep 14, 2021 89.98 90.73 89.06 89.92 333,347 +0.11(+0.12%)
Sep 13, 2021 90.59 90.67 88.51 89.81 194,756 +0.36(+0.40%)
Sep 10, 2021 90.00 90.59 89.29 89.45 298,018 -0.03(-0.03%)
Sep 09, 2021 87.42 90.05 87.42 89.48 267,833 +1.83(+2.09%)
Sep 08, 2021 85.97 87.74 85.28 87.65 308,182 +1.17(+1.35%)
Sep 07, 2021 87.79 88.63 86.25 86.48 407,371 -1.31(-1.49%)
Sep 03, 2021 88.59 88.59 86.50 87.79 308,711 -1.03(-1.16%)
Sep 02, 2021 89.89 90.59 88.70 88.82 278,495 -0.87(-0.97%)
Sep 01, 2021 90.48 91.28 89.02 89.69 597,944 -0.24(-0.27%)
Aug 31, 2021 88.67 90.07 88.61 89.93 442,847 +1.09(+1.23%)
Aug 30, 2021 89.92 90.20 88.52 88.84 261,991 -0.77(-0.86%)
Aug 27, 2021 86.85 90.28 86.85 89.61 298,902 +2.77(+3.19%)
Aug 26, 2021 87.50 87.97 86.47 86.84 277,473 -0.85(-0.97%)
Aug 25, 2021 87.35 88.51 86.92 87.69 275,783 +0.71(+0.82%)
Aug 24, 2021 86.34 88.38 86.26 86.98 275,076 +1.37(+1.60%)
Aug 23, 2021 86.01 86.51 83.61 85.61 255,289 +0.21(+0.25%)
Aug 20, 2021 84.66 85.40 84.09 85.40 189,524 +0.47(+0.55%)
Aug 19, 2021 84.40 85.40 83.48 84.93 322,776 -0.67(-0.78%)
Aug 18, 2021 85.34 87.37 85.34 85.60 328,479 -0.56(-0.65%)
Aug 17, 2021 89.16 89.26 84.80 86.16 348,234 -4.28(-4.73%)
Aug 16, 2021 88.96 90.94 87.87 90.44 422,779 +0.76(+0.85%)
Aug 13, 2021 89.40 90.37 89.27 89.68 404,334 -0.31(-0.34%)
Aug 12, 2021 90.00 90.50 89.13 89.99 361,771 +0.04(+0.04%)
Aug 11, 2021 88.89 90.20 88.13 89.95 330,877 +0.95(+1.07%)
Aug 10, 2021 86.28 89.20 85.87 89.00 203,308 +2.18(+2.51%)
Aug 09, 2021 87.09 87.49 84.22 86.82 300,385 -0.94(-1.07%)
Aug 06, 2021 88.95 89.79 87.38 87.76 278,676 +0.03(+0.03%)
Aug 05, 2021 86.67 88.42 86.03 87.73 276,715 +1.80(+2.09%)
Aug 04, 2021 88.65 89.20 85.79 85.93 444,781 -4.06(-4.51%)
Aug 03, 2021 90.46 91.03 89.02 89.99 372,675 +0.16(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.