ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PAG Penske Automotive Group Inc

145.16
-4.03 (-2.70%)
After Hours
Last Updated: 16:02:51
Delayed by 15 minutes

PAG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 149.19 -2.30 -1.52% 150.46 151.58 148.76 173,025
Feb 15 2024 151.49 1.05 0.70% 150.04 151.88 149.83 162,186
Feb 14 2024 150.44 0.09 0.06% 150.56 151.06 147.62 211,426
Feb 13 2024 150.35 -4.49 -2.90% 151.18 152.425 149.08 230,957
Feb 12 2024 154.84 2.18 1.43% 153.14 156.69 153.00 214,341
Feb 09 2024 152.66 4.64 3.13% 148.14 152.875 147.20 195,909
Feb 08 2024 148.02 -0.23 -0.16% 147.51 148.97 146.995 225,018
Feb 07 2024 148.25 -1.49 -1.00% 149.50 153.40 146.595 510,547
Feb 06 2024 149.74 0.13 0.09% 149.61 150.935 148.0594 220,328
Feb 05 2024 149.61 -2.55 -1.68% 150.23 150.64 148.60 223,805
Feb 02 2024 152.16 -0.66 -0.43% 150.73 152.705 150.00 236,905
Feb 01 2024 152.82 4.45 3.00% 149.20 152.93 148.80 232,512
Jan 31 2024 148.37 -7.67 -4.92% 155.65 155.65 145.74 420,964
Jan 30 2024 156.04 0.07 0.04% 154.78 157.82 154.78 141,613
Jan 29 2024 155.97 2.65 1.73% 153.51 156.13 152.525 117,436
Jan 26 2024 153.32 0.55 0.36% 153.78 154.39 152.54 78,244
Jan 25 2024 152.77 1.94 1.29% 152.25 154.10 150.81 151,570
Jan 24 2024 150.83 -1.56 -1.02% 154.43 155.05 149.90 135,674
Jan 23 2024 152.39 -1.64 -1.06% 155.78 155.78 152.33 143,128
Jan 22 2024 154.03 2.58 1.70% 152.32 155.40 152.31 123,383
Jan 19 2024 151.45 0.12 0.08% 152.50 153.09 149.41 123,899
Jan 18 2024 151.33 1.05 0.70% 151.10 152.27 150.20 138,212
Jan 17 2024 150.28 0.24 0.16% 149.10 150.49 148.98 172,523
Jan 16 2024 150.04 0.87 0.58% 148.54 150.32 146.86 173,524
Jan 12 2024 149.17 -2.33 -1.54% 153.75 153.75 148.25 175,615
Jan 11 2024 151.50 -0.34 -0.22% 151.10 151.74 148.80 175,468
Jan 10 2024 151.84 0.69 0.46% 150.88 151.90 149.80 158,980
Jan 09 2024 151.15 -1.13 -0.74% 151.97 151.97 149.82 125,452
Jan 08 2024 152.28 1.70 1.13% 149.78 152.70 149.78 143,442
Jan 05 2024 150.58 -0.24 -0.16% 150.09 152.86 149.31 219,048
Jan 04 2024 150.82 -2.49 -1.62% 152.36 152.50 150.65 282,806
Jan 03 2024 153.31 -7.19 -4.48% 158.38 158.38 153.045 235,740
Jan 02 2024 160.50 -0.01 -0.01% 159.02 161.67 158.84 146,505
Dec 29 2023 160.51 -1.23 -0.76% 160.96 161.81 159.64 271,693
Dec 28 2023 161.74 -1.00 -0.61% 162.12 162.74 160.7509 177,160
Dec 27 2023 162.74 -1.30 -0.79% 164.12 164.33 161.9049 166,313
Dec 26 2023 164.04 1.38 0.85% 162.66 164.19 161.245 118,165
Dec 22 2023 162.66 -0.72 -0.44% 162.50 164.14 162.20 135,982
Dec 21 2023 163.38 4.04 2.54% 163.01 164.69 161.8822 159,462
Dec 20 2023 159.34 -2.97 -1.83% 161.88 163.52 159.16 188,028
Dec 19 2023 162.31 2.26 1.41% 160.50 162.96 159.68 191,647
Dec 18 2023 160.05 -1.51 -0.93% 162.41 162.50 158.37 176,517
Dec 15 2023 161.56 -1.75 -1.07% 163.99 163.99 160.10 314,558
Dec 14 2023 163.31 7.44 4.77% 159.30 163.47 157.06 355,223
Dec 13 2023 155.87 6.74 4.52% 148.99 157.29 148.78 428,458
Dec 12 2023 149.13 -2.27 -1.50% 151.07 151.07 149.01 138,260
Dec 11 2023 151.40 1.14 0.76% 150.55 152.46 148.91 132,206
Dec 08 2023 150.26 -0.11 -0.07% 150.00 151.53 149.26 199,741
Dec 07 2023 150.37 1.12 0.75% 150.25 150.54 148.94 207,668
Dec 06 2023 149.25 -1.52 -1.01% 152.48 153.155 149.23 222,496
Dec 05 2023 150.77 -3.72 -2.41% 152.54 152.89 150.05 194,211
Dec 04 2023 154.49 0.22 0.14% 154.00 155.64 152.445 197,377
Dec 01 2023 154.27 4.97 3.33% 149.53 154.30 148.68 270,521
Nov 30 2023 149.30 0.83 0.56% 148.64 150.25 146.64 282,991
Nov 29 2023 148.47 -2.56 -1.70% 152.29 153.53 147.515 334,742
Nov 28 2023 151.03 0.10 0.07% 151.61 153.87 150.74 141,733
Nov 27 2023 150.93 -3.33 -2.16% 153.77 155.00 150.86 130,620
Nov 24 2023 154.26 2.06 1.35% 152.28 154.26 151.86 97,335
Nov 22 2023 152.20 -0.26 -0.17% 152.99 154.30 151.69 145,818

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com