Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Penske Automotive Group
(NY:
PAG
)
148.88
+2.02 (+1.38%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.764
5.801
5.472
5.554
0
-0.15(-2.62%)
Jan 29, 2009
5.899
6.048
5.667
5.704
443,313
-0.38(-6.27%)
Jan 28, 2009
5.809
6.153
5.809
6.086
492,992
+0.42(+7.40%)
Jan 27, 2009
5.659
6.003
5.652
5.667
331,971
-0.11(-1.94%)
Jan 26, 2009
5.599
5.959
5.547
5.779
936,585
+0.28(+5.18%)
Jan 23, 2009
5.509
5.562
5.345
5.494
1,043,824
-0.15(-2.65%)
Jan 22, 2009
5.599
5.816
5.360
5.644
692,813
+0.04(+0.67%)
Jan 21, 2009
5.292
5.652
5.113
5.607
751,093
+0.48(+9.34%)
Jan 20, 2009
5.629
5.629
5.105
5.128
540,319
-0.43(-7.81%)
Jan 16, 2009
5.667
5.764
5.360
5.562
903,629
+0.06(+1.09%)
Jan 15, 2009
5.539
5.674
5.240
5.502
779,204
-0.04(-0.81%)
Jan 14, 2009
6.153
6.153
5.390
5.547
1,366,179
-0.60(-9.74%)
Jan 13, 2009
5.921
6.265
5.899
6.146
861,792
+0.10(+1.61%)
Jan 12, 2009
6.595
6.737
5.981
6.048
1,297,561
-0.64(-9.62%)
Jan 09, 2009
6.962
6.962
6.520
6.692
843,548
-0.18(-2.61%)
Jan 08, 2009
7.036
7.036
6.610
6.872
909,985
+0.01(+0.22%)
Jan 07, 2009
6.737
7.486
6.483
6.857
1,368,502
-0.02(-0.33%)
Jan 06, 2009
6.767
7.066
6.692
6.879
1,179,184
+0.31(+4.67%)
Jan 05, 2009
6.378
6.707
6.138
6.572
840,360
+0.19(+3.05%)
Jan 02, 2009
5.869
6.430
5.771
6.378
0
+0.63(+10.94%)
Jan 01, 2009
5.352
5.794
5.262
5.749
0
+0.00(+0.00%)
Dec 31, 2008
5.352
5.794
5.262
5.749
695,285
+0.47(+8.94%)
Dec 30, 2008
5.128
5.277
5.128
5.277
519,709
+0.18(+3.52%)
Dec 29, 2008
5.202
5.367
5.060
5.098
503,228
-0.13(-2.58%)
Dec 26, 2008
5.098
5.270
5.083
5.232
328,358
+0.17(+3.40%)
Dec 24, 2008
5.232
5.277
5.030
5.060
330,394
-0.11(-2.17%)
Dec 23, 2008
5.457
5.487
5.128
5.173
569,883
-0.21(-3.89%)
Dec 22, 2008
5.487
5.667
5.240
5.382
1,092,092
-0.22(-3.88%)
Dec 19, 2008
5.509
5.697
5.390
5.599
1,136,339
+0.15(+2.75%)
Dec 18, 2008
5.712
5.764
5.337
5.450
971,350
-0.16(-2.93%)
Dec 17, 2008
5.390
5.966
5.390
5.614
1,276,379
+0.20(+3.73%)
Dec 16, 2008
5.113
5.464
4.941
5.412
860,279
+0.42(+8.40%)
Dec 15, 2008
5.202
5.247
4.873
4.993
717,203
-0.16(-3.05%)
Dec 12, 2008
5.173
5.217
4.918
5.150
515,653
-0.12(-2.27%)
Dec 11, 2008
5.622
5.682
5.270
5.270
933,492
-0.43(-7.61%)
Dec 10, 2008
5.592
5.854
5.494
5.704
731,534
+0.31(+5.83%)
Dec 09, 2008
5.682
6.026
5.202
5.390
1,443,105
-0.45(-7.69%)
Dec 08, 2008
5.412
5.988
5.165
5.839
1,294,317
+0.71(+13.87%)
Dec 05, 2008
4.896
5.150
4.417
5.128
1,443,446
+0.04(+0.88%)
Dec 04, 2008
5.023
5.240
4.858
5.083
875,178
+0.00(+0.00%)
Dec 03, 2008
4.948
5.180
4.693
5.083
984,660
+0.21(+4.30%)
Dec 02, 2008
5.068
5.128
4.768
4.873
1,359,824
-0.09(-1.81%)
Dec 01, 2008
5.427
5.719
4.941
4.963
1,539,274
-0.71(-12.53%)
Nov 28, 2008
5.741
6.108
5.479
5.674
755,360
-0.28(-4.65%)
Nov 26, 2008
4.873
6.026
4.678
5.951
1,529,528
+1.03(+21.00%)
Nov 25, 2008
4.237
4.978
4.237
4.918
1,917,701
+0.84(+20.55%)
Nov 24, 2008
4.177
4.327
4.027
4.080
2,016,850
+0.06(+1.49%)
Nov 21, 2008
4.469
4.514
3.893
4.020
2,962,694
-0.28(-6.61%)
Nov 20, 2008
4.873
4.941
4.304
4.304
2,992,814
-0.53(-10.99%)
Nov 19, 2008
5.000
5.113
4.828
4.836
1,521,910
-0.16(-3.29%)
Nov 18, 2008
5.143
5.195
4.941
5.000
1,637,546
-0.10(-2.05%)
Nov 17, 2008
5.547
5.633
5.083
5.105
1,888,313
-0.44(-7.96%)
Nov 14, 2008
5.629
5.824
5.158
5.547
2,505,007
-0.19(-3.39%)
Nov 13, 2008
5.045
5.809
4.873
5.741
1,835,441
+0.73(+14.48%)
Nov 12, 2008
5.210
5.427
4.941
5.015
1,651,579
+0.19(+3.88%)
Nov 11, 2008
5.008
5.068
4.693
4.828
733,502
-0.20(-4.02%)
Nov 10, 2008
5.457
5.524
5.008
5.030
862,560
-0.31(-5.88%)
Nov 07, 2008
5.405
5.644
5.202
5.345
1,634,052
-0.09(-1.65%)
Nov 06, 2008
5.914
6.048
5.294
5.435
1,100,969
-0.55(-9.25%)
Nov 05, 2008
6.632
6.632
5.981
5.988
1,892,040
-0.59(-8.99%)
Nov 04, 2008
6.722
6.722
6.318
6.580
1,341,246
+0.04(+0.69%)
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
.