Indicators

Penske Automotive Group (NY: PAG )

152.10 +1.64 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.61	34.00	32.82	33.08	544,947	-1.03(-3.01%)
May 28, 2020	35.54	35.54	33.98	34.11	637,135	-1.05(-3.00%)
May 27, 2020	34.00	35.54	34.00	35.16	1,273,567	+2.09(+6.32%)
May 26, 2020	32.95	34.44	32.83	33.07	731,334	+1.54(+4.87%)
May 22, 2020	32.03	32.19	30.67	31.53	430,790	-0.66(-2.04%)
May 21, 2020	31.96	32.53	31.87	32.19	325,835	+0.34(+1.07%)
May 20, 2020	32.51	32.92	31.60	31.85	406,068	+0.01(+0.03%)
May 19, 2020	32.33	33.30	30.88	31.84	624,428	+0.71(+2.29%)
May 18, 2020	30.09	31.52	30.09	31.13	731,170	+2.81(+9.93%)
May 15, 2020	28.20	29.03	27.83	28.32	547,974	-0.37(-1.29%)
May 14, 2020	28.57	29.12	27.43	28.69	503,866	-0.76(-2.58%)
May 13, 2020	30.53	30.89	29.21	29.44	446,644	-1.47(-4.76%)
May 12, 2020	33.03	33.41	30.87	30.91	288,988	-1.92(-5.86%)
May 11, 2020	33.30	33.44	32.44	32.84	536,716	-0.46(-1.39%)
May 08, 2020	33.07	33.68	32.39	33.30	408,089	+1.20(+3.75%)
May 07, 2020	31.30	32.99	31.30	32.10	454,455	+1.47(+4.80%)
May 06, 2020	31.77	32.31	30.07	30.63	379,343	-0.71(-2.27%)
May 05, 2020	32.14	33.10	31.30	31.34	258,057	-0.33(-1.05%)
May 04, 2020	30.66	31.78	29.90	31.67	209,674	+0.09(+0.29%)

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.