PENSKE AUTOMOTIVE GRP Historical Stock Price

Below is the stock price history for Penske Automotive Grp PAG. Data is recorded each day for the historical open, high, low, close and volume. The Penske Automotive Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Penske Automotive Grp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 46.53 46.53 45.73 46.10 26,236
2017-11-16 45.95 46.38 45.82 46.35 26,832
2017-11-15 45.72 46.44 45.67 46.04 13,031
2017-11-14 45.99 46.66 45.81 46.42 20,632
2017-11-13 46.715 46.72 46.08 46.25 18,559
2017-11-10 46.29 47.13 46.17 46.59 26,522
2017-11-09 45.61 45.98 45.28 45.66 20,576
2017-11-08 46.31 46.45 45.52 45.89 40,073
2017-11-07 47.16 47.35 45.90 46.24 25,173
2017-11-06 47.93 47.93 47.25 47.275 35,777
2017-11-03 48.40 48.42 48.02 48.02 14,355
2017-11-02 48.28 49.02 48.28 48.62 31,967
2017-11-01 46.86 47.31 46.22 47.27 39,098
2017-10-31 48.01 48.01 46.68 46.68 26,159
2017-10-30 46.99 47.92 46.99 47.66 47,161
2017-10-27 48.96 48.96 47.70 47.85 49,092
2017-10-26 48.20 49.19 48.20 49.14 37,493
2017-10-25 47.30 48.87 45.08 47.725 96,091
2017-10-24 45.84 46.59 45.60 46.15 73,814
2017-10-23 44.81 45.28 44.65 45.18 41,864
2017-10-20 45.37 45.83 45.31 45.49 20,550
2017-10-19 45.06 45.46 44.99 45.27 13,380
2017-10-18 45.64 46.11 45.64 45.68 24,120
2017-10-17 45.47 45.70 45.25 45.56 7,611
2017-10-16 44.81 45.45 44.81 45.39 17,773
2017-10-13 45.32 45.77 44.99 45.22 7,198
2017-10-12 45.43 45.43 44.75 45.34 14,347
2017-10-11 46.30 46.30 45.34 45.52 19,129
2017-10-10 46.18 46.34 45.84 46.18 14,374
2017-10-09 46.64 46.64 45.79 45.93 6,998

» More Penske Automotive Grp Stock Price History

To see other companies like Penske Automotive Grp (PAG), view our stock market today for news, and other data.