Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Penske Automotive Group (NY: PAG )

148.88 +2.02 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	136.77	138.25	136.58	138.15	207,655	+2.36(+1.74%)
Mar 30, 2023	135.00	136.46	134.33	135.79	188,075	+2.50(+1.88%)
Mar 29, 2023	131.87	133.76	130.82	133.29	227,786	+2.02(+1.54%)
Mar 28, 2023	130.44	132.84	130.44	131.27	144,764	+0.39(+0.30%)
Mar 27, 2023	131.22	131.85	129.77	130.88	177,187	+1.49(+1.15%)
Mar 24, 2023	126.93	129.93	125.21	129.39	285,886	+0.98(+0.77%)
Mar 23, 2023	130.28	131.90	126.77	128.41	289,498	-1.31(-1.01%)
Mar 22, 2023	133.78	133.96	129.60	129.72	267,806	-2.82(-2.13%)
Mar 21, 2023	133.55	135.12	132.38	132.54	326,424	+2.12(+1.63%)
Mar 20, 2023	128.39	132.51	127.99	130.42	334,850	+3.68(+2.91%)
Mar 17, 2023	130.02	130.02	126.09	126.73	708,130	-4.84(-3.68%)
Mar 16, 2023	127.19	131.79	126.63	131.57	427,146	+2.24(+1.73%)
Mar 15, 2023	127.20	129.51	125.05	129.34	542,494	-1.98(-1.51%)
Mar 14, 2023	136.50	136.92	130.49	131.31	463,447	-2.20(-1.65%)
Mar 13, 2023	134.81	136.55	132.93	133.51	613,975	-4.68(-3.38%)
Mar 10, 2023	140.72	140.75	135.57	138.19	571,353	-3.58(-2.52%)
Mar 09, 2023	141.32	144.04	141.32	141.77	590,082	+0.36(+0.26%)
Mar 08, 2023	140.80	143.79	140.30	141.41	308,676	+0.94(+0.67%)
Mar 07, 2023	138.09	141.06	138.09	140.46	507,020	+2.28(+1.65%)
Mar 06, 2023	140.67	142.05	138.00	138.18	399,934	-2.66(-1.89%)
Mar 03, 2023	140.88	141.29	139.51	140.84	358,192	+0.92(+0.65%)
Mar 02, 2023	140.50	140.63	138.08	139.92	357,299	-1.06(-0.75%)
Mar 01, 2023	139.53	142.19	138.90	140.99	241,751	+0.55(+0.40%)
Feb 28, 2023	141.38	143.60	140.43	140.43	236,408	-0.74(-0.52%)
Feb 27, 2023	141.32	142.72	140.26	141.17	190,898	+1.05(+0.75%)
Feb 24, 2023	140.01	141.41	138.78	140.12	244,021	-1.93(-1.36%)
Feb 23, 2023	143.79	144.47	140.62	142.05	370,724	-1.74(-1.21%)
Feb 22, 2023	140.98	146.57	140.98	143.79	397,101	+2.38(+1.68%)
Feb 21, 2023	147.10	148.56	141.37	141.41	434,910	-9.27(-6.15%)
Feb 17, 2023	147.10	151.35	145.53	150.68	564,897	+7.12(+4.96%)
Feb 16, 2023	141.19	145.54	141.19	143.56	385,232	+0.65(+0.46%)
Feb 15, 2023	139.91	143.02	138.31	142.91	445,037	+0.57(+0.40%)
Feb 14, 2023	138.56	142.56	137.78	142.33	521,679	+3.55(+2.56%)
Feb 13, 2023	136.57	139.62	135.86	138.78	325,411	+2.32(+1.70%)
Feb 10, 2023	135.22	136.81	133.70	136.47	381,488	+0.86(+0.63%)
Feb 09, 2023	134.11	137.28	133.04	135.61	489,136	+3.28(+2.48%)
Feb 08, 2023	136.21	136.21	126.52	132.33	706,726	+1.58(+1.21%)
Feb 07, 2023	131.54	132.72	129.57	130.75	652,863	-2.24(-1.68%)
Feb 06, 2023	133.62	134.19	131.71	132.99	383,350	-1.20(-0.90%)
Feb 03, 2023	132.06	135.82	131.67	134.19	467,132	-0.10(-0.07%)
Feb 02, 2023	127.67	134.78	127.67	134.28	796,509	+7.51(+5.92%)
Feb 01, 2023	123.80	127.70	122.88	126.78	297,459	+2.81(+2.27%)
Jan 31, 2023	121.65	124.17	121.30	123.97	346,261	+3.11(+2.58%)
Jan 30, 2023	120.19	123.28	120.19	120.85	250,582	-0.08(-0.06%)
Jan 27, 2023	119.40	121.29	118.62	120.93	311,748	+2.06(+1.73%)
Jan 26, 2023	117.18	118.97	116.00	118.87	226,342	+2.35(+2.01%)
Jan 25, 2023	115.03	116.59	113.40	116.53	300,208	+3.26(+2.88%)
Jan 24, 2023	115.12	115.12	112.25	113.27	205,244	-0.91(-0.80%)
Jan 23, 2023	114.52	115.50	113.56	114.18	249,928	+0.04(+0.03%)
Jan 20, 2023	112.54	114.27	111.23	114.14	291,839	+2.47(+2.21%)
Jan 19, 2023	111.50	111.89	108.93	111.67	419,655	-0.04(-0.03%)
Jan 18, 2023	113.22	115.20	111.58	111.71	280,373	-0.74(-0.66%)
Jan 17, 2023	111.25	114.40	110.89	112.44	524,892	-2.63(-2.28%)
Jan 13, 2023	115.27	115.90	112.61	115.07	280,722	-2.56(-2.18%)
Jan 12, 2023	117.99	118.53	115.80	117.63	424,825	+0.62(+0.53%)
Jan 11, 2023	114.75	117.79	114.75	117.01	438,059	+2.78(+2.44%)
Jan 10, 2023	112.04	114.29	112.04	114.23	436,889	+2.31(+2.06%)
Jan 09, 2023	114.00	114.33	111.87	111.92	356,749	-2.04(-1.79%)
Jan 06, 2023	111.86	114.33	111.86	113.96	374,945	+2.83(+2.55%)
Jan 05, 2023	111.10	111.94	110.21	111.12	297,382	-1.01(-0.90%)
Jan 04, 2023	111.25	112.50	111.19	112.13	290,042	+1.86(+1.69%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Penske Automotive Group (NY: PAG )

Historical Prices