Penske Automotive Group (NY: PAG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.04	43.74	42.75	43.48	346,137	+0.68(+1.58%)
Jul 30, 2015	42.39	43.07	42.04	42.80	360,110	+0.47(+1.10%)
Jul 29, 2015	41.02	42.57	41.02	42.34	624,640	+1.94(+4.80%)
Jul 28, 2015	40.07	40.76	39.71	40.39	303,836	+0.60(+1.52%)
Jul 27, 2015	40.18	40.21	39.67	39.79	226,259	-0.64(-1.59%)
Jul 24, 2015	41.71	41.85	40.20	40.43	297,928	-1.14(-2.73%)
Jul 23, 2015	41.98	42.21	41.51	41.57	195,539	+0.05(+0.12%)
Jul 22, 2015	41.44	41.56	41.22	41.52	205,022	-0.04(-0.10%)
Jul 21, 2015	42.50	42.77	41.53	41.56	201,593	-1.02(-2.40%)
Jul 20, 2015	42.60	42.83	42.34	42.58	222,433	-0.05(-0.11%)
Jul 17, 2015	43.07	43.07	42.45	42.63	232,072	-0.27(-0.62%)
Jul 16, 2015	42.35	42.91	42.28	42.90	326,610	+0.58(+1.37%)
Jul 15, 2015	42.48	42.84	42.23	42.32	396,488	-0.06(-0.13%)
Jul 14, 2015	41.41	42.45	41.41	42.38	379,721	+0.88(+2.11%)
Jul 13, 2015	40.80	41.56	40.79	41.50	583,700	+1.31(+3.27%)
Jul 10, 2015	40.50	40.60	40.01	40.19	451,328	+0.16(+0.40%)
Jul 09, 2015	40.39	40.39	39.76	40.02	447,754	+0.15(+0.38%)
Jul 08, 2015	40.63	40.77	39.41	39.87	408,258	-1.05(-2.58%)
Jul 07, 2015	41.76	41.76	40.72	40.93	615,124	-0.87(-2.08%)
Jul 06, 2015	41.66	42.40	41.22	41.80	823,093	-0.26(-0.61%)
Jul 02, 2015	42.34	42.05	42.05	42.05	242,562	-0.31(-0.74%)
Jul 01, 2015	42.50	42.56	41.89	42.37	277,601	+0.41(+0.98%)
Jun 30, 2015	42.21	42.29	41.38	41.96	421,603	+0.27(+0.64%)
Jun 29, 2015	42.82	42.98	41.66	41.69	379,431	-1.76(-4.06%)
Jun 26, 2015	42.75	43.59	42.35	43.45	832,274	+0.79(+1.85%)
Jun 25, 2015	42.91	42.93	42.39	42.67	178,478	-0.06(-0.13%)
Jun 24, 2015	42.79	43.10	42.70	42.72	190,184	-0.07(-0.17%)
Jun 23, 2015	42.22	42.91	42.15	42.79	212,518	+0.61(+1.45%)
Jun 22, 2015	42.67	42.67	42.06	42.18	213,217	-0.10(-0.25%)
Jun 19, 2015	42.17	42.57	41.67	42.29	339,332	-0.05(-0.11%)
Jun 18, 2015	42.12	42.57	42.11	42.34	173,995	+0.39(+0.94%)
Jun 17, 2015	42.15	42.47	41.79	41.94	251,730	-0.13(-0.31%)
Jun 16, 2015	41.51	42.30	41.44	42.07	166,075	+0.48(+1.14%)
Jun 15, 2015	41.73	41.80	41.41	41.59	234,802	-0.42(-1.00%)
Jun 12, 2015	41.96	42.21	41.77	42.01	155,141	-0.10(-0.25%)
Jun 11, 2015	42.14	42.67	41.85	42.12	263,957	+0.09(+0.21%)
Jun 10, 2015	41.93	42.36	41.92	42.03	236,726	+0.31(+0.75%)
Jun 09, 2015	42.06	42.39	41.61	41.72	143,910	-0.43(-1.03%)
Jun 08, 2015	42.46	42.95	42.13	42.15	213,028	-0.34(-0.80%)
Jun 05, 2015	41.99	42.50	41.44	42.49	290,632	+0.44(+1.05%)
Jun 04, 2015	42.08	42.50	41.83	42.05	312,232	-0.27(-0.65%)
Jun 03, 2015	41.49	42.69	41.18	42.32	451,738	+1.05(+2.54%)
Jun 02, 2015	40.79	41.59	40.70	41.27	211,856	+0.17(+0.41%)
Jun 01, 2015	41.70	41.70	40.93	41.10	387,752	-0.45(-1.09%)
May 29, 2015	41.78	42.07	41.53	41.55	401,874	-0.35(-0.85%)
May 28, 2015	40.94	41.96	40.64	41.91	715,557	+1.05(+2.58%)
May 27, 2015	40.32	40.96	40.26	40.85	189,971	+0.52(+1.30%)
May 26, 2015	40.99	41.08	40.31	40.33	191,004	-0.68(-1.67%)
May 22, 2015	41.39	41.01	41.01	41.01	238,463	-0.43(-1.03%)
May 21, 2015	41.07	41.72	40.94	41.44	267,711	+0.21(+0.51%)
May 20, 2015	41.33	41.46	40.94	41.23	207,754	+0.10(+0.25%)
May 19, 2015	41.30	41.50	41.06	41.13	334,459	-0.13(-0.31%)
May 18, 2015	41.02	41.42	40.61	41.26	342,612	+0.36(+0.89%)
May 15, 2015	40.24	41.17	40.23	40.89	381,242	+0.64(+1.60%)
May 14, 2015	40.82	40.82	40.05	40.25	391,795	-0.23(-0.56%)
May 13, 2015	40.73	41.23	40.27	40.48	446,248	-0.22(-0.53%)
May 12, 2015	40.93	41.09	40.56	40.69	541,721	-0.38(-0.94%)
May 11, 2015	41.05	41.37	40.90	41.08	219,550	+0.04(+0.10%)
May 08, 2015	40.88	41.44	40.65	41.04	360,572	+0.53(+1.31%)
May 07, 2015	40.81	41.22	40.47	40.51	439,074	-0.19(-0.47%)
May 06, 2015	39.70	40.82	38.98	40.70	989,715	+1.00(+2.52%)
May 05, 2015	40.13	40.23	39.63	39.70	598,272	-0.32(-0.80%)
May 04, 2015	39.39	40.10	39.22	40.02	555,902	+0.83(+2.11%)

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.