Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.353 5.794 5.263 5.749 695,221 +0.47(+8.94%)
Dec 30, 2008 5.128 5.278 5.128 5.278 519,661 +0.18(+3.52%)
Dec 29, 2008 5.203 5.368 5.061 5.098 503,182 -0.13(-2.58%)
Dec 26, 2008 5.098 5.270 5.083 5.233 328,328 +0.17(+3.40%)
Dec 24, 2008 5.233 5.278 5.031 5.061 330,363 -0.11(-2.17%)
Dec 23, 2008 5.458 5.487 5.128 5.173 569,831 -0.21(-3.89%)
Dec 22, 2008 5.487 5.667 5.240 5.383 1,091,992 -0.22(-3.88%)
Dec 19, 2008 5.510 5.697 5.390 5.600 1,136,235 +0.15(+2.75%)
Dec 18, 2008 5.712 5.764 5.338 5.450 971,262 -0.16(-2.93%)
Dec 17, 2008 5.390 5.967 5.390 5.615 1,276,262 +0.20(+3.73%)
Dec 16, 2008 5.113 5.465 4.941 5.413 860,200 +0.42(+8.40%)
Dec 15, 2008 5.203 5.248 4.874 4.993 717,137 -0.16(-3.05%)
Dec 12, 2008 5.173 5.218 4.918 5.151 515,606 -0.12(-2.27%)
Dec 11, 2008 5.622 5.682 5.270 5.270 933,407 -0.43(-7.61%)
Dec 10, 2008 5.592 5.854 5.495 5.705 731,467 +0.31(+5.83%)
Dec 09, 2008 5.682 6.026 5.203 5.390 1,442,973 -0.45(-7.69%)
Dec 08, 2008 5.413 5.989 5.166 5.839 1,294,199 +0.71(+13.87%)
Dec 05, 2008 4.896 5.151 4.417 5.128 1,443,314 +0.04(+0.88%)
Dec 04, 2008 5.023 5.240 4.859 5.083 875,098 +0.00(+0.00%)
Dec 03, 2008 4.948 5.181 4.694 5.083 984,570 +0.21(+4.30%)
Dec 02, 2008 5.068 5.128 4.769 4.874 1,359,700 -0.09(-1.81%)
Dec 01, 2008 5.428 5.720 4.941 4.963 1,539,133 -0.71(-12.53%)
Nov 28, 2008 5.742 6.109 5.480 5.675 755,291 -0.28(-4.65%)
Nov 26, 2008 4.874 6.026 4.679 5.952 1,529,389 +1.03(+21.00%)
Nov 25, 2008 4.237 4.978 4.237 4.918 1,917,526 +0.84(+20.55%)
Nov 24, 2008 4.177 4.327 4.028 4.080 2,016,666 +0.06(+1.49%)
Nov 21, 2008 4.469 4.514 3.893 4.020 2,962,423 -0.28(-6.61%)
Nov 20, 2008 4.874 4.941 4.305 4.305 2,992,541 -0.53(-10.99%)
Nov 19, 2008 5.001 5.113 4.829 4.836 1,521,771 -0.16(-3.29%)
Nov 18, 2008 5.143 5.195 4.941 5.001 1,637,397 -0.10(-2.05%)
Nov 17, 2008 5.547 5.633 5.083 5.106 1,888,140 -0.44(-7.96%)
Nov 14, 2008 5.630 5.824 5.158 5.547 2,504,778 -0.19(-3.39%)
Nov 13, 2008 5.046 5.809 4.874 5.742 1,835,273 +0.73(+14.48%)
Nov 12, 2008 5.210 5.428 4.941 5.016 1,651,428 +0.19(+3.88%)
Nov 11, 2008 5.008 5.068 4.694 4.829 733,435 -0.20(-4.02%)
Nov 10, 2008 5.458 5.525 5.008 5.031 862,482 -0.31(-5.88%)
Nov 07, 2008 5.405 5.645 5.203 5.345 1,633,902 -0.09(-1.65%)
Nov 06, 2008 5.914 6.049 5.294 5.435 1,100,868 -0.55(-9.25%)
Nov 05, 2008 6.633 6.633 5.982 5.989 1,891,867 -0.59(-8.99%)
Nov 04, 2008 6.723 6.723 6.318 6.580 1,341,123 +0.04(+0.69%)
Nov 03, 2008 5.982 6.610 5.982 6.536 1,574,498 +0.40(+6.59%)
Oct 31, 2008 5.802 6.618 5.652 6.131 2,475,438 +0.36(+6.23%)
Oct 30, 2008 4.791 5.899 4.791 5.772 2,570,958 +1.03(+21.61%)
Oct 29, 2008 4.379 4.948 4.207 4.746 1,568,512 +0.41(+9.50%)
Oct 28, 2008 3.908 4.379 3.773 4.335 917,135 +0.50(+13.09%)
Oct 27, 2008 4.245 4.245 3.825 3.833 485,975 -0.35(-8.41%)
Oct 24, 2008 4.290 4.342 3.990 4.185 1,418,274 -0.35(-7.76%)
Oct 23, 2008 4.671 4.896 4.365 4.537 2,265,106 -0.11(-2.42%)
Oct 22, 2008 5.225 5.233 4.627 4.649 1,024,947 -0.63(-11.91%)
Oct 21, 2008 5.121 5.322 5.038 5.278 1,257,062 +0.16(+3.07%)
Oct 20, 2008 5.143 5.270 4.948 5.121 2,364,579 +0.17(+3.48%)
Oct 17, 2008 5.255 5.255 4.881 4.948 1,880,438 -0.34(-6.37%)
Oct 16, 2008 5.390 5.435 4.956 5.285 1,836,796 -0.01(-0.14%)
Oct 15, 2008 6.026 6.026 5.293 5.293 1,450,908 -0.58(-9.82%)
Oct 14, 2008 6.476 6.528 5.712 5.869 1,100,390 -0.30(-4.85%)
Oct 13, 2008 5.937 6.176 5.877 6.169 1,423,945 +0.46(+7.99%)
Oct 10, 2008 5.315 5.899 4.694 5.712 2,736,511 -0.04(-0.65%)
Oct 09, 2008 6.723 6.723 5.166 5.749 2,046,569 -0.70(-10.90%)
Oct 08, 2008 6.775 7.194 6.453 6.453 1,746,494 -0.63(-8.88%)
Oct 07, 2008 7.524 7.599 6.992 7.082 1,171,230 -0.38(-5.12%)
Oct 06, 2008 7.352 7.554 6.962 7.464 1,859,094 +0.10(+1.42%)
Oct 03, 2008 7.658 7.688 7.299 7.359 1,574,189 -0.17(-2.29%)
Oct 02, 2008 8.220 8.280 7.434 7.531 1,191,821 -0.73(-8.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.