PAG: Historical Prices for PENSKE AUTOMOTIVE

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	15.92	16.20	15.76	15.92	645,700	15.92
15-Dec-09	16.12	16.12	15.70	15.88	642,600	15.88
14-Dec-09	16.15	16.32	15.88	16.09	479,300	16.09
11-Dec-09	16.36	16.41	15.64	16.10	913,800	16.10
10-Dec-09	16.49	16.53	16.11	16.30	435,700	16.30
9-Dec-09	16.32	16.47	16.08	16.38	632,700	16.38
8-Dec-09	15.99	16.60	15.83	16.37	1,432,700	16.37
7-Dec-09	15.91	16.15	15.79	15.99	737,400	15.99
4-Dec-09	15.38	16.16	15.36	15.98	1,059,000	15.98
3-Dec-09	15.43	15.87	15.14	15.15	1,125,700	15.15
2-Dec-09	15.44	15.70	15.16	15.49	1,267,700	15.49
1-Dec-09	14.86	15.62	14.70	15.40	1,195,700	15.40
30-Nov-09	14.79	14.90	14.21	14.78	1,389,200	14.78
27-Nov-09	14.62	15.19	14.34	14.90	284,200	14.90
25-Nov-09	15.11	15.27	15.03	15.21	898,000	15.21
24-Nov-09	15.56	15.60	15.00	15.18	791,300	15.18
23-Nov-09	16.02	16.42	15.52	15.60	540,000	15.60
20-Nov-09	15.46	16.04	15.26	15.69	599,800	15.69
19-Nov-09	16.08	16.16	15.40	15.64	665,800	15.64
18-Nov-09	16.39	16.55	15.92	16.17	623,500	16.17
17-Nov-09	16.43	16.57	15.97	16.38	1,064,000	16.38
16-Nov-09	16.59	16.96	16.43	16.63	1,060,400	16.63
13-Nov-09	16.45	16.59	16.04	16.50	630,600	16.50
12-Nov-09	16.90	17.16	16.42	16.46	596,400	16.46
11-Nov-09	16.97	17.24	16.55	16.98	805,200	16.98
10-Nov-09	16.74	17.05	16.29	16.67	1,388,900	16.67
9-Nov-09	16.59	17.15	16.49	16.99	846,300	16.99
6-Nov-09	15.93	16.58	15.86	16.42	981,700	16.42
5-Nov-09	15.71	16.24	15.44	16.09	1,177,400	16.09
4-Nov-09	16.43	16.50	15.78	15.84	1,280,800	15.84
3-Nov-09	15.40	16.47	15.25	16.40	1,799,400	16.40
2-Nov-09	15.73	16.37	15.25	15.62	2,073,900	15.62
30-Oct-09	17.18	17.18	15.28	15.66	2,351,700	15.66
29-Oct-09	16.47	17.20	16.42	16.99	1,655,100	16.99
28-Oct-09	17.02	17.12	16.14	16.18	2,086,700	16.18
27-Oct-09	17.91	18.01	16.48	17.10	2,479,100	17.10
26-Oct-09	18.25	19.15	18.03	18.16	1,671,100	18.16
23-Oct-09	18.61	18.85	18.20	18.35	1,181,400	18.35
22-Oct-09	18.12	19.01	17.97	18.77	1,076,900	18.77
21-Oct-09	18.13	18.79	17.89	18.08	1,616,900	18.08
20-Oct-09	18.36	18.66	17.85	18.12	1,500,700	18.12
19-Oct-09	17.33	18.29	17.30	18.20	2,230,800	18.20
16-Oct-09	17.12	17.21	16.67	17.05	1,642,900	17.05
15-Oct-09	16.53	17.36	16.29	17.32	2,833,300	17.32
14-Oct-09	16.26	16.27	15.85	16.27	2,538,000	16.27
13-Oct-09	15.64	15.69	15.32	15.46	1,195,100	15.46
12-Oct-09	16.09	16.34	15.52	15.70	2,175,200	15.70
9-Oct-09	15.66	16.04	15.50	15.95	993,600	15.95
8-Oct-09	15.49	16.00	15.26	15.82	1,799,400	15.82
7-Oct-09	15.38	15.63	15.06	15.54	1,309,900	15.54
6-Oct-09	15.47	15.68	14.95	15.30	1,652,600	15.30
5-Oct-09	15.39	15.52	15.08	15.19	2,412,600	15.19
2-Oct-09	15.85	16.44	15.10	15.15	2,646,200	15.15
1-Oct-09	17.46	17.50	15.95	16.12	6,112,800	16.12
30-Sep-09	18.00	19.77	17.66	19.18	3,932,300	19.18
29-Sep-09	17.35	17.97	17.01	17.86	1,393,200	17.86
28-Sep-09	16.76	17.24	16.76	17.08	590,600	17.08
25-Sep-09	16.39	17.00	16.16	16.81	1,257,700	16.81
24-Sep-09	17.42	17.43	16.38	16.53	1,192,200	16.53
23-Sep-09	17.16	17.75	16.83	17.41	1,714,000	17.41
22-Sep-09	16.71	17.12	16.58	16.97	854,000	16.97
21-Sep-09	16.02	16.65	15.59	16.43	1,941,100	16.43
18-Sep-09	16.64	16.77	15.82	16.05	3,348,000	16.05
17-Sep-09	16.74	16.89	16.50	16.72	1,031,500	16.72
16-Sep-09	17.24	17.26	16.64	16.94	1,379,300	16.94
15-Sep-09	16.58	17.27	16.30	17.19	979,700	17.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions