PAG

Penske Automotive Group

$44.17 0.41 (0.94%)
16:02 EDT PAG Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.42 (3.21%)
P/E:       5.94
Market Cap:       3.75B
EPS:       7.43
Volume:       370,600
Day's Range:       43.75 - 44.52
52wk Range:       38.49 - 53.84
Previous Close:       45.36
Historical Data for PAG
Date Open High Low Volume Close Change %
05/01/19 46.06 46.07 45.36 424,275 45.36 -0.56   -1.22%
04/30/19 46.39 46.49 45.78 342,660 45.92 -0.30   -0.65%
04/29/19 46.49 46.85 46.05 456,890 46.22 -0.41   -0.88%
04/26/19 46.07 46.94 45.81 539,200 46.63 0.46   1.00%
04/25/19 44.80 46.58 44.02 852,150 46.17 0.09   0.20%
04/24/19 45.58 46.85 45.23 663,861 46.08 0.59   1.30%
04/23/19 44.65 45.73 44.44 372,686 45.49 0.88   1.97%
04/22/19 45.90 46.12 44.51 323,815 44.61 -1.28   -2.79%
04/18/19 45.80 45.98 45.21 309,800 45.89 0.15   0.33%
04/17/19 46.62 46.88 45.64 429,292 45.74 -0.86   -1.85%
04/16/19 45.63 46.62 45.49 348,864 46.60 0.94   2.06%
04/15/19 45.91 45.98 45.40 419,080 45.66 -0.33   -0.72%
04/12/19 45.51 46.20 45.49 462,200 45.99 0.79   1.75%
04/11/19 45.61 45.66 44.94 393,673 45.20 -0.30   -0.66%
04/10/19 44.70 45.56 44.19 280,982 45.50 0.80   1.79%
04/09/19 44.94 45.04 44.55 290,041 44.70 -0.42   -0.93%
04/08/19 44.32 45.41 44.19 337,990 45.12 0.70   1.58%
04/05/19 45.61 45.76 44.30 627,500 44.42 -1.32   -2.89%
04/04/19 45.33 45.97 45.30 373,875 45.74 0.35   0.77%
04/03/19 45.29 45.92 45.01 633,325 45.39 0.33   0.73%
04/02/19 44.81 45.29 44.60 424,425 45.06 0.33   0.74%
04/01/19 45.00 45.29 44.54 538,609 44.73 0.08   0.18%
03/29/19 44.54 44.94 44.22 471,600 44.65 0.47   1.06%
03/28/19 44.13 44.87 43.78 539,953 44.18 0.23   0.52%
03/27/19 43.25 44.06 43.11 322,703 43.95 0.69   1.60%
03/26/19 42.82 43.42 42.51 465,498 43.26 0.63   1.48%
03/25/19 42.59 43.15 42.12 453,463 42.63 0.04   0.09%
03/22/19 43.54 43.54 42.55 433,700 42.59 -1.01   -2.32%
03/21/19 42.52 43.61 42.29 328,617 43.60 0.98   2.30%
03/20/19 42.94 43.14 42.25 294,763 42.62 -0.39   -0.91%
03/19/19 43.60 43.73 42.89 444,812 43.01 -0.34   -0.78%
03/18/19 43.05 43.43 42.67 386,542 43.35 0.48   1.12%
03/15/19 42.63 43.20 42.50 1,362,200 42.87 0.24   0.56%
03/14/19 42.22 42.77 42.17 467,496 42.63 0.24   0.57%
03/13/19 42.47 42.98 42.37 420,380 42.39 0.01   0.02%
03/12/19 42.33 42.61 42.06 398,194 42.38 0.14   0.33%
03/11/19 42.24 42.51 41.59 610,668 42.24 0.19   0.45%
03/08/19 41.90 42.22 41.63 442,800 42.05 -0.20   -0.47%
03/07/19 43.12 43.12 41.99 657,869 42.25 -1.03   -2.38%
03/06/19 43.82 44.18 42.95 661,697 43.28 -0.50   -1.14%
03/05/19 43.33 44.16 42.75 459,032 43.78 0.43   0.99%
03/04/19 44.21 44.27 43.22 395,900 43.35 -0.84   -1.90%
03/01/19 44.72 45.38 43.65 592,900 44.19 -0.25   -0.56%
02/28/19 44.15 44.63 43.72 508,184 44.44 0.26   0.59%
02/27/19 44.17 44.69 43.97 559,781 44.18 0.09   0.20%
02/26/19 43.66 44.41 43.16 620,754 44.09 0.57   1.31%
02/25/19 43.88 44.20 43.48 447,494 43.52 -0.22   -0.50%
02/22/19 43.73 44.09 43.52 263,500 43.74 0.01   0.02%
02/21/19 44.69 44.75 43.67 269,259 43.73 -0.88   -1.97%
02/20/19 43.74 44.84 43.74 590,309 44.61 0.79   1.80%
02/19/19 43.62 44.11 43.23 414,551 43.82 -0.33   -0.75%
02/15/19 43.52 44.45 43.39 644,500 44.15 0.88   2.03%
02/14/19 42.93 43.60 42.51 515,830 43.27 0.08   0.19%
02/13/19 44.07 44.51 42.89 679,735 43.19 -0.36   -0.83%
02/12/19 42.07 43.59 42.07 530,975 43.55 1.58   3.76%
02/11/19 41.90 42.56 41.72 738,346 41.97 -0.08   -0.19%
02/08/19 43.20 44.19 41.89 976,600 42.05 -1.82   -4.15%
02/07/19 47.20 47.49 43.09 1,117,170 43.87 -3.77   -7.91%
02/06/19 48.13 48.55 47.54 479,464 47.64 -0.49   -1.02%
02/05/19 47.60 48.16 47.42 530,758 48.13 0.49   1.03%
02/04/19 47.47 47.80 46.92 422,286 47.64 0.20   0.42%
02/01/19 46.96 47.56 46.90 627,100 47.44 0.56   1.19%
01/31/19 46.45 47.06 46.01 350,982 46.88 0.29   0.62%
01/30/19 46.28 46.70 45.85 303,201 46.59 0.41   0.89%
01/29/19 46.48 46.77 46.08 207,573 46.18 -0.31   -0.67%
01/28/19 46.20 46.60 45.67 344,170 46.49 -0.09   -0.19%
01/25/19 46.38 46.63 45.99 396,800 46.58 0.59   1.28%
01/24/19 45.89 46.21 45.57 269,562 45.99 0.16   0.35%
01/23/19 46.80 47.11 45.61 434,026 45.83 -0.83   -1.78%
01/22/19 47.23 47.48 46.04 499,845 46.66 -0.87   -1.83%
01/18/19 46.78 47.57 46.62 387,000 47.53 0.98   2.11%
01/17/19 45.74 46.91 45.51 390,468 46.55 0.68   1.48%
01/16/19 45.07 46.31 44.86 315,251 45.87 0.57   1.26%
01/15/19 45.47 45.51 44.63 295,966 45.30 -0.26   -0.57%
01/14/19 45.22 46.07 45.15 481,367 45.56 -0.05   -0.11%
01/11/19 45.17 45.94 44.97 401,900 45.61 0.49   1.09%
01/10/19 45.14 45.38 44.13 287,581 45.12 -0.30   -0.66%
01/09/19 45.14 45.76 44.90 570,901 45.42 0.65   1.45%
01/08/19 44.73 45.00 44.13 540,959 44.77 0.84   1.91%
01/07/19 43.14 44.26 42.81 509,291 43.93 1.11   2.59%
01/04/19 41.88 43.00 41.57 633,000 42.82 1.37   3.31%
01/03/19 40.85 41.62 40.61 474,335 41.45 0.42   1.02%
01/02/19 39.95 41.17 39.93 528,725 41.03 0.71   1.76%
12/31/18 39.91 40.41 39.45 351,400 40.32 0.35   0.88%
12/28/18 40.14 40.72 39.54 308,200 39.97 -0.08   -0.20%
12/27/18 39.60 40.05 38.95 337,419 40.05 0.07   0.18%
12/26/18 39.06 40.00 38.55 334,334 39.98 1.01   2.59%
12/24/18 38.90 39.53 38.53 227,800 38.97 -0.10   -0.26%
12/21/18 39.56 40.72 39.03 683,700 39.07 -0.39   -0.99%
12/20/18 38.72 39.62 38.59 593,021 39.46 0.63   1.62%
12/19/18 39.55 40.39 38.80 366,895 38.83 -0.72   -1.82%
12/18/18 40.00 40.66 39.38 332,196 39.55 -0.08   -0.20%
12/17/18 38.63 40.16 38.56 546,839 39.63 0.77   1.98%
12/14/18 38.69 39.58 38.49 280,900 38.86 0.09   0.23%
12/13/18 39.47 39.89 38.76 377,717 38.77 -0.78   -1.97%
12/12/18 39.47 40.44 39.47 440,501 39.55 0.33   0.84%
12/11/18 39.95 40.55 38.93 426,911 39.22 -0.20   -0.51%
12/10/18 40.18 40.37 38.68 554,273 39.42 -0.95   -2.35%
12/07/18 41.85 42.33 40.14 357,800 40.37 -1.55   -3.70%
12/06/18 41.65 42.03 40.82 506,916 41.92 -0.18   -0.43%
12/04/18 43.74 44.02 41.52 489,200 42.10 -1.70   -3.88%
12/03/18 44.09 44.39 43.67 397,119 43.80 0.20   0.46%
11/30/18 43.28 43.69 43.14 310,700 43.60 0.22   0.51%
11/29/18 44.57 44.65 43.35 317,067 43.38 -1.33   -2.97%
11/28/18 44.22 44.75 43.15 397,585 44.71 0.44   0.99%
11/27/18 44.40 44.99 44.05 284,028 44.27 -0.38   -0.85%
11/26/18 44.51 45.15 44.02 369,902 44.65 0.48   1.09%
11/23/18 43.02 44.53 43.02 181,800 44.17 0.95   2.20%
11/21/18 0.00 43.22 43.22 0 43.22 0.91   2.15%
11/20/18 42.62 43.63 42.20 486,362 42.31 -0.73   -1.70%
11/19/18 43.05 43.74 42.93 355,545 43.04 0.09   0.21%
11/16/18 43.25 43.25 42.52 383,000 42.95 -0.65   -1.49%
11/15/18 43.68 43.78 42.50 552,116 43.60 -0.47   -1.07%
11/14/18 44.06 44.70 43.93 392,340 44.07 0.34   0.78%
11/13/18 44.11 44.74 43.69 232,098 43.73 -0.26   -0.59%
11/12/18 44.13 44.73 43.88 300,200 43.99 -0.13   -0.29%
11/09/18 44.78 45.11 43.72 244,200 44.12 -0.85   -1.89%
11/08/18 44.51 45.25 44.41 198,376 44.97 -0.10   -0.22%
11/07/18 45.08 45.55 44.06 356,508 45.07 0.18   0.40%
11/06/18 44.46 44.90 44.21 304,411 44.89 0.38   0.85%
11/05/18 45.17 45.30 44.12 374,430 44.51 -0.66   -1.46%
11/02/18 45.94 46.22 44.93 360,800 45.17 -0.34   -0.75%
11/01/18 44.61 45.75 44.37 382,886 45.51 1.13   2.55%
10/31/18 45.72 46.00 44.13 570,929 44.38 -0.82   -1.81%
10/30/18 45.19 45.75 44.83 668,936 45.20 0.03   0.07%
10/29/18 46.53 47.07 44.65 674,548 45.17 -0.59   -1.29%
10/26/18 45.32 46.42 44.88 610,100 45.76 -0.22   -0.48%
10/25/18 45.26 47.88 44.41 1,040,381 45.98 -0.16   -0.35%
10/24/18 45.59 46.96 45.59 1,147,074 46.14 0.54   1.18%
10/23/18 42.94 45.96 42.94 1,025,844 45.60 1.99   4.56%
10/22/18 43.22 44.00 43.10 442,801 43.61 0.52   1.21%
10/19/18 42.72 43.23 42.50 397,000 43.09 0.38   0.89%
10/18/18 43.99 44.18 42.63 430,107 42.71 -1.37   -3.11%
10/17/18 44.78 44.88 43.51 551,665 44.08 -0.89   -1.98%
10/16/18 44.31 45.05 43.55 313,229 44.97 1.06   2.41%
10/15/18 43.86 44.32 43.67 371,259 43.91 0.10   0.23%
10/12/18 44.66 44.75 42.60 689,800 43.81 -0.17   -0.39%
10/11/18 44.56 45.18 43.84 491,811 43.98 -0.58   -1.30%
10/10/18 45.48 45.74 44.52 335,727 44.56 -0.98   -2.15%
10/09/18 45.73 45.93 45.36 395,893 45.54 -0.29   -0.63%
10/08/18 45.38 45.96 45.12 338,398 45.83 0.32   0.70%
10/05/18 46.13 46.66 45.14 323,100 45.51 -0.65   -1.41%
10/04/18 46.66 46.90 45.82 463,931 46.16 -0.74   -1.58%
10/03/18 47.67 47.70 46.71 511,676 46.90 -0.51   -1.08%
10/02/18 47.59 47.86 47.17 479,078 47.41 -0.36   -0.75%
10/01/18 47.82 48.58 47.37 410,451 47.77 0.38   0.80%
09/28/18 48.15 48.20 47.34 432,900 47.39 -0.85   -1.76%
09/27/18 48.89 49.05 48.11 354,009 48.24 -0.49   -1.01%
09/26/18 49.11 49.21 48.62 566,423 48.73 -0.22   -0.45%
09/25/18 49.75 49.81 48.60 631,875 48.95 -0.63   -1.27%
09/24/18 50.25 50.38 49.17 416,542 49.58 -0.77   -1.53%
09/21/18 51.38 51.44 50.01 933,500 50.35 -2.11   -4.02%
09/20/18 51.77 52.56 51.67 389,555 52.46 0.84   1.63%
09/19/18 51.77 52.30 51.55 311,073 51.62 -0.08   -0.15%
09/18/18 51.79 52.51 51.50 499,938 51.70 -0.25   -0.48%
09/17/18 53.34 53.63 51.93 224,997 51.95 -1.39   -2.61%
09/14/18 52.68 53.43 52.36 207,000 53.34 0.80   1.52%
09/13/18 52.35 52.62 52.10 183,313 52.54 0.36   0.69%
09/12/18 52.14 52.37 51.80 299,567 52.18 -0.02   -0.04%
09/11/18 52.00 52.34 51.70 224,837 52.20 0.13   0.25%
09/10/18 52.14 52.78 51.85 263,932 52.07 0.43   0.83%
09/07/18 51.83 52.40 51.15 216,800 51.64 -0.35   -0.67%
09/06/18 52.63 52.74 51.93 164,981 51.99 -0.59   -1.12%
09/05/18 52.73 53.17 52.38 222,610 52.58 -0.29   -0.55%
09/04/18 52.63 53.05 52.18 329,458 52.87 0.24   0.46%
08/31/18 0.00 52.63 52.63 0 52.63 0.07   0.13%
08/30/18 53.06 53.14 52.44 218,265 52.56 -0.66   -1.24%
08/29/18 53.58 53.69 53.00 222,697 53.22 -0.39   -0.73%
08/28/18 53.46 53.84 53.07 257,280 53.61 0.37   0.69%
08/27/18 52.70 53.44 52.56 290,011 53.24 0.91   1.74%
08/24/18 52.66 52.97 51.95 415,200 52.33 0.36   0.69%
08/23/18 52.50 52.55 51.47 383,859 51.97 -0.53   -1.01%
08/22/18 53.22 53.38 52.43 380,206 52.50 -0.54   -1.02%
08/21/18 52.68 53.21 52.57 332,195 53.04 0.63   1.20%
08/20/18 51.98 52.56 51.97 261,995 52.41 0.52   1.00%
08/17/18 51.25 52.23 51.02 231,100 51.89 0.65   1.27%
08/16/18 51.36 51.81 51.10 225,987 51.24 0.29   0.57%
08/15/18 50.90 51.09 50.19 258,354 50.95 -0.12   -0.23%
08/14/18 50.39 51.17 50.39 242,885 51.07 0.89   1.77%
08/13/18 50.63 50.68 49.80 246,390 50.18 -0.38   -0.75%
08/10/18 50.73 50.96 50.23 164,600 50.56 -0.63   -1.23%
08/09/18 51.54 51.79 51.07 359,413 51.19 -0.62   -1.20%
08/08/18 52.44 52.44 51.60 301,237 51.81 -0.72   -1.37%
08/07/18 52.55 53.14 52.39 285,239 52.53 0.29   0.56%
08/06/18 51.56 52.67 51.35 255,379 52.24 0.76   1.48%
08/03/18 51.18 51.67 51.14 277,400 51.48 0.55   1.08%
08/02/18 51.10 51.76 50.81 424,610 50.93 -0.41   -0.80%
08/01/18 52.15 52.50 50.85 538,647 51.34 -0.86   -1.65%
07/31/18 51.93 52.39 51.75 725,958 52.20 0.35   0.68%
07/30/18 51.19 52.08 51.00 609,013 51.85 0.86   1.69%
07/27/18 50.64 51.45 50.64 484,000 50.99 0.63   1.25%
07/26/18 49.81 52.46 49.23 1,018,002 50.36 2.09   4.33%
07/25/18 47.81 48.44 47.09 807,862 48.27 -0.25   -0.52%
07/24/18 49.63 50.00 48.32 555,896 48.52 -0.70   -1.42%
07/23/18 48.89 49.35 48.66 194,842 49.22 0.32   0.65%
07/20/18 49.27 49.34 48.70 266,774 48.90 -0.43   -0.87%
07/19/18 48.98 49.57 48.83 373,364 49.33 0.36   0.74%
07/18/18 48.24 49.02 46.62 789,404 48.97 -0.24   -0.49%
07/17/18 48.61 49.32 48.55 520,550 49.21 0.50   1.03%
07/16/18 48.82 49.33 48.32 358,346 48.71 0.03   0.06%
07/13/18 48.60 49.30 48.39 281,854 48.68 0.31   0.64%
07/12/18 48.88 48.88 47.46 551,366 48.37 -0.25   -0.51%
07/11/18 49.12 49.12 48.18 293,981 48.62 -0.82   -1.66%
07/10/18 50.75 50.97 48.78 395,324 49.44 -0.95   -1.89%
07/09/18 49.87 50.63 49.77 299,160 50.39 0.79   1.59%
07/06/18 49.15 49.84 48.88 269,484 49.60 0.36   0.73%
07/05/18 48.34 49.36 48.34 703,216 49.24 1.79   3.77%
07/03/18 0.00 47.45 47.45 0 47.45 0.22   0.47%
07/02/18 46.62 47.30 46.32 221,349 47.23 0.38   0.81%
06/29/18 0.00 48.20 46.82 265,589 46.85 -0.86   -1.80%
06/28/18 47.54 47.92 47.03 296,574 47.71 0.08   0.17%
06/27/18 48.55 48.68 47.62 398,234 47.63 -0.90   -1.85%
06/26/18 48.41 48.58 48.01 317,214 48.53 0.11   0.23%
06/25/18 49.97 49.97 47.80 683,270 48.42 -1.77   -3.53%
06/22/18 51.60 51.84 49.91 687,715 50.19 -0.69   -1.36%
06/21/18 51.26 51.37 50.63 261,519 50.88 -0.53   -1.03%
06/20/18 51.56 51.85 50.98 156,794 51.41 0.29   0.57%
06/19/18 50.55 51.34 50.54 206,373 51.12 0.13   0.25%
06/18/18 50.24 51.32 50.24 288,859 50.99 0.31   0.61%
06/15/18 0.00 50.96 50.41 290,410 50.68 0.27   0.54%
06/14/18 50.30 50.60 50.03 215,424 50.41 0.25   0.50%
06/13/18 50.83 50.83 49.98 280,975 50.16 -0.64   -1.26%
06/12/18 51.41 51.41 50.65 237,879 50.80 -0.10   -0.20%
06/11/18 50.91 51.38 50.80 256,609 50.90 0.13   0.26%
06/08/18 50.17 50.88 49.98 371,632 50.77 0.55   1.10%
06/07/18 50.74 51.74 49.99 385,216 50.22 -0.37   -0.73%
06/06/18 0.00 50.76 0.00 225,858 50.59 0.67   1.34%
06/05/18 48.88 50.02 48.70 454,435 49.92 0.96   1.96%
06/04/18 48.72 49.18 48.65 207,099 48.96 0.36   0.74%
06/01/18 48.35 49.38 48.28 259,793 48.60 0.45   0.93%
05/31/18 48.63 48.64 47.98 247,617 48.15 -0.28   -0.58%
05/30/18 48.37 48.92 48.10 319,298 48.43 0.45   0.94%
05/29/18 47.82 48.38 47.59 297,525 47.98 -0.28   -0.58%
05/25/18 0.00 48.26 48.26 0 48.26 -0.02   -0.04%
05/24/18 47.75 48.38 47.53 357,948 48.28 0.40   0.84%
05/23/18 47.71 48.50 47.55 252,166 47.88 0.08   0.17%
05/22/18 49.04 49.29 47.74 278,772 47.80 -0.67   -1.38%
05/21/18 48.30 48.53 48.06 195,384 48.47 0.47   0.98%
05/18/18 48.40 48.55 47.62 242,878 48.00 -0.63   -1.30%
05/17/18 48.49 49.68 48.39 451,152 48.63 0.14   0.29%
05/16/18 47.80 48.93 47.78 482,805 48.49 0.91   1.91%
05/15/18 47.30 47.74 47.01 350,218 47.58 0.09   0.19%
05/14/18 47.23 47.82 47.13 249,027 47.49 0.39   0.83%
05/11/18 46.71 47.17 46.34 155,318 47.10 0.30   0.64%
05/10/18 46.62 47.00 46.17 358,782 46.80 0.35   0.75%
05/09/18 47.03 47.31 45.82 311,472 46.45 -0.43   -0.92%
05/08/18 46.92 47.59 46.69 297,230 46.88 -0.09   -0.19%
05/07/18 46.85 47.24 46.23 288,437 46.97 0.13   0.28%
05/04/18 46.08 47.14 45.99 346,894 46.84 0.56   1.21%
05/03/18 46.25 46.73 45.89 494,171 46.28 -0.19   -0.41%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!