Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	76.58	76.98	74.17	74.21	375,249	-3.10(-4.01%)
Jan 29, 2015	76.25	77.41	75.77	77.31	475,142	+1.50(+1.98%)
Jan 28, 2015	76.72	78.58	75.57	75.81	522,297	-0.70(-0.91%)
Jan 27, 2015	76.45	77.26	75.36	76.51	357,102	-0.67(-0.87%)
Jan 26, 2015	75.20	77.68	75.00	77.18	438,926	+2.45(+3.28%)
Jan 23, 2015	74.03	75.03	74.03	74.73	214,408	+0.69(+0.93%)
Jan 22, 2015	72.26	74.24	71.99	74.04	289,041	+2.17(+3.02%)
Jan 21, 2015	70.38	72.07	70.26	71.87	269,886	+1.19(+1.68%)
Jan 20, 2015	70.95	71.44	70.20	70.68	362,583	-0.11(-0.16%)
Jan 16, 2015	69.94	71.04	69.12	70.79	557,279	+0.67(+0.96%)
Jan 15, 2015	72.23	72.36	70.10	70.12	440,452	-2.11(-2.92%)
Jan 14, 2015	71.89	72.62	70.70	72.23	372,668	-0.70(-0.96%)
Jan 13, 2015	74.39	75.09	72.52	72.93	300,876	-0.74(-1.00%)
Jan 12, 2015	74.45	74.46	72.95	73.67	349,414	-0.78(-1.05%)
Jan 09, 2015	75.29	75.44	74.35	74.45	207,057	-1.05(-1.39%)
Jan 08, 2015	75.78	76.68	75.03	75.50	339,385	+0.49(+0.65%)
Jan 07, 2015	73.48	75.04	72.67	75.01	458,054	+2.32(+3.19%)
Jan 06, 2015	72.82	74.13	71.78	72.69	453,562	-1.31(-1.77%)
Jan 05, 2015	75.67	75.77	73.37	74.00	381,825	-2.09(-2.75%)
Jan 02, 2015	76.59	77.12	74.77	76.09	330,797	+0.17(+0.22%)
Dec 31, 2014	77.05	75.92	75.92	75.92	340,500	-0.94(-1.22%)
Dec 30, 2014	77.34	77.50	76.85	76.86	266,604	-0.68(-0.88%)
Dec 29, 2014	77.57	78.73	77.02	77.54	271,874	-0.02(-0.03%)
Dec 26, 2014	77.67	78.28	77.04	77.56	148,126	+0.44(+0.57%)
Dec 24, 2014	77.07	77.12	77.12	77.12	257,600	+0.43(+0.56%)
Dec 23, 2014	76.23	77.72	75.93	76.69	718,333	+1.28(+1.70%)
Dec 22, 2014	75.50	76.51	75.20	75.41	618,832	-0.12(-0.16%)
Dec 19, 2014	75.25	76.13	74.99	75.53	699,590	+0.53(+0.71%)
Dec 18, 2014	76.07	76.18	74.16	75.00	466,147	+0.15(+0.20%)
Dec 17, 2014	73.10	75.03	73.10	74.85	683,215	+1.68(+2.30%)
Dec 16, 2014	74.78	75.67	73.13	73.17	465,844	-1.82(-2.43%)
Dec 15, 2014	75.30	76.11	74.48	74.99	320,751	+0.35(+0.47%)
Dec 12, 2014	74.38	75.69	74.27	74.64	413,565	-0.72(-0.96%)
Dec 11, 2014	75.98	77.65	75.06	75.36	391,170	-0.23(-0.30%)
Dec 10, 2014	76.53	77.81	75.56	75.59	418,760	-1.11(-1.45%)
Dec 09, 2014	74.79	76.78	74.79	76.70	264,804	+0.47(+0.62%)
Dec 08, 2014	76.52	77.24	75.64	76.23	270,567	-0.72(-0.94%)
Dec 05, 2014	77.18	78.30	76.68	76.95	203,415	-0.25(-0.32%)
Dec 04, 2014	76.76	77.80	76.25	77.20	258,333	+0.27(+0.35%)
Dec 03, 2014	75.72	77.59	75.56	76.93	350,966	+1.23(+1.62%)
Dec 02, 2014	74.75	76.49	74.75	75.70	368,210	+0.95(+1.27%)
Dec 01, 2014	75.47	76.21	74.65	74.75	276,637	-0.96(-1.27%)
Nov 28, 2014	76.07	77.36	75.60	75.71	205,898	-0.06(-0.08%)
Nov 26, 2014	75.49	75.77	75.77	75.77	274,400	+0.24(+0.32%)
Nov 25, 2014	75.28	76.58	75.07	75.53	212,335	+0.61(+0.81%)
Nov 24, 2014	74.77	75.81	74.62	74.92	236,893	+0.25(+0.33%)
Nov 21, 2014	75.33	75.45	74.00	74.67	269,610	+0.81(+1.10%)
Nov 20, 2014	73.49	74.30	73.20	73.86	227,752	-0.07(-0.09%)
Nov 19, 2014	73.90	74.37	73.01	73.93	173,598	+0.23(+0.31%)
Nov 18, 2014	73.29	74.77	73.12	73.70	254,447	+0.50(+0.68%)
Nov 17, 2014	73.72	74.58	72.81	73.20	250,554	-0.81(-1.09%)
Nov 14, 2014	74.27	74.55	73.59	74.01	243,349	-0.43(-0.58%)
Nov 13, 2014	76.17	76.17	74.04	74.44	296,077	-1.56(-2.05%)
Nov 12, 2014	73.73	76.33	73.73	76.00	347,022	+2.13(+2.88%)
Nov 11, 2014	73.42	74.73	73.37	73.87	227,077	+0.33(+0.45%)
Nov 10, 2014	73.70	74.08	72.43	73.54	312,423	-0.09(-0.12%)
Nov 07, 2014	72.67	74.00	72.50	73.63	554,591	+0.81(+1.11%)
Nov 06, 2014	70.76	73.09	70.76	72.82	396,427	+1.93(+2.72%)
Nov 05, 2014	69.66	71.08	69.66	70.89	348,472	+1.96(+2.84%)
Nov 04, 2014	70.47	71.10	68.70	68.93	401,360	-1.60(-2.27%)