Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	52.93	53.72	52.53	53.20	379,256	-0.60(-1.12%)
Sep 27, 2013	53.55	54.11	53.23	53.80	213,373	-0.02(-0.04%)
Sep 26, 2013	53.62	53.95	53.24	53.82	354,985	+0.20(+0.37%)
Sep 25, 2013	53.18	53.84	52.94	53.62	300,204	+0.38(+0.71%)
Sep 24, 2013	53.00	53.71	52.41	53.24	122,333	+0.41(+0.78%)
Sep 23, 2013	52.81	53.15	52.36	52.83	169,199	-0.11(-0.21%)
Sep 20, 2013	53.74	53.88	52.75	52.94	409,401	-0.49(-0.92%)
Sep 19, 2013	53.64	53.88	53.25	53.43	138,208	-0.06(-0.11%)
Sep 18, 2013	53.38	53.57	52.41	53.49	230,352	+0.09(+0.17%)
Sep 17, 2013	53.00	53.62	53.00	53.40	146,025	+0.47(+0.89%)
Sep 16, 2013	53.39	53.78	52.84	52.93	181,854	+0.30(+0.57%)
Sep 13, 2013	52.73	52.86	52.23	52.63	113,086	+0.00(+0.00%)
Sep 12, 2013	53.23	53.39	51.88	52.63	185,227	-0.61(-1.15%)
Sep 11, 2013	53.97	54.16	52.89	53.24	256,903	-0.76(-1.41%)
Sep 10, 2013	53.45	54.39	53.23	54.00	185,123	+1.04(+1.96%)
Sep 09, 2013	52.34	53.05	52.34	52.96	160,591	+1.07(+2.06%)
Sep 06, 2013	52.11	52.79	50.61	51.89	261,551	+0.22(+0.43%)
Sep 05, 2013	50.52	52.13	50.50	51.67	267,153	+1.38(+2.74%)
Sep 04, 2013	50.35	50.47	49.54	50.29	446,803	+1.20(+2.44%)
Sep 03, 2013	49.88	50.42	48.66	49.09	181,653	-0.04(-0.08%)
Aug 30, 2013	49.59	49.86	48.84	49.13	138,023	-0.46(-0.93%)
Aug 29, 2013	48.86	50.13	48.86	49.59	103,775	+0.65(+1.33%)
Aug 28, 2013	48.62	49.33	48.43	48.94	106,503	+0.32(+0.66%)
Aug 27, 2013	48.77	49.13	48.10	48.62	266,659	-0.91(-1.84%)
Aug 26, 2013	50.02	50.77	49.27	49.53	154,409	-0.49(-0.98%)
Aug 23, 2013	50.20	50.50	49.54	50.02	156,175	-0.11(-0.22%)
Aug 22, 2013	50.15	50.70	49.82	50.13	154,880	+0.06(+0.12%)
Aug 21, 2013	49.86	50.60	49.71	50.07	238,893	+0.00(+0.00%)
Aug 20, 2013	49.54	50.49	49.25	50.07	240,490	+0.75(+1.52%)
Aug 19, 2013	49.43	50.54	49.32	49.32	146,116	-0.05(-0.10%)
Aug 16, 2013	49.19	50.22	48.94	49.37	277,901	-0.19(-0.38%)
Aug 15, 2013	50.84	50.85	49.46	49.56	224,193	-1.77(-3.45%)
Aug 14, 2013	51.10	51.43	50.92	51.33	326,478	+0.12(+0.23%)
Aug 13, 2013	51.62	51.69	50.94	51.21	375,437	-0.21(-0.41%)
Aug 12, 2013	51.19	51.53	51.02	51.42	350,411	-0.01(-0.02%)
Aug 09, 2013	51.58	51.92	51.33	51.43	197,125	-0.44(-0.85%)
Aug 08, 2013	51.15	52.35	50.79	51.87	162,379	+1.25(+2.47%)
Aug 07, 2013	50.54	50.89	50.29	50.62	122,552	-0.17(-0.33%)
Aug 06, 2013	50.47	50.98	50.27	50.79	167,909	+0.29(+0.57%)
Aug 05, 2013	50.85	51.61	49.97	50.50	356,731	-0.41(-0.81%)
Aug 02, 2013	50.84	51.05	50.46	50.91	353,517	+0.04(+0.08%)
Aug 01, 2013	49.19	50.99	49.13	50.87	389,916	+2.03(+4.16%)
Jul 31, 2013	48.17	49.41	48.17	48.84	222,033	+0.77(+1.60%)
Jul 30, 2013	48.05	48.35	47.47	48.07	359,998	+0.40(+0.84%)
Jul 29, 2013	47.64	48.17	47.19	47.67	137,328	-0.09(-0.19%)
Jul 26, 2013	46.79	47.79	46.73	47.76	277,366	+0.72(+1.53%)
Jul 25, 2013	46.89	47.08	46.37	47.04	332,751	+0.22(+0.47%)
Jul 24, 2013	47.23	47.60	46.37	46.82	339,023	+0.00(+0.00%)
Jul 23, 2013	48.00	51.74	45.78	46.82	1,140,790	+1.77(+3.93%)
Jul 22, 2013	44.77	45.53	44.03	45.05	504,392	+0.41(+0.92%)
Jul 19, 2013	44.99	45.07	44.16	44.64	280,901	-0.46(-1.02%)
Jul 18, 2013	44.46	45.31	44.26	45.10	228,748	+0.76(+1.71%)
Jul 17, 2013	44.31	44.51	43.55	44.34	137,708	+0.17(+0.38%)
Jul 16, 2013	44.11	44.34	43.73	44.17	175,236	+0.02(+0.05%)
Jul 15, 2013	43.69	44.33	43.17	44.15	161,606	+0.44(+1.01%)
Jul 12, 2013	43.94	44.46	43.60	43.71	184,270	-0.25(-0.57%)
Jul 11, 2013	44.35	45.07	43.55	43.96	175,771	+0.32(+0.73%)
Jul 10, 2013	43.74	43.77	43.05	43.64	153,067	-0.09(-0.21%)
Jul 09, 2013	43.35	44.00	43.13	43.73	211,014	+0.77(+1.79%)
Jul 08, 2013	42.35	43.62	42.35	42.96	194,391	+1.02(+2.43%)
Jul 05, 2013	41.59	42.03	40.41	41.94	139,987	+1.01(+2.47%)
Jul 03, 2013	40.71	41.19	40.64	40.93	54,988	-0.12(-0.29%)
Jul 02, 2013	40.60	41.45	40.38	41.05	202,443	+0.50(+1.23%)