Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.27	11.56	10.95	11.07	203,735	-0.17(-1.51%)
Jan 28, 2010	11.84	11.91	11.24	11.24	261,119	-0.54(-4.58%)
Jan 27, 2010	11.85	12.04	11.63	11.78	274,019	-0.16(-1.34%)
Jan 26, 2010	11.90	12.40	11.68	11.94	274,210	-0.06(-0.50%)
Jan 25, 2010	11.84	12.04	11.55	12.00	479,883	+0.28(+2.39%)
Jan 22, 2010	12.54	12.54	11.64	11.72	270,709	-0.88(-6.98%)
Jan 21, 2010	13.00	13.14	12.53	12.60	244,476	-0.34(-2.63%)
Jan 20, 2010	13.01	13.14	12.75	12.94	367,680	-0.22(-1.67%)
Jan 19, 2010	13.29	13.49	13.07	13.16	339,074	-0.13(-0.98%)
Jan 15, 2010	13.13	13.29	13.29	13.29	310,900	+0.23(+1.76%)
Jan 14, 2010	13.06	13.21	12.99	13.06	114,328	-0.04(-0.31%)
Jan 13, 2010	13.19	13.38	13.02	13.10	285,741	+0.03(+0.23%)
Jan 12, 2010	13.00	13.37	12.90	13.07	379,192	-0.13(-0.98%)
Jan 11, 2010	13.23	13.26	13.03	13.20	137,647	+0.05(+0.38%)
Jan 08, 2010	13.00	13.15	12.95	13.15	148,024	+0.10(+0.77%)
Jan 07, 2010	12.83	13.18	12.62	13.05	306,139	+0.29(+2.27%)
Jan 06, 2010	12.40	12.97	12.35	12.76	376,702	+0.37(+2.99%)
Jan 05, 2010	11.84	12.50	11.76	12.39	608,350	+0.56(+4.73%)
Jan 04, 2010	11.68	11.99	11.62	11.83	184,754	+0.30(+2.60%)
Dec 31, 2009	11.77	11.53	11.53	11.53	159,700	-0.28(-2.37%)
Dec 30, 2009	11.67	11.91	11.53	11.81	123,162	+0.03(+0.25%)
Dec 29, 2009	11.92	11.93	11.75	11.78	122,445	-0.13(-1.09%)
Dec 28, 2009	12.08	12.24	11.79	11.91	133,782	-0.13(-1.08%)
Dec 24, 2009	11.90	12.05	11.79	12.04	81,350	+0.21(+1.78%)
Dec 23, 2009	11.72	11.90	11.54	11.83	131,451	+0.19(+1.63%)
Dec 22, 2009	11.47	11.74	11.41	11.64	129,656	+0.15(+1.31%)
Dec 21, 2009	11.11	11.58	11.08	11.49	285,678	+0.38(+3.42%)
Dec 18, 2009	11.53	11.57	11.06	11.11	459,733	-0.16(-1.42%)
Dec 17, 2009	11.56	11.69	11.26	11.27	259,061	-0.40(-3.43%)
Dec 16, 2009	11.44	11.74	11.29	11.67	720,133	+0.41(+3.64%)
Dec 15, 2009	11.64	11.75	11.08	11.26	389,357	-0.39(-3.35%)
Dec 14, 2009	11.63	11.67	11.59	11.65	336,172	+0.21(+1.84%)
Dec 11, 2009	11.48	11.57	11.26	11.44	339,102	+0.11(+0.97%)
Dec 10, 2009	11.74	11.82	11.25	11.33	432,237	-0.30(-2.58%)
Dec 09, 2009	11.62	11.64	11.15	11.63	365,518	+0.06(+0.52%)
Dec 08, 2009	11.80	11.90	11.42	11.57	353,301	-0.33(-2.77%)
Dec 07, 2009	11.48	12.07	11.32	11.90	444,259	+0.42(+3.66%)
Dec 04, 2009	11.52	11.63	11.00	11.48	305,832	+0.32(+2.87%)
Dec 03, 2009	11.13	11.38	10.99	11.16	244,301	+0.11(+1.00%)
Dec 02, 2009	11.05	11.44	10.89	11.05	239,658	+0.11(+1.01%)
Dec 01, 2009	10.78	11.02	10.56	10.94	549,452	+0.28(+2.63%)
Nov 30, 2009	10.60	10.70	10.23	10.66	440,564	+0.01(+0.09%)
Nov 27, 2009	10.61	10.74	10.25	10.65	183,387	-0.38(-3.45%)
Nov 25, 2009	11.14	11.24	10.92	11.03	363,008	+0.26(+2.41%)
Nov 24, 2009	10.30	11.40	10.30	10.77	654,529	+0.79(+7.92%)
Nov 23, 2009	9.950	10.25	9.880	9.980	313,973	+0.23(+2.36%)
Nov 20, 2009	9.560	9.800	9.480	9.750	281,475	+0.12(+1.25%)
Nov 19, 2009	10.06	10.10	9.570	9.630	342,163	-0.61(-5.96%)
Nov 18, 2009	10.48	10.55	9.970	10.24	261,276	-0.33(-3.12%)
Nov 17, 2009	10.66	10.77	10.35	10.57	219,217	-0.17(-1.58%)
Nov 16, 2009	10.35	10.96	10.35	10.74	345,430	+0.39(+3.77%)
Nov 13, 2009	10.23	10.38	10.09	10.35	376,153	+0.27(+2.68%)
Nov 12, 2009	10.48	10.53	9.950	10.08	418,203	-0.45(-4.27%)
Nov 11, 2009	10.32	10.79	10.25	10.53	306,409	+0.38(+3.74%)
Nov 10, 2009	10.66	10.70	9.810	10.15	281,741	-0.60(-5.58%)
Nov 09, 2009	10.53	10.87	10.50	10.75	307,838	+0.36(+3.46%)
Nov 06, 2009	10.26	10.60	10.06	10.39	308,234	-0.02(-0.19%)
Nov 05, 2009	10.24	10.55	10.11	10.41	387,405	+0.28(+2.76%)
Nov 04, 2009	10.77	11.04	10.06	10.13	336,636	-0.67(-6.20%)
Nov 03, 2009	10.38	11.05	10.00	10.80	418,207	+0.34(+3.25%)