Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.45	12.56	12.09	12.14	122,831	-0.36(-2.88%)
Aug 28, 2008	12.18	12.51	11.95	12.50	124,613	+0.34(+2.80%)
Aug 27, 2008	11.87	12.34	11.77	12.16	182,250	+0.27(+2.27%)
Aug 26, 2008	12.00	12.31	11.65	11.89	148,041	-0.01(-0.08%)
Aug 25, 2008	12.14	12.22	11.73	11.90	218,060	-0.28(-2.30%)
Aug 22, 2008	11.88	12.34	11.67	12.18	530,701	+0.32(+2.70%)
Aug 21, 2008	12.32	12.36	11.71	11.86	385,145	-0.57(-4.59%)
Aug 20, 2008	12.70	12.92	12.30	12.43	481,395	-0.19(-1.51%)
Aug 19, 2008	12.99	13.06	12.49	12.62	244,979	-0.42(-3.22%)
Aug 18, 2008	13.16	13.28	12.91	13.04	285,262	-0.09(-0.69%)
Aug 15, 2008	13.38	13.58	12.91	13.13	0	-0.05(-0.38%)
Aug 14, 2008	12.23	13.30	12.23	13.18	258,391	+0.42(+3.29%)
Aug 13, 2008	12.68	13.12	12.53	12.76	331,665	-0.01(-0.08%)
Aug 12, 2008	12.93	13.18	12.65	12.77	505,946	-0.19(-1.47%)
Aug 11, 2008	12.24	13.25	12.15	12.96	661,083	+0.74(+6.06%)
Aug 08, 2008	10.93	12.30	10.93	12.22	742,117	+1.39(+12.83%)
Aug 07, 2008	11.70	11.71	10.83	10.83	689,216	-0.87(-7.44%)
Aug 06, 2008	11.44	11.79	10.87	11.70	462,240	+0.30(+2.63%)
Aug 05, 2008	11.02	11.58	10.98	11.40	456,638	+0.57(+5.26%)
Aug 04, 2008	10.22	10.99	9.950	10.83	870,570	+0.69(+6.80%)
Aug 01, 2008	9.840	10.23	9.620	10.14	585,464	+0.23(+2.32%)
Jul 31, 2008	10.15	10.32	9.700	9.910	568,670	-0.22(-2.17%)
Jul 30, 2008	12.40	12.40	9.780	10.13	1,488,969	-2.78(-21.53%)
Jul 29, 2008	12.91	13.05	11.51	12.91	538,596	+1.30(+11.20%)
Jul 28, 2008	12.20	12.27	11.52	11.61	300,178	-0.69(-5.61%)
Jul 25, 2008	12.78	13.07	12.24	12.30	336,502	-0.29(-2.30%)
Jul 24, 2008	12.95	13.31	12.47	12.59	439,827	-0.35(-2.70%)
Jul 23, 2008	12.88	13.74	12.67	12.94	738,089	+0.02(+0.15%)
Jul 22, 2008	11.55	13.00	11.51	12.92	615,206	+1.23(+10.52%)
Jul 21, 2008	11.48	11.96	11.48	11.69	400,894	+0.15(+1.30%)
Jul 18, 2008	11.91	11.91	11.19	11.54	427,629	-0.28(-2.37%)
Jul 17, 2008	11.12	11.91	10.84	11.82	613,369	+0.75(+6.78%)
Jul 16, 2008	10.40	11.20	10.25	11.07	580,957	+0.66(+6.34%)
Jul 15, 2008	10.45	10.54	9.760	10.41	1,296,055	-0.18(-1.70%)
Jul 14, 2008	10.96	10.99	10.41	10.59	695,480	-0.29(-2.67%)
Jul 11, 2008	10.91	11.14	10.45	10.88	408,040	-0.16(-1.45%)
Jul 10, 2008	11.04	11.49	10.85	11.04	318,192	-0.14(-1.25%)
Jul 09, 2008	11.68	11.68	11.16	11.18	419,992	-0.52(-4.44%)
Jul 08, 2008	11.17	11.73	10.99	11.70	395,568	+0.53(+4.74%)
Jul 07, 2008	11.05	11.36	10.88	11.17	434,244	+0.16(+1.45%)
Jul 04, 2008	11.49	11.57	10.96	11.01	283,062	+0.00(+0.00%)
Jul 03, 2008	11.49	11.57	10.96	11.01	283,062	-0.48(-4.18%)
Jul 02, 2008	12.86	12.86	11.32	11.49	1,122,835	-1.42(-11.00%)
Jul 01, 2008	12.70	13.12	12.48	12.91	392,047	+0.06(+0.47%)
Jun 30, 2008	13.24	13.25	12.75	12.85	437,611	-0.44(-3.31%)
Jun 27, 2008	13.26	13.50	12.92	13.29	749,240	+0.05(+0.38%)
Jun 26, 2008	13.47	13.58	13.22	13.24	309,945	-0.42(-3.07%)
Jun 25, 2008	13.23	14.21	13.17	13.66	419,641	+0.49(+3.72%)
Jun 24, 2008	13.17	13.57	12.86	13.17	367,776	-0.12(-0.90%)
Jun 23, 2008	13.73	13.86	13.27	13.29	347,690	-0.41(-2.99%)
Jun 20, 2008	13.71	13.85	13.64	13.70	687,073	-0.11(-0.80%)
Jun 19, 2008	13.74	13.94	13.58	13.81	419,741	+0.03(+0.22%)
Jun 18, 2008	14.05	14.16	13.65	13.78	554,994	-0.46(-3.23%)
Jun 17, 2008	14.38	14.48	14.06	14.24	426,328	-0.20(-1.39%)
Jun 16, 2008	14.39	14.51	14.02	14.44	253,690	+0.05(+0.35%)
Jun 13, 2008	14.20	14.39	13.93	14.39	223,766	+0.17(+1.20%)
Jun 12, 2008	14.03	14.65	14.03	14.22	434,682	+0.16(+1.14%)
Jun 11, 2008	14.39	14.52	13.98	14.06	509,437	-0.34(-2.36%)
Jun 10, 2008	14.45	14.77	13.88	14.40	929,284	-1.00(-6.49%)
Jun 09, 2008	15.82	15.96	15.07	15.40	355,488	-0.27(-1.72%)
Jun 06, 2008	16.55	16.55	15.61	15.67	352,299	-0.92(-5.55%)
Jun 05, 2008	16.33	16.68	16.33	16.59	167,341	+0.29(+1.78%)
Jun 04, 2008	16.09	16.36	16.06	16.30	327,905	+0.18(+1.12%)
Jun 03, 2008	16.58	16.65	16.00	16.12	403,968	-0.38(-2.30%)