Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2008	16.44	16.71	16.43	16.50	260,247	+0.03(+0.18%)
May 30, 2008	16.68	16.74	16.41	16.47	247,656	-0.16(-0.96%)
May 29, 2008	16.43	16.83	16.43	16.63	229,453	+0.12(+0.73%)
May 28, 2008	16.50	16.64	16.19	16.51	272,466	-0.01(-0.06%)
May 27, 2008	16.19	16.81	16.15	16.52	260,042	+0.30(+1.85%)
May 26, 2008	16.51	16.57	16.10	16.22	0	+0.00(+0.00%)
May 23, 2008	16.51	16.57	16.10	16.22	405,189	-0.45(-2.70%)
May 22, 2008	16.35	16.82	16.21	16.67	382,344	+0.36(+2.21%)
May 21, 2008	17.01	17.25	16.19	16.31	392,694	-0.67(-3.95%)
May 20, 2008	17.18	17.21	16.77	16.98	201,470	-0.25(-1.45%)
May 19, 2008	17.30	17.40	17.00	17.23	271,269	-0.11(-0.63%)
May 16, 2008	17.74	18.00	17.10	17.34	365,921	+0.20(+1.17%)
May 15, 2008	17.10	17.20	16.57	17.14	246,471	-0.10(-0.58%)
May 14, 2008	17.08	17.46	17.07	17.24	338,831	+0.22(+1.29%)
May 13, 2008	16.86	17.20	16.85	17.02	433,894	+0.22(+1.31%)
May 12, 2008	16.12	16.84	16.12	16.80	336,931	+0.82(+5.13%)
May 09, 2008	15.79	16.33	15.79	15.98	147,565	+0.05(+0.31%)
May 08, 2008	16.49	16.66	15.88	15.93	317,977	-0.47(-2.87%)
May 07, 2008	16.96	17.06	16.38	16.40	245,830	-0.50(-2.96%)
May 06, 2008	16.55	17.00	16.55	16.90	224,844	+0.19(+1.14%)
May 05, 2008	17.41	17.41	16.68	16.71	372,521	-0.62(-3.58%)
May 02, 2008	17.48	17.68	16.98	17.33	435,989	-0.06(-0.35%)