Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	36.93	36.94	36.26	36.69	247,465	-0.16(-0.43%)
Mar 27, 2013	36.72	36.88	36.35	36.85	172,750	-0.19(-0.51%)
Mar 26, 2013	36.96	37.14	36.40	37.04	184,914	+0.06(+0.16%)
Mar 25, 2013	37.11	37.64	36.75	36.98	256,687	-0.01(-0.03%)
Mar 22, 2013	37.14	37.28	36.80	36.99	176,715	-0.02(-0.05%)
Mar 21, 2013	37.44	37.63	36.69	37.01	143,473	-0.73(-1.93%)
Mar 20, 2013	37.34	37.88	37.22	37.74	221,630	+0.67(+1.81%)
Mar 19, 2013	37.36	37.51	36.80	37.07	573,316	-0.12(-0.32%)
Mar 18, 2013	37.46	37.60	36.56	37.19	550,700	-0.85(-2.23%)
Mar 15, 2013	37.39	38.25	37.34	38.04	584,418	+0.72(+1.93%)
Mar 14, 2013	37.31	37.64	36.88	37.32	703,258	+0.14(+0.38%)
Mar 13, 2013	36.16	37.36	36.13	37.18	574,635	+0.99(+2.74%)
Mar 12, 2013	36.51	36.79	35.60	36.19	900,690	-0.42(-1.15%)
Mar 11, 2013	36.12	36.80	35.98	36.61	501,905	+0.48(+1.33%)
Mar 08, 2013	35.46	36.13	35.11	36.13	528,065	+0.85(+2.41%)
Mar 07, 2013	35.25	35.75	34.85	35.28	328,692	-0.07(-0.20%)
Mar 06, 2013	34.67	35.35	34.48	35.35	551,861	+1.12(+3.27%)
Mar 05, 2013	33.57	34.24	33.45	34.23	390,818	+0.97(+2.92%)
Mar 04, 2013	33.45	34.02	32.66	33.26	495,364	-0.42(-1.25%)
Mar 01, 2013	33.43	33.92	33.11	33.68	343,008	-0.08(-0.24%)
Feb 28, 2013	33.76	34.08	33.52	33.76	292,401	-0.03(-0.09%)
Feb 27, 2013	33.00	34.12	32.87	33.79	347,248	+0.70(+2.12%)
Feb 26, 2013	32.73	33.37	32.40	33.09	448,590	+0.46(+1.41%)
Feb 25, 2013	34.07	34.07	31.89	32.63	665,898	-1.12(-3.32%)
Feb 22, 2013	33.48	34.19	33.33	33.75	310,399	+0.63(+1.90%)
Feb 21, 2013	34.95	34.95	32.94	33.12	504,747	-1.85(-5.29%)
Feb 20, 2013	34.54	35.52	34.54	34.97	530,434	-0.84(-2.35%)
Feb 19, 2013	37.17	37.17	35.22	35.81	511,871	-0.27(-0.75%)
Feb 15, 2013	36.50	37.30	35.81	36.08	544,854	-0.16(-0.44%)
Feb 14, 2013	36.11	36.67	35.91	36.24	147,279	-0.07(-0.19%)
Feb 13, 2013	36.30	36.92	36.08	36.31	152,405	+0.10(+0.28%)
Feb 12, 2013	36.08	36.61	36.02	36.21	100,819	+0.13(+0.36%)
Feb 11, 2013	36.34	36.34	35.90	36.08	117,045	-0.28(-0.77%)
Feb 08, 2013	36.09	36.76	35.83	36.36	100,530	+0.40(+1.11%)
Feb 07, 2013	36.56	36.83	35.81	35.96	159,060	-0.49(-1.34%)
Feb 06, 2013	36.84	37.18	36.13	36.45	275,778	+1.07(+3.02%)
Feb 04, 2013	35.64	35.87	35.01	35.38	156,714	-0.53(-1.48%)
Feb 01, 2013	35.88	36.33	35.64	35.91	246,309	+0.35(+0.98%)
Jan 31, 2013	34.33	36.29	34.15	35.56	551,594	+1.26(+3.67%)
Jan 30, 2013	34.71	34.71	34.19	34.30	236,301	-0.47(-1.35%)
Jan 29, 2013	34.32	34.83	33.92	34.77	177,589	+0.32(+0.93%)
Jan 28, 2013	34.53	34.74	33.86	34.45	187,856	+0.04(+0.12%)
Jan 25, 2013	34.48	34.59	33.63	34.41	210,789	+0.19(+0.56%)
Jan 24, 2013	34.76	35.49	34.06	34.22	266,587	-0.37(-1.07%)
Jan 23, 2013	33.67	34.60	33.53	34.59	294,866	+0.98(+2.92%)
Jan 22, 2013	34.00	34.32	33.35	33.61	208,158	-0.33(-0.97%)
Jan 18, 2013	33.50	34.04	33.15	33.94	181,552	+0.36(+1.07%)
Jan 17, 2013	33.49	33.80	33.03	33.58	198,659	+0.17(+0.51%)
Jan 16, 2013	33.40	33.66	33.08	33.41	135,097	+0.06(+0.18%)
Jan 15, 2013	32.22	33.67	31.92	33.35	213,918	+0.96(+2.96%)
Jan 14, 2013	32.88	32.92	31.64	32.39	354,729	-0.64(-1.94%)
Jan 11, 2013	33.10	33.55	32.79	33.03	197,540	+0.02(+0.06%)
Jan 10, 2013	33.00	33.40	32.60	33.01	425,348	-1.35(-3.93%)
Jan 09, 2013	34.16	35.07	34.16	34.36	216,822	+0.22(+0.64%)
Jan 08, 2013	33.53	34.29	33.01	34.14	223,485	+0.60(+1.79%)
Jan 07, 2013	34.06	34.13	33.36	33.54	370,934	-0.87(-2.53%)
Jan 04, 2013	33.28	34.71	33.09	34.41	430,860	+1.38(+4.18%)
Jan 03, 2013	32.43	33.96	32.30	33.03	370,690	+0.77(+2.39%)