Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		61.70	61.70	61.70	0	-0.20(-0.32%)
Dec 29, 2016	62.15	63.15	61.10	61.90	116,279	-0.20(-0.32%)
Dec 28, 2016	63.75	64.00	61.70	62.10	81,302	-1.55(-2.44%)
Dec 27, 2016	62.15	64.55	61.90	63.65	183,995	+1.20(+1.92%)
Dec 23, 2016		62.45	62.45	62.45	0	-0.05(-0.08%)
Dec 22, 2016	65.00	65.08	62.45	62.50	134,020	-2.55(-3.92%)
Dec 21, 2016	65.40	66.00	64.65	65.05	173,328	-0.25(-0.38%)
Dec 20, 2016	63.50	65.30	63.50	65.30	143,011	+1.80(+2.83%)
Dec 19, 2016	61.75	64.15	61.75	63.50	128,819	+1.05(+1.68%)
Dec 16, 2016	62.35	62.65	61.70	62.45	535,848	+0.15(+0.24%)
Dec 15, 2016	61.50	63.00	60.90	62.30	189,692	+1.35(+2.21%)
Dec 14, 2016	62.05	62.45	60.80	60.95	137,265	-1.40(-2.25%)
Dec 13, 2016	62.50	63.15	61.70	62.35	160,001	+0.35(+0.56%)
Dec 12, 2016	63.25	63.45	61.15	62.00	188,191	-1.45(-2.29%)
Dec 09, 2016	63.75	64.10	62.85	63.45	182,187	-0.50(-0.78%)
Dec 08, 2016	63.15	64.25	62.60	63.95	203,402	+1.15(+1.83%)
Dec 07, 2016	61.30	62.85	61.00	62.80	210,954	+1.55(+2.53%)
Dec 06, 2016	59.40	61.35	58.70	61.25	219,592	+2.35(+3.99%)
Dec 05, 2016	57.50	59.15	57.50	58.90	373,489	+2.00(+3.51%)
Dec 02, 2016	58.70	59.50	56.75	56.90	232,723	-1.70(-2.90%)
Dec 01, 2016	57.80	62.35	57.80	58.60	518,973	-0.15(-0.26%)
Nov 30, 2016	58.60	59.15	58.20	58.75	235,194	+0.05(+0.09%)
Nov 29, 2016	59.35	60.25	58.40	58.70	166,842	-0.30(-0.51%)
Nov 28, 2016	60.35	60.55	58.30	59.00	219,195	-1.35(-2.24%)
Nov 25, 2016	60.00	60.55	59.85	60.35	146,207	+0.75(+1.26%)
Nov 23, 2016		59.60	59.60	59.60	0	+0.70(+1.19%)
Nov 22, 2016	59.35	59.65	58.35	58.90	290,215	+0.00(+0.00%)
Nov 21, 2016	58.95	59.70	58.50	58.90	230,547	+0.40(+0.68%)
Nov 18, 2016	57.70	59.10	57.25	58.50	194,620	+0.15(+0.26%)
Nov 17, 2016	58.40	58.85	57.95	58.35	233,501	-0.05(-0.09%)
Nov 16, 2016	57.45	60.00	57.45	58.40	350,564	-0.40(-0.68%)
Nov 15, 2016	57.95	59.60	56.90	58.80	245,885	+0.85(+1.47%)
Nov 14, 2016	55.00	58.80	54.55	57.95	366,693	+3.65(+6.72%)
Nov 11, 2016	54.45	54.70	53.25	54.30	289,592	-0.05(-0.09%)
Nov 10, 2016	53.55	55.65	53.20	54.35	312,848	+1.85(+3.52%)
Nov 09, 2016	48.40	52.55	47.50	52.50	474,258	+2.65(+5.32%)
Nov 08, 2016	50.25	50.45	48.55	49.85	193,576	-0.35(-0.70%)
Nov 07, 2016	50.20	51.30	49.80	50.20	204,955	+0.90(+1.83%)
Nov 04, 2016	48.75	51.05	48.50	49.30	274,245	+0.45(+0.92%)
Nov 03, 2016	49.95	50.30	48.65	48.85	178,140	-0.70(-1.41%)
Nov 02, 2016	49.80	50.80	49.15	49.55	189,874	-0.40(-0.80%)
Nov 01, 2016	51.00	51.50	49.50	49.95	237,595	-1.00(-1.96%)
Oct 31, 2016	51.10	51.62	50.25	50.95	194,924	-0.05(-0.10%)
Oct 28, 2016	49.20	51.55	49.20	51.00	230,043	+0.65(+1.29%)
Oct 27, 2016	50.40	51.35	50.05	50.35	202,788	-0.20(-0.40%)
Oct 26, 2016	49.40	50.65	49.15	50.55	435,923	+0.30(+0.60%)
Oct 25, 2016	51.05	52.50	48.90	50.25	1,084,180	-3.65(-6.77%)
Oct 24, 2016	53.40	54.60	53.05	53.90	165,123	+0.80(+1.51%)
Oct 21, 2016	52.80	53.35	52.20	53.10	174,035	-0.10(-0.19%)
Oct 20, 2016	54.65	54.95	52.25	53.20	259,940	-2.75(-4.92%)
Oct 19, 2016	54.60	56.15	54.25	55.95	147,457	+1.25(+2.29%)
Oct 18, 2016	55.80	55.80	54.40	54.70	116,164	-0.55(-1.00%)
Oct 17, 2016	55.25	55.95	55.20	55.25	129,627	-0.15(-0.27%)
Oct 14, 2016	55.95	55.95	54.50	55.40	122,171	+0.80(+1.47%)
Oct 13, 2016	54.75	55.35	53.60	54.60	199,305	-0.70(-1.27%)
Oct 12, 2016	54.70	55.45	54.35	55.30	78,789	+0.55(+1.00%)
Oct 11, 2016	54.55	55.00	53.75	54.75	226,165	+0.20(+0.37%)
Oct 10, 2016	54.20	54.95	54.20	54.55	86,474	+0.53(+0.98%)
Oct 07, 2016	55.16	55.31	53.64	54.02	196,564	-0.88(-1.60%)
Oct 06, 2016	55.87	55.87	54.54	54.90	173,978	-1.08(-1.93%)
Oct 05, 2016	54.29	56.71	54.28	55.98	151,452	+1.86(+3.44%)
Oct 04, 2016	54.97	55.49	53.52	54.12	161,842	-0.61(-1.11%)