Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	9.870	10.49	9.870	10.46	612,226	+0.72(+7.39%)
Oct 30, 2009	11.09	11.18	9.690	9.740	677,460	-1.52(-13.50%)
Oct 29, 2009	12.08	12.44	11.02	11.26	492,774	-0.44(-3.76%)
Oct 28, 2009	12.66	12.66	11.52	11.70	280,239	-0.96(-7.58%)
Oct 27, 2009	13.63	13.74	12.53	12.66	402,249	-1.04(-7.59%)
Oct 26, 2009	14.33	14.75	13.65	13.70	278,847	-0.60(-4.20%)
Oct 23, 2009	14.19	14.39	13.79	14.30	299,403	-0.28(-1.92%)
Oct 22, 2009	14.44	14.86	14.04	14.58	171,544	+0.15(+1.04%)
Oct 21, 2009	13.97	14.83	13.97	14.43	434,522	+0.44(+3.15%)
Oct 20, 2009	13.80	14.09	13.77	13.99	141,753	-0.11(-0.78%)
Oct 19, 2009	13.84	14.19	13.63	14.10	209,951	+0.24(+1.73%)
Oct 16, 2009	13.91	14.19	13.49	13.86	175,796	-0.24(-1.70%)
Oct 15, 2009	14.07	14.30	13.88	14.10	118,194	-0.08(-0.56%)
Oct 14, 2009	13.39	14.27	13.39	14.18	365,714	+0.96(+7.26%)
Oct 13, 2009	13.19	13.29	12.58	13.22	191,622	+0.05(+0.38%)
Oct 12, 2009	13.22	13.39	12.95	13.17	220,797	+0.12(+0.92%)
Oct 09, 2009	12.84	13.17	12.84	13.05	217,069	+0.16(+1.24%)
Oct 08, 2009	12.77	13.40	12.37	12.89	430,286	+0.20(+1.58%)
Oct 07, 2009	12.96	13.08	12.33	12.69	114,131	-0.31(-2.38%)
Oct 06, 2009	12.81	13.21	12.66	13.00	164,827	+0.34(+2.69%)
Oct 05, 2009	12.51	12.84	12.22	12.66	148,483	+0.37(+3.01%)
Oct 02, 2009	12.18	12.45	11.91	12.29	233,759	-0.02(-0.16%)
Oct 01, 2009	12.47	12.54	12.15	12.31	283,238	-0.37(-2.92%)
Sep 30, 2009	13.24	13.33	12.55	12.68	258,912	-0.49(-3.72%)
Sep 29, 2009	13.09	13.34	13.06	13.17	128,140	-0.01(-0.08%)
Sep 28, 2009	12.84	13.32	12.84	13.18	331,320	+0.47(+3.70%)
Sep 25, 2009	12.45	12.72	12.41	12.71	197,302	+0.17(+1.36%)
Sep 24, 2009	13.17	13.24	12.44	12.54	310,424	-0.51(-3.91%)
Sep 23, 2009	13.66	13.74	12.90	13.05	309,034	-0.61(-4.47%)
Sep 22, 2009	13.63	13.82	13.42	13.66	322,516	+0.21(+1.56%)
Sep 21, 2009	13.09	13.67	12.94	13.45	290,401	+0.24(+1.82%)
Sep 18, 2009	14.10	14.10	13.08	13.21	342,310	-0.79(-5.64%)
Sep 17, 2009	14.78	14.78	13.90	14.00	374,709	-0.73(-4.96%)
Sep 16, 2009	14.81	14.92	14.68	14.73	344,953	-0.09(-0.61%)
Sep 15, 2009	14.59	14.95	14.41	14.82	439,208	+0.34(+2.35%)
Sep 14, 2009	14.02	14.55	13.88	14.48	202,831	+0.36(+2.55%)
Sep 11, 2009	14.04	14.72	13.93	14.12	320,016	+0.07(+0.50%)
Sep 10, 2009	13.39	14.40	13.35	14.05	380,504	+0.61(+4.54%)
Sep 09, 2009	12.70	13.74	12.62	13.44	217,299	+0.67(+5.25%)
Sep 08, 2009	12.80	13.12	12.57	12.77	183,163	+0.22(+1.75%)
Sep 04, 2009	12.48	12.70	12.15	12.55	143,659	+0.07(+0.56%)
Sep 03, 2009	12.59	12.70	12.02	12.48	155,540	+0.03(+0.24%)
Sep 02, 2009	12.37	12.74	12.00	12.45	509,920	+0.06(+0.48%)