Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	24.07	24.23	23.66	24.00	659,800	-0.28(-1.15%)
Oct 30, 2006	23.80	24.28	23.70	24.28	396,800	+0.48(+2.02%)
Oct 27, 2006	24.35	24.46	23.53	23.80	812,600	-0.58(-2.38%)
Oct 26, 2006	24.15	24.59	24.10	24.38	393,500	+0.20(+0.83%)
Oct 25, 2006	23.90	24.26	23.82	24.18	421,000	+0.39(+1.64%)
Oct 24, 2006	23.35	23.84	22.97	23.79	485,500	+0.81(+3.52%)
Oct 23, 2006	22.40	23.08	22.00	22.98	635,400	-1.01(-4.21%)
Oct 20, 2006	23.87	24.04	23.78	23.99	375,000	+0.21(+0.88%)
Oct 19, 2006	23.33	23.86	23.29	23.78	548,600	+0.53(+2.28%)
Oct 18, 2006	22.76	23.29	22.70	23.25	418,300	+0.47(+2.06%)
Oct 17, 2006	22.80	22.90	22.61	22.78	834,700	+0.09(+0.40%)
Oct 16, 2006	22.98	23.16	22.56	22.69	508,900	-0.29(-1.26%)
Oct 13, 2006	22.69	23.06	22.58	22.98	463,100	+0.42(+1.86%)
Oct 12, 2006	22.28	22.95	22.22	22.56	697,300	+0.82(+3.77%)
Oct 11, 2006	22.04	22.04	21.60	21.74	309,600	-0.20(-0.91%)
Oct 10, 2006	21.73	22.21	21.58	21.94	346,700	+0.22(+1.01%)
Oct 09, 2006	21.58	21.72	21.26	21.72	185,400	+0.14(+0.65%)
Oct 06, 2006	21.52	21.63	21.13	21.58	293,200	-0.02(-0.09%)
Oct 05, 2006	21.51	21.66	21.38	21.60	262,600	+0.10(+0.47%)
Oct 04, 2006	20.95	21.59	20.79	21.50	308,600	+0.45(+2.14%)
Oct 03, 2006	20.74	21.07	20.60	21.05	548,500	+0.31(+1.49%)
Oct 02, 2006	20.65	20.84	20.65	20.74	374,000	+0.14(+0.68%)
Sep 29, 2006	20.43	20.80	20.42	20.60	394,400	+0.29(+1.43%)
Sep 28, 2006	20.50	20.50	20.26	20.31	192,600	-0.05(-0.25%)
Sep 27, 2006	20.35	20.49	20.19	20.36	271,800	+0.01(+0.05%)
Sep 26, 2006	19.87	20.47	19.83	20.35	483,900	+0.55(+2.78%)
Sep 25, 2006	19.69	20.01	19.50	19.80	481,100	+0.10(+0.51%)
Sep 22, 2006	19.60	19.75	19.40	19.70	491,400	+0.07(+0.36%)
Sep 21, 2006	19.50	19.69	19.14	19.63	894,300	+0.13(+0.67%)
Sep 20, 2006	18.63	19.69	18.63	19.50	1,957,200	+0.95(+5.12%)
Sep 19, 2006	18.55	18.96	18.43	18.55	4,163,000	-0.70(-3.64%)
Sep 18, 2006	20.00	20.13	19.18	19.25	730,000	-0.88(-4.37%)
Sep 15, 2006	20.35	20.50	20.00	20.13	453,700	-0.33(-1.61%)
Sep 14, 2006	20.81	20.81	20.34	20.46	145,800	-0.35(-1.68%)
Sep 13, 2006	20.76	20.85	20.67	20.81	275,900	+0.05(+0.24%)
Sep 12, 2006	20.22	20.86	20.22	20.76	66,000	+0.64(+3.18%)
Sep 11, 2006	19.75	20.27	19.72	20.12	106,200	+0.23(+1.16%)
Sep 08, 2006	20.40	20.41	19.68	19.89	175,700	-0.61(-2.98%)
Sep 07, 2006	20.70	20.81	20.43	20.50	42,600	-0.23(-1.11%)
Sep 06, 2006	20.62	20.94	20.55	20.73	61,800	+0.06(+0.29%)
Sep 05, 2006	20.59	20.79	20.50	20.67	103,500	+0.13(+0.63%)
Sep 01, 2006	20.67	20.72	20.32	20.54	73,900	+0.05(+0.24%)
Aug 31, 2006	20.71	20.71	20.40	20.49	78,300	+0.02(+0.10%)
Aug 30, 2006	20.55	20.71	20.35	20.47	62,300	-0.08(-0.39%)
Aug 29, 2006	20.47	20.59	19.87	20.55	269,600	+0.16(+0.78%)
Aug 28, 2006	19.47	20.43	19.47	20.39	107,500	+0.98(+5.05%)
Aug 25, 2006	19.49	19.53	19.35	19.41	41,900	-0.08(-0.41%)
Aug 24, 2006	19.68	19.97	19.35	19.49	60,800	-0.20(-1.02%)
Aug 23, 2006	20.00	20.15	19.65	19.69	37,300	-0.30(-1.50%)
Aug 22, 2006	20.07	20.20	19.89	19.99	48,900	-0.15(-0.74%)
Aug 21, 2006	20.40	20.40	19.99	20.14	41,800	-0.26(-1.27%)
Aug 18, 2006	20.62	20.62	20.25	20.40	51,900	-0.22(-1.07%)
Aug 17, 2006	20.73	20.79	20.62	20.62	41,000	-0.21(-1.01%)
Aug 16, 2006	20.52	20.94	20.43	20.83	54,500	+0.35(+1.71%)
Aug 15, 2006	20.50	20.60	20.33	20.48	89,600	+0.19(+0.94%)
Aug 14, 2006	19.91	20.48	19.91	20.29	57,500	+0.42(+2.11%)
Aug 11, 2006	19.91	20.01	19.73	19.87	67,700	-0.03(-0.15%)
Aug 10, 2006	19.97	20.21	19.77	19.90	86,600	-0.15(-0.75%)
Aug 09, 2006	20.40	20.66	20.00	20.05	77,800	-0.35(-1.72%)
Aug 08, 2006	20.60	20.80	20.38	20.40	91,400	-0.09(-0.44%)
Aug 07, 2006	20.50	20.61	20.35	20.49	612,700	-0.18(-0.87%)
Aug 04, 2006	20.95	21.20	20.33	20.67	115,500	+0.21(+1.03%)
Aug 03, 2006	19.75	20.73	19.60	20.46	159,600	+0.61(+3.07%)
Aug 02, 2006	19.55	19.89	19.52	19.85	146,700	+0.31(+1.59%)