Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.92	17.23	16.56	16.74	604,800	-0.05(-0.30%)
Nov 29, 2007	16.95	16.99	16.42	16.79	501,700	-0.22(-1.29%)
Nov 28, 2007	16.45	17.16	16.37	17.01	651,200	+0.64(+3.91%)
Nov 27, 2007	16.47	16.58	16.04	16.37	602,300	-0.06(-0.37%)
Nov 26, 2007	17.48	17.54	16.26	16.43	769,300	-1.00(-5.74%)
Nov 23, 2007	16.90	17.46	16.90	17.43	134,900	+0.71(+4.25%)
Nov 21, 2007	17.35	17.53	16.69	16.72	522,176	-0.77(-4.40%)
Nov 20, 2007	17.45	17.59	17.02	17.49	534,900	-0.01(-0.06%)
Nov 19, 2007	17.44	17.70	17.35	17.50	374,362	-0.10(-0.57%)
Nov 16, 2007	17.60	17.92	17.45	17.60	407,853	+0.07(+0.40%)
Nov 15, 2007	17.79	17.79	17.33	17.53	301,100	-0.20(-1.13%)
Nov 14, 2007	18.09	18.09	17.46	17.73	360,200	-0.31(-1.72%)
Nov 13, 2007	17.50	18.23	17.38	18.04	372,900	+0.71(+4.10%)
Nov 12, 2007	17.37	17.85	17.22	17.33	421,100	-0.03(-0.17%)
Nov 09, 2007	17.26	17.56	16.74	17.36	733,200	-0.09(-0.52%)
Nov 08, 2007	16.70	17.59	16.45	17.45	897,705	+0.82(+4.93%)
Nov 07, 2007	16.70	16.72	16.41	16.63	536,300	-0.25(-1.48%)
Nov 06, 2007	16.84	16.95	16.38	16.88	721,900	+0.03(+0.18%)
Nov 05, 2007	17.64	17.74	16.82	16.85	795,600	-1.09(-6.08%)
Nov 02, 2007	17.85	18.24	17.18	17.94	720,600	+0.27(+1.53%)
Nov 01, 2007	17.90	18.02	17.18	17.67	1,140,300	-0.66(-3.60%)
Oct 31, 2007	18.08	18.61	17.80	18.33	1,030,400	+0.21(+1.16%)
Oct 30, 2007	18.55	18.72	17.51	18.12	1,207,800	-1.33(-6.84%)
Oct 29, 2007	19.25	19.59	19.05	19.45	269,800	+0.18(+0.93%)
Oct 26, 2007	19.31	19.45	18.97	19.27	214,400	+0.12(+0.63%)
Oct 25, 2007	19.49	19.69	18.83	19.15	338,500	-0.19(-0.98%)
Oct 24, 2007	19.35	19.85	18.75	19.34	444,700	-0.08(-0.41%)
Oct 23, 2007	19.95	19.95	19.20	19.42	355,000	-0.42(-2.12%)
Oct 22, 2007	18.50	19.90	18.44	19.84	646,500	+1.18(+6.32%)
Oct 19, 2007	19.01	19.01	18.48	18.66	374,000	-0.39(-2.05%)
Oct 18, 2007	19.32	19.52	18.77	19.05	628,700	-0.36(-1.85%)
Oct 17, 2007	19.90	19.90	19.01	19.41	771,000	-0.36(-1.82%)
Oct 16, 2007	20.06	20.52	19.49	19.77	623,600	-0.31(-1.54%)
Oct 15, 2007	20.00	20.11	19.75	20.08	285,300	+0.05(+0.25%)
Oct 12, 2007	20.22	20.22	19.80	20.03	274,600	-0.26(-1.28%)
Oct 11, 2007	20.59	20.71	20.07	20.29	449,000	-0.24(-1.17%)
Oct 10, 2007	20.76	20.80	20.35	20.53	397,500	-0.24(-1.16%)
Oct 09, 2007	20.39	20.95	20.36	20.77	435,600	+0.40(+1.96%)
Oct 08, 2007	21.25	21.25	20.28	20.37	493,900	-0.90(-4.23%)
Oct 05, 2007	20.41	21.76	20.29	21.27	657,900	+1.06(+5.24%)
Oct 04, 2007	20.53	20.58	19.75	20.21	516,500	-0.33(-1.61%)
Oct 03, 2007	20.52	20.73	20.22	20.54	467,800	-0.02(-0.10%)
Oct 02, 2007	19.32	20.69	19.30	20.56	848,900	+1.19(+6.14%)
Oct 01, 2007	19.77	19.91	19.15	19.37	784,000	-0.44(-2.22%)
Sep 28, 2007	18.94	19.96	18.86	19.81	529,800	+0.80(+4.21%)
Sep 27, 2007	19.41	19.41	18.58	19.01	564,700	-0.38(-1.96%)
Sep 26, 2007	19.28	19.45	19.17	19.39	647,000	+0.16(+0.83%)
Sep 25, 2007	19.90	19.97	19.04	19.23	1,028,100	-0.82(-4.09%)
Sep 24, 2007	20.89	20.94	19.86	20.05	744,400	-0.91(-4.34%)
Sep 21, 2007	21.78	21.82	20.78	20.96	781,900	-0.78(-3.59%)
Sep 20, 2007	22.58	22.94	21.46	21.74	495,600	-0.82(-3.63%)
Sep 19, 2007	22.39	23.17	22.36	22.56	478,000	+0.36(+1.62%)
Sep 18, 2007	20.81	22.26	20.22	22.20	561,600	+1.47(+7.09%)
Sep 17, 2007	20.33	21.25	20.33	20.73	320,400	+0.42(+2.07%)
Sep 14, 2007	19.96	20.36	19.76	20.31	292,800	+0.15(+0.74%)
Sep 13, 2007	20.12	20.46	19.73	20.16	335,400	+0.04(+0.20%)
Sep 12, 2007	20.32	20.49	20.09	20.12	329,200	-0.20(-0.98%)
Sep 11, 2007	20.78	20.85	20.06	20.32	513,600	-0.46(-2.21%)
Sep 10, 2007	21.28	21.37	20.45	20.78	525,300	-0.41(-1.93%)
Sep 07, 2007	21.47	21.70	21.05	21.19	601,100	-0.56(-2.57%)
Sep 06, 2007	21.65	21.95	21.57	21.75	500,900	+0.10(+0.46%)
Sep 05, 2007	21.84	21.91	21.52	21.65	441,700	-0.30(-1.37%)