Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	12.62	13.75	12.28	12.39	521,089	-0.11(-0.88%)
Aug 31, 2009	13.29	13.38	12.37	12.50	330,942	-0.82(-6.16%)
Aug 28, 2009	13.38	13.67	13.25	13.32	265,272	+0.07(+0.53%)
Aug 27, 2009	13.55	13.59	12.72	13.25	285,391	-0.24(-1.78%)
Aug 26, 2009	13.25	13.68	13.12	13.49	256,774	+0.21(+1.58%)
Aug 25, 2009	13.17	13.41	12.86	13.28	484,412	+0.23(+1.76%)
Aug 24, 2009	13.35	13.38	12.95	13.05	264,306	-0.26(-1.95%)
Aug 21, 2009	13.38	13.56	13.03	13.31	401,218	-0.01(-0.08%)
Aug 20, 2009	13.11	13.42	12.98	13.32	144,359	+0.20(+1.52%)
Aug 19, 2009	12.58	13.18	12.32	13.12	186,743	+0.27(+2.10%)
Aug 18, 2009	12.39	13.01	12.09	12.85	218,215	+0.95(+7.98%)
Aug 17, 2009	12.66	12.76	11.74	11.90	389,388	-1.12(-8.60%)
Aug 14, 2009	13.73	13.93	12.74	13.02	332,452	-0.78(-5.65%)
Aug 13, 2009	13.76	13.90	13.20	13.80	245,572	+0.18(+1.32%)
Aug 12, 2009	13.19	13.84	13.18	13.62	282,793	+0.48(+3.65%)
Aug 11, 2009	14.02	14.02	13.00	13.14	250,289	-1.03(-7.27%)
Aug 10, 2009	13.95	14.68	13.85	14.17	212,276	+0.00(+0.00%)
Aug 07, 2009	13.82	14.42	13.66	14.17	235,675	+0.67(+4.96%)
Aug 06, 2009	13.93	14.10	13.43	13.50	279,925	-0.31(-2.24%)
Aug 05, 2009	13.91	14.26	13.58	13.81	388,536	-0.12(-0.86%)
Aug 04, 2009	13.79	14.33	13.59	13.93	511,342	-0.04(-0.29%)