Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2009	14.26	14.26	13.59	13.97	477,519	-0.02(-0.14%)
Jul 31, 2009	13.14	14.15	13.14	13.99	649,546	+0.94(+7.20%)
Jul 30, 2009	12.76	14.40	12.76	13.05	1,169,277	+1.10(+9.21%)
Jul 29, 2009	11.99	12.46	11.28	11.95	519,544	-0.16(-1.32%)
Jul 28, 2009	12.20	12.41	11.86	12.11	306,221	+0.06(+0.50%)
Jul 27, 2009	12.29	12.31	11.43	12.05	550,817	-0.07(-0.58%)
Jul 24, 2009	12.31	12.40	11.93	12.12	700	-0.30(-2.42%)
Jul 23, 2009	12.03	12.88	11.84	12.42	465,737	+0.34(+2.81%)
Jul 22, 2009	11.87	12.38	11.81	12.08	197,933	+0.15(+1.26%)
Jul 21, 2009	12.15	12.25	11.59	11.93	373,905	-0.23(-1.89%)
Jul 20, 2009	11.68	12.19	11.55	12.16	529,297	+0.55(+4.74%)
Jul 17, 2009	11.72	12.00	11.36	11.61	271,708	-0.15(-1.28%)
Jul 16, 2009	11.13	11.83	10.98	11.76	479,480	+0.60(+5.38%)
Jul 15, 2009	10.53	11.42	10.21	11.16	461,954	+0.79(+7.62%)
Jul 14, 2009	10.21	10.44	9.976	10.37	191,994	+0.17(+1.67%)
Jul 13, 2009	9.580	10.25	9.450	10.20	403,204	+0.95(+10.27%)
Jul 10, 2009	9.110	9.510	8.352	9.250	263,085	+0.08(+0.87%)
Jul 09, 2009	9.490	9.760	9.110	9.170	300,457	-0.18(-1.93%)
Jul 08, 2009	9.070	9.460	8.950	9.350	390,006	+0.36(+4.00%)
Jul 07, 2009	9.160	9.250	8.640	8.990	543,429	-0.10(-1.10%)
Jul 06, 2009	9.810	10.00	8.835	9.090	693,504	-0.76(-7.72%)
Jul 02, 2009	9.930	10.00	9.530	9.850	440,396	-0.32(-3.15%)
Jul 01, 2009	10.24	10.49	9.930	10.17	443,894	-0.07(-0.68%)
Jun 30, 2009	10.97	11.02	10.11	10.24	392,982	-0.75(-6.82%)
Jun 29, 2009	11.40	11.60	10.58	10.99	225,163	-0.41(-3.60%)
Jun 26, 2009	10.96	11.85	10.88	11.40	711,484	+0.38(+3.45%)
Jun 25, 2009	10.50	11.05	10.37	11.02	324,228	+0.75(+7.30%)
Jun 24, 2009	9.990	10.75	9.990	10.27	288,318	+0.38(+3.84%)
Jun 23, 2009	9.930	10.02	9.400	9.890	353,515	+0.12(+1.23%)
Jun 22, 2009	10.23	10.23	9.600	9.770	328,082	-0.54(-5.24%)
Jun 19, 2009	11.01	11.36	10.25	10.31	394,264	-0.49(-4.54%)
Jun 18, 2009	10.76	10.83	10.17	10.80	285,403	+0.02(+0.19%)
Jun 17, 2009	10.24	10.94	9.790	10.78	400,670	+0.58(+5.69%)
Jun 16, 2009	11.10	11.39	10.16	10.20	285,786	-0.90(-8.11%)
Jun 15, 2009	11.34	11.39	10.67	11.10	289,714	-0.60(-5.13%)
Jun 12, 2009	11.81	11.83	11.29	11.70	281,617	-0.21(-1.76%)
Jun 11, 2009	11.90	12.02	11.32	11.91	294,329	-0.03(-0.25%)
Jun 10, 2009	12.10	12.15	11.19	11.94	473,661	+0.10(+0.84%)
Jun 09, 2009	11.26	12.25	11.26	11.84	361,879	+0.62(+5.53%)
Jun 08, 2009	10.78	11.44	10.75	11.22	499,385	+0.21(+1.91%)
Jun 05, 2009	10.70	11.07	10.20	11.01	275,949	+0.43(+4.06%)
Jun 04, 2009	10.98	10.98	9.810	10.58	384,924	-0.23(-2.13%)
Jun 03, 2009	10.91	11.06	10.57	10.81	244,078	-0.25(-2.26%)
Jun 02, 2009	10.18	11.17	10.01	11.06	830,680	+0.85(+8.33%)