Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	13.56	13.68	13.27	13.30	427,309	-0.33(-2.42%)
Mar 30, 2010	13.68	13.92	13.57	13.63	168,337	-0.05(-0.37%)
Mar 29, 2010	14.05	14.14	13.66	13.68	333,666	-0.28(-2.01%)
Mar 26, 2010	14.03	14.04	13.88	13.96	279,995	+0.05(+0.36%)
Mar 25, 2010	14.03	14.10	13.86	13.91	298,283	-0.01(-0.07%)
Mar 24, 2010	14.16	14.17	13.89	13.92	139,945	-0.32(-2.25%)
Mar 23, 2010	14.02	14.33	13.90	14.24	282,554	+0.22(+1.57%)
Mar 22, 2010	13.83	14.05	13.74	14.02	199,100	-0.02(-0.14%)
Mar 19, 2010	13.97	14.19	13.79	14.04	504,926	+0.18(+1.30%)
Mar 18, 2010	14.08	14.21	13.76	13.86	255,297	-0.19(-1.35%)
Mar 17, 2010	14.07	14.24	14.01	14.05	184,084	+0.07(+0.50%)
Mar 16, 2010	13.59	14.03	13.35	13.98	560,919	+0.51(+3.79%)
Mar 15, 2010	13.30	13.54	13.23	13.47	257,231	+0.18(+1.35%)
Mar 12, 2010	13.46	13.60	13.16	13.29	258,632	-0.07(-0.52%)
Mar 11, 2010	13.35	13.46	13.16	13.36	321,978	-0.09(-0.67%)
Mar 10, 2010	13.07	13.56	12.99	13.45	294,267	+0.34(+2.59%)
Mar 09, 2010	12.93	13.29	12.87	13.11	629,040	+0.14(+1.08%)
Mar 08, 2010	12.96	13.11	12.72	12.97	336,319	+0.07(+0.54%)
Mar 05, 2010	12.66	13.06	12.47	12.90	361,460	+0.38(+3.04%)
Mar 04, 2010	12.30	12.59	12.28	12.52	262,798	+0.16(+1.29%)
Mar 03, 2010	11.98	12.61	11.94	12.36	592,148	+0.40(+3.34%)
Mar 02, 2010	12.04	12.12	11.81	11.96	369,904	-0.07(-0.58%)
Mar 01, 2010	11.61	12.17	11.57	12.03	475,314	+0.40(+3.44%)
Feb 26, 2010	11.76	11.85	11.57	11.63	295,665	-0.08(-0.68%)
Feb 25, 2010	11.36	12.17	11.36	11.71	409,623	+0.12(+1.04%)
Feb 24, 2010	11.56	11.73	11.43	11.59	268,396	+0.12(+1.05%)
Feb 23, 2010	11.56	11.66	11.25	11.47	294,012	-0.09(-0.78%)
Feb 22, 2010	11.79	11.93	11.54	11.56	155,690	-0.14(-1.20%)
Feb 19, 2010	11.68	11.83	11.63	11.70	155,254	+0.00(+0.00%)
Feb 18, 2010	11.60	11.76	11.58	11.70	122,946	+0.12(+1.04%)
Feb 17, 2010	11.51	11.76	11.47	11.58	149,616	+0.17(+1.49%)
Feb 16, 2010	11.46	11.57	11.29	11.41	93,833	+0.17(+1.51%)
Feb 12, 2010	10.82	11.24	11.24	11.24	227,300	+0.25(+2.27%)
Feb 11, 2010	10.83	11.09	10.64	10.99	147,868	+0.08(+0.73%)
Feb 10, 2010	10.96	10.98	10.68	10.91	785,884	-0.09(-0.82%)
Feb 09, 2010	11.20	11.29	10.80	11.00	476,082	+0.04(+0.36%)
Feb 08, 2010	11.31	11.44	10.95	10.96	245,961	-0.38(-3.35%)
Feb 05, 2010	11.40	11.42	10.93	11.34	420,378	-0.08(-0.70%)
Feb 04, 2010	11.79	11.88	11.24	11.42	337,450	-0.49(-4.11%)
Feb 03, 2010	11.98	12.08	11.75	11.91	266,567	-0.19(-1.57%)
Feb 02, 2010	11.79	12.18	11.57	12.10	292,583	+0.32(+2.72%)
Feb 01, 2010	11.09	12.00	11.09	11.78	454,810	+0.71(+6.41%)
Jan 29, 2010	11.27	11.56	10.95	11.07	203,735	-0.17(-1.51%)
Jan 28, 2010	11.84	11.91	11.24	11.24	261,119	-0.54(-4.58%)
Jan 27, 2010	11.85	12.04	11.63	11.78	274,019	-0.16(-1.34%)
Jan 26, 2010	11.90	12.40	11.68	11.94	274,210	-0.06(-0.50%)
Jan 25, 2010	11.84	12.04	11.55	12.00	479,883	+0.28(+2.39%)
Jan 22, 2010	12.54	12.54	11.64	11.72	270,709	-0.88(-6.98%)
Jan 21, 2010	13.00	13.14	12.53	12.60	244,476	-0.34(-2.63%)
Jan 20, 2010	13.01	13.14	12.75	12.94	367,680	-0.22(-1.67%)
Jan 19, 2010	13.29	13.49	13.07	13.16	339,074	-0.13(-0.98%)
Jan 15, 2010	13.13	13.29	13.29	13.29	310,900	+0.23(+1.76%)
Jan 14, 2010	13.06	13.21	12.99	13.06	114,328	-0.04(-0.31%)
Jan 13, 2010	13.19	13.38	13.02	13.10	285,741	+0.03(+0.23%)
Jan 12, 2010	13.00	13.37	12.90	13.07	379,192	-0.13(-0.98%)
Jan 11, 2010	13.23	13.26	13.03	13.20	137,647	+0.05(+0.38%)
Jan 08, 2010	13.00	13.15	12.95	13.15	148,024	+0.10(+0.77%)
Jan 07, 2010	12.83	13.18	12.62	13.05	306,139	+0.29(+2.27%)
Jan 06, 2010	12.40	12.97	12.35	12.76	376,702	+0.37(+2.99%)
Jan 05, 2010	11.84	12.50	11.76	12.39	608,350	+0.56(+4.73%)