Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:12AM ET - U.S. Markets close in 4 hours and 48 minutes. Dow  1.52% Nasdaq  1.69%

Asbury Automotive Group, Inc. (ABG)

At 10:56AM ET: 10.07   0.32 (3.28%)

MORE ON ABG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 9.56 9.80 9.48 9.75 281,500 9.75 19-Nov-09 10.06 10.10 9.57 9.63 342,200 9.63 18-Nov-09 10.48 10.55 9.97 10.24 261,300 10.24 17-Nov-09 10.66 10.77 10.35 10.57 219,300 10.57 16-Nov-09 10.35 10.96 10.35 10.74 345,500 10.74 13-Nov-09 10.09 10.38 10.09 10.35 376,200 10.35 12-Nov-09 10.48 10.53 9.95 10.08 418,300 10.08 11-Nov-09 10.32 10.79 10.25 10.53 306,500 10.53 10-Nov-09 10.66 10.70 9.81 10.15 281,800 10.15 9-Nov-09 10.53 10.87 10.50 10.75 307,900 10.75 6-Nov-09 10.26 10.60 10.06 10.39 308,300 10.39 5-Nov-09 10.24 10.55 10.11 10.41 387,500 10.41 4-Nov-09 10.77 11.04 10.06 10.13 336,700 10.13 3-Nov-09 10.38 11.05 10.00 10.80 418,300 10.80 2-Nov-09 9.87 10.49 9.87 10.46 612,300 10.46 30-Oct-09 11.09 11.18 9.69 9.74 677,500 9.74 29-Oct-09 12.08 12.44 11.02 11.26 492,800 11.26 28-Oct-09 12.66 12.66 11.52 11.70 280,300 11.70 27-Oct-09 13.63 13.74 12.53 12.66 402,300 12.66 26-Oct-09 14.33 14.75 13.65 13.70 278,900 13.70 23-Oct-09 14.61 14.71 13.79 14.30 299,500 14.30 22-Oct-09 14.44 14.86 14.04 14.58 171,600 14.58 21-Oct-09 13.97 14.83 13.97 14.43 434,600 14.43 20-Oct-09 14.13 14.14 13.74 13.99 141,800 13.99 19-Oct-09 13.84 14.19 13.63 14.10 210,000 14.10 16-Oct-09 13.91 14.19 13.49 13.86 175,800 13.86 15-Oct-09 14.07 14.30 13.88 14.10 118,200 14.10 14-Oct-09 13.39 14.27 13.39 14.18 365,800 14.18 13-Oct-09 13.19 13.29 12.58 13.22 191,700 13.22 12-Oct-09 13.03 13.39 12.95 13.17 220,800 13.17 9-Oct-09 12.84 13.17 12.84 13.05 217,100 13.05 8-Oct-09 12.77 13.40 12.37 12.89 430,300 12.89 7-Oct-09 12.96 13.08 12.33 12.69 114,200 12.69 6-Oct-09 12.81 13.21 12.66 13.00 164,900 13.00 5-Oct-09 12.51 12.84 12.22 12.66 148,500 12.66 2-Oct-09 12.18 12.45 11.91 12.29 233,800 12.29 1-Oct-09 12.47 12.54 12.15 12.31 283,300 12.31 30-Sep-09 13.24 13.33 12.55 12.68 259,000 12.68 29-Sep-09 13.09 13.34 13.06 13.17 128,200 13.17 28-Sep-09 12.84 13.32 12.84 13.13 331,400 13.13 25-Sep-09 12.45 12.72 12.41 12.71 197,400 12.71 24-Sep-09 13.17 13.24 12.44 12.54 310,500 12.54 23-Sep-09 13.66 13.74 12.90 13.05 309,100 13.05 22-Sep-09 13.63 13.82 13.42 13.66 322,600 13.66 21-Sep-09 13.09 13.67 12.94 13.45 290,400 13.45 18-Sep-09 14.10 14.10 13.08 13.21 342,400 13.21 17-Sep-09 14.78 14.78 13.90 14.00 374,800 14.00 16-Sep-09 14.81 14.92 14.68 14.86 345,000 14.86 15-Sep-09 14.59 14.95 14.41 14.82 439,300 14.82 14-Sep-09 14.02 14.55 13.88 14.48 202,900 14.48 11-Sep-09 14.04 14.72 13.93 14.12 320,100 14.12 10-Sep-09 13.39 14.40 13.35 14.05 380,600 14.05 9-Sep-09 12.70 13.74 12.62 13.44 217,300 13.44 8-Sep-09 12.80 13.12 12.57 12.77 183,200 12.77 4-Sep-09 12.48 12.70 12.15 12.55 143,700 12.55 3-Sep-09 12.59 12.70 12.02 12.48 155,600 12.48 2-Sep-09 12.37 12.74 12.00 12.45 510,000 12.45 1-Sep-09 12.62 13.75 12.27 12.39 521,100 12.39 31-Aug-09 13.29 13.38 12.37 12.50 331,000 12.50 28-Aug-09 13.38 13.67 13.25 13.32 265,300 13.32 27-Aug-09 13.55 13.59 12.73 13.25 285,400 13.25 26-Aug-09 13.25 13.68 13.12 13.49 256,800 13.49 25-Aug-09 13.17 13.41 12.86 13.28 484,500 13.28 24-Aug-09 13.35 13.38 12.95 13.05 264,400 13.05 21-Aug-09 13.38 13.56 13.03 13.31 401,300 13.31 20-Aug-09 13.11 13.42 12.98 13.32 144,400 13.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions