Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asbury Automotive Group Inc (NY: ABG )

241.13 -2.75 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.470 8.790 8.350 8.550 15,000 +0.10(+1.18%)
Jan 30, 2003 8.210 8.600 8.210 8.450 18,500 +0.25(+3.05%)
Jan 29, 2003 8.250 8.250 8.060 8.200 12,900 -0.13(-1.56%)
Jan 28, 2003 8.270 8.330 7.800 8.330 31,500 +0.09(+1.09%)
Jan 27, 2003 8.300 8.310 8.210 8.240 18,100 -0.31(-3.63%)
Jan 24, 2003 9.050 9.150 8.520 8.550 21,300 -0.51(-5.63%)
Jan 23, 2003 9.210 9.230 9.050 9.060 4,300 -0.14(-1.52%)
Jan 22, 2003 9.300 9.300 9.200 9.200 29,300 -0.18(-1.92%)
Jan 21, 2003 9.400 9.600 9.350 9.380 88,300 -0.02(-0.21%)
Jan 17, 2003 9.430 9.500 9.360 9.400 18,300 -0.05(-0.53%)
Jan 16, 2003 9.450 9.490 9.400 9.450 18,200 +0.05(+0.53%)
Jan 15, 2003 9.100 9.640 8.960 9.400 70,600 +0.35(+3.87%)
Jan 14, 2003 8.900 9.050 8.880 9.050 12,200 +0.10(+1.12%)
Jan 13, 2003 8.920 9.000 8.880 8.950 23,200 +0.10(+1.13%)
Jan 10, 2003 8.900 8.900 8.780 8.850 11,000 -0.15(-1.67%)
Jan 09, 2003 8.810 9.000 8.810 9.000 8,900 +0.22(+2.51%)
Jan 08, 2003 8.750 8.820 8.750 8.780 22,500 -0.20(-2.23%)
Jan 07, 2003 8.850 9.000 8.850 8.980 10,000 +0.12(+1.35%)
Jan 06, 2003 8.940 9.010 8.850 8.860 26,800 -0.08(-0.89%)
Jan 03, 2003 8.850 9.050 8.800 8.940 62,100 -0.01(-0.11%)
Jan 02, 2003 8.450 8.950 8.420 8.950 55,600 +0.54(+6.42%)
Dec 31, 2002 8.420 8.450 8.320 8.410 201,500 -0.05(-0.59%)
Dec 30, 2002 8.650 8.700 8.450 8.460 92,900 -0.14(-1.63%)
Dec 27, 2002 8.650 8.660 8.560 8.600 25,000 -0.06(-0.69%)
Dec 26, 2002 8.800 8.800 8.650 8.660 58,700 +0.01(+0.12%)
Dec 24, 2002 8.650 8.730 8.650 8.650 3,900 -0.04(-0.46%)
Dec 23, 2002 8.400 8.750 8.400 8.690 39,500 +0.23(+2.72%)
Dec 20, 2002 8.050 8.600 7.900 8.460 170,200 +0.48(+6.02%)
Dec 19, 2002 7.700 7.990 7.700 7.980 111,300 +0.24(+3.10%)
Dec 18, 2002 7.950 8.000 7.650 7.740 123,300 -0.15(-1.90%)
Dec 17, 2002 8.070 8.100 7.870 7.890 39,000 -0.11(-1.38%)
Dec 16, 2002 7.820 8.150 7.820 8.000 43,000 +0.18(+2.30%)
Dec 13, 2002 7.900 7.960 7.800 7.820 58,700 -0.04(-0.51%)
Dec 12, 2002 7.920 8.000 7.800 7.860 60,300 -0.14(-1.75%)
Dec 11, 2002 8.250 8.270 7.970 8.000 73,100 -0.25(-3.03%)
Dec 10, 2002 8.270 8.290 8.200 8.250 83,100 +0.00(+0.00%)
Dec 09, 2002 8.700 8.700 8.250 8.250 60,300 -0.45(-5.17%)
Dec 06, 2002 8.830 8.830 8.570 8.700 22,400 -0.15(-1.69%)
Dec 05, 2002 8.870 8.950 8.830 8.850 8,100 -0.02(-0.23%)
Dec 04, 2002 9.050 9.050 8.750 8.870 42,100 -0.23(-2.53%)
Dec 03, 2002 9.350 9.350 9.050 9.100 78,900 -0.35(-3.70%)
Dec 02, 2002 9.500 9.590 9.420 9.450 114,700 +0.05(+0.53%)
Nov 29, 2002 9.380 9.600 9.380 9.400 92,200 +0.08(+0.86%)
Nov 27, 2002 8.950 9.500 8.950 9.320 33,400 +0.46(+5.19%)
Nov 26, 2002 8.900 8.980 8.800 8.860 19,900 -0.04(-0.45%)
Nov 25, 2002 8.350 8.920 8.350 8.900 58,600 +0.60(+7.23%)
Nov 22, 2002 8.260 8.300 8.170 8.300 174,000 +0.02(+0.24%)
Nov 21, 2002 8.280 8.300 8.110 8.280 76,100 +0.01(+0.12%)
Nov 20, 2002 8.210 8.290 8.210 8.270 20,200 +0.07(+0.85%)
Nov 19, 2002 8.350 8.350 8.200 8.200 10,100 -0.15(-1.80%)
Nov 18, 2002 8.410 8.440 8.120 8.350 101,400 -0.07(-0.83%)
Nov 15, 2002 8.480 8.490 8.370 8.420 46,900 -0.03(-0.36%)
Nov 14, 2002 8.800 8.860 8.400 8.450 29,000 -0.25(-2.87%)
Nov 13, 2002 8.550 8.750 8.400 8.700 55,500 +0.17(+1.99%)
Nov 12, 2002 8.450 8.640 8.430 8.530 35,300 +0.09(+1.07%)
Nov 11, 2002 9.050 9.050 8.440 8.440 28,600 -0.96(-10.21%)
Nov 08, 2002 9.600 9.600 9.400 9.400 35,700 -0.20(-2.08%)
Nov 07, 2002 9.480 9.750 9.360 9.600 138,300 +0.13(+1.37%)
Nov 06, 2002 9.000 9.480 9.000 9.470 125,400 +0.47(+5.22%)
Nov 05, 2002 8.750 9.200 8.750 9.000 176,000 +0.24(+2.74%)
Nov 04, 2002 9.250 9.280 8.750 8.760 66,600 -0.53(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.