Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asbury Automotive Group Inc
(NY:
ABG
)
231.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
7.900
8.750
7.500
8.750
232,600
+0.65(+8.02%)
Oct 30, 2002
8.700
8.850
7.800
8.100
390,800
+0.10(+1.25%)
Oct 29, 2002
7.550
8.000
7.360
8.000
179,000
+0.70(+9.59%)
Oct 28, 2002
8.200
8.200
7.110
7.300
142,700
-0.68(-8.52%)
Oct 25, 2002
8.300
8.500
7.810
7.980
78,500
-0.34(-4.09%)
Oct 24, 2002
8.680
8.850
8.260
8.320
66,600
-0.32(-3.70%)
Oct 23, 2002
8.560
8.900
8.560
8.640
24,100
+0.05(+0.58%)
Oct 22, 2002
8.800
8.900
8.590
8.590
18,000
-0.31(-3.48%)
Oct 21, 2002
9.130
9.150
8.870
8.900
41,800
-0.25(-2.73%)
Oct 18, 2002
9.500
9.500
9.100
9.150
67,200
-0.35(-3.68%)
Oct 17, 2002
9.500
9.800
9.400
9.500
54,100
+0.44(+4.86%)
Oct 16, 2002
9.000
9.200
8.950
9.060
42,300
+0.16(+1.80%)
Oct 15, 2002
8.750
9.100
8.750
8.900
43,000
+0.55(+6.59%)
Oct 14, 2002
8.300
8.380
8.230
8.350
24,600
-0.10(-1.18%)
Oct 11, 2002
8.000
8.550
7.900
8.450
91,900
+0.47(+5.89%)
Oct 10, 2002
7.750
8.000
7.550
7.980
39,300
+0.03(+0.38%)
Oct 09, 2002
8.700
8.700
7.800
7.950
66,700
-0.84(-9.56%)
Oct 08, 2002
8.970
9.000
8.700
8.790
138,700
-0.17(-1.90%)
Oct 07, 2002
8.700
9.100
8.700
8.960
142,200
+0.21(+2.40%)
Oct 04, 2002
8.940
8.980
8.650
8.750
35,800
-0.16(-1.80%)
Oct 03, 2002
9.010
9.180
8.900
8.910
21,000
-0.05(-0.56%)
Oct 02, 2002
8.950
9.180
8.950
8.960
25,700
-0.09(-0.99%)
Oct 01, 2002
9.000
9.400
8.720
9.050
91,600
+0.30(+3.43%)
Sep 30, 2002
9.050
9.120
8.730
8.750
45,200
-0.23(-2.56%)
Sep 27, 2002
8.970
9.150
8.900
8.980
11,000
-0.02(-0.22%)
Sep 26, 2002
9.990
9.990
8.980
9.000
48,500
+0.11(+1.24%)
Sep 25, 2002
8.950
9.060
8.860
8.890
24,300
+0.18(+2.07%)
Sep 24, 2002
8.650
9.070
8.500
8.710
650,000
-0.19(-2.13%)
Sep 23, 2002
10.01
10.08
8.850
8.900
417,900
-1.32(-12.92%)
Sep 20, 2002
10.48
10.65
10.07
10.22
144,700
-0.23(-2.20%)
Sep 19, 2002
10.40
10.79
10.35
10.45
118,600
-0.22(-2.06%)
Sep 18, 2002
11.20
11.20
10.67
10.67
84,000
-0.56(-4.99%)
Sep 17, 2002
11.27
11.45
11.23
11.23
43,800
+0.16(+1.45%)
Sep 16, 2002
11.28
11.35
10.90
11.07
114,200
-0.31(-2.72%)
Sep 13, 2002
11.40
11.55
11.10
11.38
62,800
-0.27(-2.32%)
Sep 12, 2002
11.95
11.95
11.65
11.65
58,400
-0.35(-2.92%)
Sep 11, 2002
12.00
12.32
11.75
12.00
57,000
+0.29(+2.48%)
Sep 10, 2002
11.55
11.90
11.42
11.71
3,080,000
+0.42(+3.72%)
Sep 09, 2002
11.37
11.40
10.70
11.29
84,300
-0.08(-0.70%)
Sep 06, 2002
11.70
11.90
10.70
11.37
109,400
-0.28(-2.40%)
Sep 05, 2002
11.80
11.80
11.45
11.65
62,200
-0.16(-1.35%)
Sep 04, 2002
11.60
11.85
11.50
11.81
44,900
+0.21(+1.81%)
Sep 03, 2002
12.45
12.45
11.20
11.60
137,100
-0.85(-6.83%)
Aug 30, 2002
11.30
12.50
11.30
12.45
85,600
+1.25(+11.16%)
Aug 29, 2002
10.80
11.33
10.75
11.20
34,300
+0.50(+4.67%)
Aug 28, 2002
11.45
11.45
10.70
10.70
38,900
-0.69(-6.06%)
Aug 27, 2002
11.20
11.75
11.20
11.39
57,800
+0.29(+2.61%)
Aug 26, 2002
10.90
11.12
10.85
11.10
45,200
+0.30(+2.78%)
Aug 23, 2002
11.23
11.25
10.80
10.80
37,000
-0.46(-4.09%)
Aug 22, 2002
11.50
11.59
11.26
11.26
51,300
-0.19(-1.66%)
Aug 21, 2002
11.75
11.95
11.00
11.45
143,700
-0.20(-1.72%)
Aug 20, 2002
11.40
11.80
11.39
11.65
58,000
+1.37(+13.33%)
Aug 16, 2002
9.520
10.50
9.520
10.28
20,000
+0.74(+7.76%)
Aug 15, 2002
10.30
11.20
9.540
9.540
182,400
-0.66(-6.47%)
Aug 14, 2002
10.00
10.50
9.750
10.20
133,800
+0.25(+2.51%)
Aug 13, 2002
9.720
10.36
9.620
9.950
63,400
+0.33(+3.43%)
Aug 12, 2002
10.10
10.30
9.520
9.620
54,700
-0.78(-7.50%)
Aug 07, 2002
10.45
10.66
10.35
10.40
27,800
+0.10(+0.97%)
Aug 06, 2002
10.03
10.65
10.03
10.30
93,500
+0.30(+3.00%)
Aug 05, 2002
10.37
10.53
10.00
10.00
65,400
-0.30(-2.91%)
Aug 02, 2002
11.20
11.30
10.27
10.30
79,400
-1.00(-8.85%)
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
.