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
)
240.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2003
7.130
7.380
7.130
7.350
28,200
+0.27(+3.81%)
Feb 27, 2003
6.920
7.090
6.770
7.080
36,400
+0.17(+2.46%)
Feb 26, 2003
7.000
7.000
6.750
6.910
18,000
-0.11(-1.57%)
Feb 25, 2003
7.000
7.050
6.780
7.020
14,200
+0.02(+0.29%)
Feb 24, 2003
7.000
7.100
6.800
7.000
19,400
-0.07(-0.99%)
Feb 21, 2003
7.200
7.380
6.810
7.070
80,800
-0.13(-1.81%)
Feb 20, 2003
7.580
7.580
7.120
7.200
64,800
-0.39(-5.14%)
Feb 19, 2003
7.650
7.880
7.590
7.590
124,200
-0.46(-5.71%)
Feb 18, 2003
8.050
8.060
7.990
8.050
4,400
+0.01(+0.12%)
Feb 14, 2003
8.000
8.100
7.920
8.040
25,300
-0.01(-0.12%)
Feb 13, 2003
8.210
8.210
7.980
8.050
20,900
-0.25(-3.01%)
Feb 12, 2003
8.350
8.350
8.300
8.300
5,600
-0.15(-1.78%)
Feb 11, 2003
8.330
8.450
8.200
8.450
12,200
+0.30(+3.68%)
Feb 10, 2003
7.950
8.150
7.910
8.150
28,100
+0.26(+3.30%)
Feb 07, 2003
8.490
8.550
7.860
7.890
45,800
-0.63(-7.39%)
Feb 06, 2003
8.300
8.520
8.300
8.520
18,000
+0.22(+2.65%)
Feb 05, 2003
8.820
8.820
8.300
8.300
13,900
-0.50(-5.68%)
Feb 04, 2003
8.700
8.810
8.700
8.800
16,700
+0.05(+0.57%)
Feb 03, 2003
8.630
8.900
8.630
8.750
12,800
+0.20(+2.34%)
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%)
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
.