Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Mar 31, 2003 8.100 8.200 7.900 8.000 49,300 -0.10(-1.23%)
Mar 28, 2003 7.900 8.100 7.800 8.100 31,900 +0.20(+2.53%)
Mar 27, 2003 7.480 7.930 7.250 7.900 23,400 +0.42(+5.61%)
Mar 26, 2003 7.720 7.830 7.480 7.480 34,800 -0.27(-3.48%)
Mar 25, 2003 7.500 7.790 7.460 7.750 27,600 +0.29(+3.89%)
Mar 24, 2003 7.580 7.610 7.310 7.460 65,400 -0.22(-2.86%)
Mar 21, 2003 6.750 7.680 6.750 7.680 53,400 +1.01(+15.14%)
Mar 20, 2003 6.550 6.800 6.500 6.670 44,300 +0.06(+0.91%)
Mar 19, 2003 6.400 6.610 6.390 6.610 130,700 +0.21(+3.28%)
Mar 18, 2003 6.350 6.450 6.250 6.400 71,900 +0.05(+0.79%)
Mar 17, 2003 6.020 6.350 6.010 6.350 172,100 +0.23(+3.76%)
Mar 14, 2003 6.060 6.200 6.060 6.120 25,200 +0.07(+1.16%)
Mar 13, 2003 5.950 6.200 5.900 6.050 79,100 +0.05(+0.83%)
Mar 12, 2003 5.970 6.050 5.930 6.000 39,400 +0.03(+0.50%)
Mar 11, 2003 6.050 6.050 5.970 5.970 9,200 +0.02(+0.34%)
Mar 10, 2003 6.050 6.150 5.930 5.950 44,800 -0.02(-0.34%)
Mar 07, 2003 6.050 6.050 5.700 5.970 111,500 -0.07(-1.16%)
Mar 06, 2003 6.400 6.400 6.000 6.040 83,000 -0.34(-5.33%)
Mar 05, 2003 6.720 6.720 6.300 6.380 97,800 -0.42(-6.18%)
Mar 04, 2003 7.050 7.300 6.650 6.800 18,000 -0.50(-6.85%)
Mar 03, 2003 7.250 7.400 7.200 7.300 17,700 -0.05(-0.68%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.