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 )

213.75 +5.30 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 8.850 9.520 8.840 9.250 150,200 +0.40(+4.52%)
Apr 29, 2003 8.950 9.000 8.850 8.850 70,200 -0.10(-1.12%)
Apr 28, 2003 8.420 9.210 8.390 8.950 88,900 +0.54(+6.42%)
Apr 25, 2003 8.330 8.420 8.200 8.410 14,700 +0.09(+1.08%)
Apr 24, 2003 8.450 8.450 8.250 8.320 5,700 -0.13(-1.54%)
Apr 23, 2003 8.250 8.450 8.100 8.450 18,400 +0.25(+3.05%)
Apr 22, 2003 8.200 8.430 8.150 8.200 24,700 -0.05(-0.61%)
Apr 21, 2003 8.240 8.310 8.150 8.250 52,200 +0.01(+0.12%)
Apr 17, 2003 8.230 8.250 8.190 8.240 23,500 +0.06(+0.73%)
Apr 16, 2003 8.220 8.240 8.180 8.180 15,500 -0.04(-0.49%)
Apr 15, 2003 8.100 8.230 8.070 8.220 33,600 +0.08(+0.98%)
Apr 14, 2003 8.050 8.240 8.050 8.140 13,900 +0.11(+1.37%)
Apr 11, 2003 8.020 8.200 8.000 8.030 45,700 +0.02(+0.25%)
Apr 10, 2003 8.010 8.030 8.000 8.010 6,300 +0.01(+0.12%)
Apr 09, 2003 7.990 8.100 7.920 8.000 22,100 +0.01(+0.13%)
Apr 08, 2003 7.920 8.120 7.880 7.990 13,900 +0.17(+2.17%)
Apr 07, 2003 7.800 8.200 7.800 7.820 26,700 +0.12(+1.56%)
Apr 04, 2003 7.820 7.880 7.700 7.700 20,000 -0.02(-0.26%)
Apr 03, 2003 7.800 7.850 7.710 7.720 17,900 -0.05(-0.64%)
Apr 02, 2003 7.250 8.000 7.210 7.770 88,000 +0.52(+7.17%)
Apr 01, 2003 6.780 7.290 6.400 7.250 324,700 -0.75(-9.38%)
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%)
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.