Group 1 Automotive (NY: GPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	31.93	32.73	31.78	32.58	95,688	+0.62(+1.95%)
Aug 28, 2003	31.89	32.10	31.44	31.96	105,280	+0.11(+0.35%)
Aug 27, 2003	31.88	32.15	31.74	31.84	82,282	-0.20(-0.62%)
Aug 26, 2003	31.31	32.05	30.68	32.04	144,341	+0.67(+2.15%)
Aug 25, 2003	31.53	31.53	31.17	31.37	170,806	-0.16(-0.52%)
Aug 22, 2003	32.57	32.57	31.41	31.53	152,662	-1.04(-3.19%)
Aug 21, 2003	32.77	32.80	32.32	32.57	187,101	-0.20(-0.61%)
Aug 20, 2003	32.45	33.08	32.45	32.77	143,070	+0.17(+0.53%)
Aug 19, 2003	31.89	32.64	31.89	32.60	111,636	+0.67(+2.11%)
Aug 18, 2003	31.13	31.96	31.11	31.92	61,827	+0.85(+2.73%)
Aug 15, 2003	30.55	31.15	30.55	31.07	30,393	+0.35(+1.16%)
Aug 14, 2003	30.55	30.80	30.46	30.72	101,813	+0.24(+0.80%)
Aug 13, 2003	30.29	30.55	30.23	30.48	134,287	+0.19(+0.63%)
Aug 12, 2003	30.29	30.32	29.97	30.29	103,315	+0.00(+0.00%)
Aug 11, 2003	29.79	30.29	29.79	30.29	91,643	+0.55(+1.86%)
Aug 08, 2003	29.33	29.76	29.33	29.73	102,853	+0.02(+0.06%)
Aug 07, 2003	29.72	29.73	29.16	29.71	100,542	-0.11(-0.38%)
Aug 06, 2003	29.77	29.97	29.38	29.83	316,188	+0.14(+0.47%)
Aug 05, 2003	30.06	30.06	29.29	29.69	151,738	-0.37(-1.24%)
Aug 04, 2003	29.94	30.29	29.77	30.06	123,308	+0.04(+0.14%)
Aug 01, 2003	30.37	30.82	29.16	30.02	601,520	-2.60(-7.98%)
Jul 31, 2003	31.84	32.84	31.66	32.62	181,438	+1.39(+4.46%)
Jul 30, 2003	32.06	32.10	30.70	31.23	159,712	-0.74(-2.33%)
Jul 29, 2003	32.54	32.63	31.71	31.97	267,997	-0.65(-1.99%)
Jul 28, 2003	32.02	32.70	31.89	32.62	183,865	+0.82(+2.59%)
Jul 25, 2003	31.15	31.94	31.15	31.80	276,549	+0.48(+1.55%)
Jul 24, 2003	31.11	31.93	31.11	31.32	218,188	+0.51(+1.66%)
Jul 23, 2003	30.98	31.02	30.44	30.80	47,959	-0.26(-0.84%)
Jul 22, 2003	30.33	31.10	30.32	31.06	92,337	+0.63(+2.08%)
Jul 21, 2003	30.89	31.05	30.38	30.43	137,407	-0.46(-1.48%)
Jul 18, 2003	30.39	30.89	30.39	30.89	59,978	+0.49(+1.62%)
Jul 17, 2003	30.72	30.85	30.29	30.40	82,167	-0.64(-2.06%)
Jul 16, 2003	31.24	31.25	30.69	31.04	165,490	-0.27(-0.86%)
Jul 15, 2003	30.98	31.67	30.98	31.31	155,551	+0.67(+2.20%)
Jul 14, 2003	29.77	30.63	29.77	30.63	178,896	+1.24(+4.21%)
Jul 11, 2003	28.79	29.39	28.79	29.39	86,443	+0.63(+2.20%)
Jul 10, 2003	29.86	29.86	28.47	28.76	99,502	-1.11(-3.71%)
Jul 09, 2003	29.87	30.03	29.64	29.87	158,787	-0.09(-0.29%)
Jul 08, 2003	28.38	29.96	28.38	29.96	96,844	+1.37(+4.78%)
Jul 07, 2003	28.14	28.59	28.14	28.59	63,792	+0.54(+1.91%)
Jul 03, 2003	28.41	28.56	28.00	28.05	26,580	-0.53(-1.85%)
Jul 02, 2003	28.17	28.92	28.17	28.58	81,358	+0.57(+2.04%)
Jul 01, 2003	28.21	28.37	27.84	28.01	99,848	-0.03(-0.12%)
Jun 30, 2003	27.69	28.10	27.67	28.04	193,572	+0.31(+1.12%)
Jun 27, 2003	27.60	28.63	27.53	27.73	148,848	+0.39(+1.42%)
Jun 26, 2003	27.00	27.85	26.87	27.34	133,016	+0.30(+1.12%)
Jun 25, 2003	26.84	27.82	26.84	27.04	103,200	+0.11(+0.42%)
Jun 24, 2003	26.56	27.08	26.56	26.93	56,396	+0.36(+1.37%)
Jun 23, 2003	27.08	27.14	26.26	26.56	89,679	-0.65(-2.38%)
Jun 20, 2003	26.75	27.60	26.75	27.21	94,764	+0.47(+1.75%)
Jun 19, 2003	26.91	27.22	26.72	26.75	152,315	-0.34(-1.25%)
Jun 18, 2003	27.68	27.78	27.04	27.08	109,903	-0.61(-2.19%)
Jun 17, 2003	28.22	28.22	27.65	27.69	71,997	-0.52(-1.84%)
Jun 16, 2003	27.86	28.54	27.73	28.21	97,306	+0.35(+1.24%)
Jun 13, 2003	28.75	29.11	27.82	27.86	211,832	-0.89(-3.10%)
Jun 12, 2003	28.25	28.92	27.96	28.75	162,254	+0.72(+2.56%)
Jun 11, 2003	27.21	28.04	26.91	28.04	96,844	+0.82(+3.02%)
Jun 10, 2003	26.46	27.27	26.46	27.21	75,117	+0.75(+2.84%)
Jun 09, 2003	27.47	27.48	26.35	26.46	121,113	-1.14(-4.14%)
Jun 06, 2003	28.12	29.37	27.60	27.60	404,018	-0.31(-1.12%)
Jun 05, 2003	26.35	28.08	26.22	27.91	195,190	+1.57(+5.94%)
Jun 04, 2003	25.79	26.35	25.66	26.35	128,971	+0.47(+1.81%)
Jun 03, 2003	25.74	25.88	25.57	25.88	85,981	+0.04(+0.17%)

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.