$17.37 -0.58 (%) Autobytel Inc - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
5/26/201517.4917.8017.0817.37251,242
5/22/201515.8618.2315.8117.95857,331
5/21/201513.5013.7013.5013.6577,183
5/20/201513.5213.7813.4513.5166,238
5/19/201513.2513.8613.1013.6997,642
5/18/201513.3313.4113.0513.2257,313
5/15/201513.5013.5613.2413.3871,884
5/14/201513.1613.7113.1013.54150,524
5/13/201512.9613.2312.7913.1494,507
5/12/201512.6913.0312.1512.91102,849
5/11/201513.4413.4412.6612.68157,468
5/8/201512.2513.7612.0513.00356,055
5/7/201513.7914.4913.7914.3593,701
5/6/201513.9214.3813.6013.6595,050
5/5/201514.3914.3913.8913.9292,181
5/4/201514.5214.7614.3614.3861,695
5/1/201514.5714.7114.3214.5173,703
4/30/201514.8814.8814.4614.5358,470
4/29/201515.1715.3414.7814.9033,835
4/28/201514.5215.5014.5215.24138,631
4/27/201515.7915.7914.5014.5079,415
4/24/201515.5315.8515.3015.7290,841
4/23/201516.1616.1615.1215.3776,294
4/22/201515.1516.2115.0216.20179,087
4/21/201515.6315.6314.9615.2269,825
4/20/201515.0615.5414.7815.4763,622
4/17/201515.1815.1814.8014.9949,666
4/16/201514.6615.3014.3015.27112,513
4/15/201513.9514.6413.9114.5368,571
4/14/201514.1214.1213.6113.9063,757
4/13/201514.5614.5614.1214.1632,135
4/10/201514.2914.6014.1814.5339,003
4/9/201514.5814.6014.0414.2863,305
4/8/201514.2614.7914.2614.6139,870
4/7/201514.4614.8314.3214.3343,747
4/6/201515.1015.1013.8214.43166,761
4/2/201515.2015.4914.8415.2579,846
4/1/201514.8515.5514.6615.11169,377
3/31/201514.1514.9014.1514.7753,948
3/30/201514.5514.8314.0414.2862,846
3/27/201514.4214.9314.4214.5175,637
3/26/201514.5114.7114.2414.4251,036
3/25/201514.7814.7814.3314.5941,994
3/24/201514.2114.8214.1314.7888,169
3/23/201514.6214.6214.0214.1288,261
3/20/201514.5614.9814.1614.5972,982
3/19/201514.3514.5814.0214.4644,402
3/18/201513.9614.4613.6914.3072,764
3/17/201513.6114.1413.4714.0683,774
3/16/201513.6013.6513.1113.5283,374
3/13/201513.7614.1113.3213.4390,883
3/12/201514.2014.3413.6413.8293,965
3/11/201514.0014.2313.7614.1871,168
3/10/201513.4114.2813.0713.9378,353
3/9/201514.3514.4513.6313.67148,192
3/6/201514.8714.8714.1614.46129,585
3/5/201514.6515.1014.3014.77264,364
3/4/201513.9114.6813.6114.52186,902
3/3/201513.5514.2013.3813.83187,725
3/2/201513.0013.8612.9513.47342,026
2/27/201512.5613.1511.9912.89857,008
2/26/201510.6810.9910.3010.38127,311
2/25/201510.8011.0010.6410.6428,669
2/24/201510.5011.0010.2410.8365,140
2/23/201510.0010.709.9510.5167,015
2/20/201510.0110.029.8310.0035,391
2/19/20159.7510.259.7410.0162,808
2/18/20159.909.949.769.7633,243
2/17/20159.929.969.859.8527,891
2/13/20159.859.929.779.8846,868
2/12/20159.959.959.759.7519,500
2/11/20159.769.989.769.8728,858
2/10/20159.9310.159.809.8621,028
2/9/20159.7810.019.759.8018,552
2/6/20159.9610.009.709.7745,689
2/5/20159.759.999.709.9242,611
2/4/20159.529.839.529.7538,903
2/3/20159.449.749.449.5938,884
2/2/20159.729.909.349.3665,956
1/30/20159.389.909.229.7582,124
1/29/20159.619.929.269.4341,335
1/28/20159.8910.509.509.5840,700
1/27/201510.4110.649.769.8092,122
1/26/201510.2410.6710.0610.55109,673
1/23/20159.6010.249.5610.20120,019
1/22/20159.219.599.079.4171,729
1/21/20159.009.298.809.10174,733
1/20/20159.609.929.079.07256,931
1/16/201510.1410.259.509.52180,167
1/15/201510.7410.889.7710.20157,583
1/14/201510.7510.9010.5110.7749,169
1/13/201511.4611.4810.7510.8071,878
1/12/201511.1911.6010.8211.2056,170
1/9/201511.6811.6811.1311.1337,124
1/8/201511.0111.7410.9011.6147,180
1/7/201511.0811.0810.7010.9053,194
1/6/201511.3411.5510.7810.9174,583
1/5/201511.0011.3910.9311.16112,855
1/2/201510.9411.1510.6011.0039,234
12/31/201411.1111.1110.7610.9078,366
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center