AUTOBYTEL $4.63

down -0.22


24/5/2013 04:24 PM  |  NASDAQ : ABTL  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ABTL historical data

Date Open High Low Close Volume
5/24/2013 4.90 5.04 4.63 4.63 337
5/23/2013 4.84 4.89 4.53 4.85 1422
5/22/2013 4.53 4.88 4.38 4.78 2130
5/21/2013 4.18 4.65 4.18 4.55 1016
5/20/2013 4.19 4.22 4.11 4.21 290
5/17/2013 4.24 4.29 4.15 4.21 185
5/16/2013 4.20 4.29 4.19 4.26 76
5/15/2013 4.23 4.27 4.15 4.25 197
5/14/2013 4.30 4.34 4.18 4.25 102
5/13/2013 4.25 4.34 4.20 4.28 245
5/10/2013 4.40 4.40 4.16 4.23 181
5/9/2013 4.25 4.34 4.18 4.34 148
5/8/2013 4.22 4.27 4.06 4.24 272
5/7/2013 4.37 4.37 4.29 4.30 197
5/6/2013 4.33 4.34 4.17 4.29 396
5/3/2013 4.49 4.65 4.22 4.32 248
5/2/2013 4.42 4.52 4.42 4.49 608
5/1/2013 4.34 4.45 4.24 4.41 174
4/30/2013 4.35 4.39 4.20 4.39 136
4/29/2013 4.24 4.32 4.24 4.30 117
4/26/2013 4.17 4.35 4.17 4.24 346
4/25/2013 4.16 4.24 4.08 4.14 147
4/24/2013 4.18 4.19 4.08 4.19 132
4/23/2013 4.10 4.19 4.07 4.19 342
4/22/2013 4.10 4.18 4.04 4.14 217
4/19/2013 4.20 4.20 4.06 4.12 73
4/18/2013 4.11 4.21 4.07 4.21 195
4/17/2013 4.15 4.22 4.10 4.22 107
4/16/2013 4.21 4.23 4.15 4.21 36
4/15/2013 4.16 4.25 4.15 4.25 117
4/12/2013 4.23 4.24 4.22 4.23 118
4/11/2013 4.24 4.25 4.19 4.22 49
4/10/2013 4.15 4.25 4.15 4.18 128
4/9/2013 4.29 4.29 4.17 4.24 56
4/8/2013 4.19 4.25 4.13 4.24 60
4/5/2013 4.18 4.27 4.10 4.27 106
4/4/2013 4.13 4.30 4.13 4.28 91
4/3/2013 4.20 4.34 4.15 4.34 46
4/2/2013 4.32 4.33 4.20 4.22 32
4/1/2013 4.39 4.39 4.15 4.33 263
3/28/2013 4.28 4.34 4.13 4.34 173
3/27/2013 4.22 4.55 4.02 4.24 1662
3/26/2013 4.32 4.40 4.25 4.30 307
3/25/2013 4.21 4.25 4.17 4.25 248
3/22/2013 4.07 4.22 4.05 4.17 146
3/21/2013 4.09 4.19 3.98 4.11 412
3/20/2013 4.24 4.24 3.92 4.06 1346
3/19/2013 4.23 4.25 4.23 4.25 7
3/18/2013 4.14 4.24 4.14 4.24 193
3/15/2013 4.21 4.21 4.10 4.11 241
3/14/2013 4.29 4.30 4.23 4.24 257
3/13/2013 4.23 4.28 4.19 4.19 123
3/12/2013 4.20 4.28 4.14 4.21 92
3/11/2013 4.29 4.29 4.13 4.20 81
3/8/2013 4.22 4.27 4.12 4.25 163
3/7/2013 4.31 4.31 4.22 4.26 126
3/6/2013 4.22 4.40 4.19 4.31 277
3/5/2013 4.45 4.45 4.16 4.38 288
3/4/2013 4.24 4.47 4.24 4.34 232
3/1/2013 4.21 4.53 4.11 4.24 538
2/28/2013 4.25 4.56 4.08 4.56 185
2/27/2013 4.25 4.35 4.09 4.26 182
2/26/2013 4.33 4.34 4.24 4.33 30
2/25/2013 4.35 4.35 4.09 4.22 84
2/22/2013 4.28 4.30 4.28 4.28 72
2/21/2013 4.22 4.36 4.18 4.31 28
2/20/2013 4.37 4.39 4.13 4.27 324
2/19/2013 4.09 4.49 4.09 4.29 89
2/15/2013 4.39 4.65 4.09 4.13 627
2/14/2013 4.35 4.40 4.28 4.35 53
2/13/2013 4.37 4.37 4.28 4.32 178
2/12/2013 4.48 4.48 4.16 4.31 203
2/11/2013 4.50 4.50 4.34 4.34 75
2/8/2013 4.20 4.47 4.20 4.38 112
2/7/2013 4.25 4.40 4.05 4.23 252
2/6/2013 4.11 4.24 4.11 4.24 95
2/5/2013 4.10 4.10 4.10 4.10 50
2/4/2013 4.04 4.24 4.04 4.20 47
2/1/2013 4.05 4.07 4.01 4.05 34
1/31/2013 4.05 4.05 4.04 4.04 3
1/30/2013 4.01 4.08 4.00 4.03 106
1/29/2013 4.06 4.12 4.05 4.07 122
1/28/2013 4.09 4.12 3.96 4.09 177
1/25/2013 4.00 4.11 3.99 4.05 102
1/24/2013 4.00 4.04 3.99 4.00 65
1/23/2013 4.16 4.16 4.00 4.00 699
1/22/2013 3.99 4.16 3.99 4.15 242
1/18/2013 3.99 4.02 3.97 4.02 94
1/17/2013 3.95 4.00 3.95 3.99 237
1/16/2013 3.98 3.98 3.93 3.95 22
1/15/2013 3.87 3.99 3.87 3.99 608
1/14/2013 3.94 3.95 3.91 3.95 210
1/11/2013 3.95 3.98 3.90 3.94 199
1/10/2013 4.00 4.00 3.85 3.97 154
1/9/2013 3.87 4.00 3.87 3.99 20
1/8/2013 4.06 4.06 3.86 3.95 526
1/7/2013 3.98 3.99 3.93 3.99 181
1/4/2013 3.95 3.99 3.90 3.95 306
1/3/2013 4.00 4.00 3.88 3.94 137
1/2/2013 3.88 4.00 3.88 4.00 36
Marketplace
Trading Center