$14.93 -0.36 (%) Autobytel Inc - NASDAQ

Jul. 6, 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
7/2/201515.6615.7815.0815.2963,998
7/1/201516.1516.1515.5415.65113,879
6/30/201515.3916.1515.2315.99148,153
6/29/201514.9615.4114.9615.2675,391
6/26/201515.5715.7114.9915.2773,054
6/25/201516.1216.1215.5215.5659,227
6/24/201515.9816.2215.6616.05178,852
6/23/201515.8716.2915.5515.9762,781
6/22/201516.0316.2315.3015.8498,955
6/19/201516.1716.2716.0716.1036,692
6/18/201516.2616.4116.0616.1650,935
6/17/201516.3116.6116.1716.2698,440
6/16/201516.1216.4916.0816.32141,262
6/15/201516.2216.3715.7016.19200,274
6/12/201516.5716.9716.4116.7147,751
6/11/201516.9116.9116.4316.6184,233
6/10/201517.1017.2916.6116.84186,241
6/9/201517.2017.2016.7017.2079,227
6/8/201517.3117.9017.0117.1773,268
6/5/201517.9117.9217.1617.29138,105
6/4/201517.9318.1117.6317.97143,779
6/3/201517.2617.9516.9317.93234,814
6/2/201516.7017.1916.5117.1680,149
6/1/201517.0617.3616.5616.69207,576
5/29/201517.1917.1916.5016.76233,480
5/28/201517.8217.8217.0117.19262,692
5/27/201517.3618.1417.2917.92132,081
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!