$11.17 +0.36 (%) Autobytel Inc - NASDAQ

Dec. 18, 2014 | 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
3/23/20101.111.111.061.07124,900
3/22/20101.101.101.051.0997,900
3/19/20101.101.101.061.0981,400
3/18/20101.121.121.071.0977,000
3/17/20101.091.141.091.1089,200
3/16/20101.121.161.081.09168,400
3/15/20101.121.191.081.11532,700
3/12/20101.071.071.021.0741,400
3/11/20101.021.081.021.052,900
3/10/20101.061.081.001.0357,000
3/9/20101.071.081.031.08109,600
3/8/20101.081.091.021.06141,000
3/5/20101.131.131.051.0852,100
3/4/20101.081.081.041.084,300
3/3/20101.051.101.041.0420,800
3/2/20101.061.091.051.0568,100
3/1/20101.101.111.061.06107,400
2/26/20101.111.111.041.07123,400
2/25/20101.091.131.071.0860,700
2/24/20101.061.091.051.0542,500
2/23/20101.061.101.051.0537,500
2/22/20101.111.111.051.0945,800
2/19/20101.111.111.071.1029,400
2/18/20101.091.111.091.0913,500
2/17/20101.101.111.091.0977,300
2/16/20101.141.141.091.1027,400
2/12/20101.101.131.051.1387,900
2/11/20101.121.151.091.1460,200
2/10/20101.121.121.091.1291,600
2/9/20101.141.141.091.10238,900
2/8/20101.121.151.081.1065,000
2/5/20101.051.161.031.1045,800
2/4/20101.101.101.021.0528,400
2/3/20101.081.101.081.0933,700
2/2/20101.091.091.041.0857,400
2/1/20101.101.111.061.0945,800
1/29/20101.101.111.061.0961,700
1/28/20101.001.150.991.12150,200
1/27/20101.031.040.991.0470,400
1/26/20101.031.040.981.0369,500
1/25/20101.041.090.991.0587,800
1/22/20101.011.051.001.0569,400
1/21/20100.951.020.941.0048,200
1/20/20100.961.010.921.0189,800
1/19/20100.951.040.950.9848,300
1/15/20101.021.050.920.9286,318
1/14/20101.021.020.951.0068,300
1/13/20101.001.051.001.0315,000
1/12/20100.981.020.951.0271,200
1/11/20100.981.010.890.99180,300
1/8/20100.921.000.901.00138,600
1/7/20100.970.970.820.90393,600
1/6/20100.940.980.850.9094,700
1/5/20100.930.980.930.9517,100
1/4/20100.950.990.860.95137,600
12/31/20090.881.000.811.00113,200
12/30/20090.920.920.840.8772,000
12/29/20090.991.000.880.9294,300
12/28/20090.911.000.880.98109,200
12/24/20090.920.960.870.91444,600
12/23/20090.900.980.900.978,700
12/22/20090.980.990.910.9473,500
12/21/20091.021.020.951.0134,000
12/18/20090.981.050.850.8574,400
  • Showing 1201-1264 of 1,264 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center