$15.11 +0.34 (%) Autobytel Inc - NASDAQ

Apr. 1, 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
7/2/20101.131.191.121.1976,600
7/1/20101.141.151.121.1596,600
6/30/20101.101.161.101.14132,800
6/29/20101.191.191.081.10284,900
6/28/20101.151.221.151.15307,200
6/25/20101.181.201.141.15320,000
6/24/20101.151.181.141.1895,000
6/23/20101.171.181.121.15125,400
6/22/20101.231.231.131.19225,700
6/21/20101.251.271.171.20235,800
6/18/20101.241.251.221.2592,800
6/17/20101.301.311.211.22154,500
6/16/20101.211.271.181.2574,900
6/15/20101.181.341.151.25187,700
6/14/20101.241.241.161.1990,800
6/11/20101.191.241.171.2250,400
6/10/20101.161.201.131.1895,200
6/9/20101.161.181.131.16109,900
6/8/20101.151.181.101.15212,500
6/7/20101.151.211.121.17257,000
6/4/20101.201.421.121.172,029,400
6/3/20101.281.281.191.202,483,900
6/2/20101.171.281.121.28398,100
6/1/20101.281.281.161.18159,700
5/28/20101.281.301.211.28301,900
5/27/20101.101.381.081.27522,000
5/26/20101.031.101.011.04241,000
5/25/20101.001.040.991.02113,600
5/24/20101.001.091.001.00265,400
5/21/20100.941.000.940.97152,200
5/20/20100.991.010.951.00208,600
5/19/20101.051.070.981.0375,700
5/18/20101.101.111.051.06324,500
5/17/20101.051.071.051.0769,600
5/14/20101.081.091.031.05125,300
5/13/20101.031.101.011.093,816,800
5/12/20101.071.070.971.031,264,800
5/11/20101.071.081.001.08998,000
5/10/20101.061.081.021.072,439,000
5/7/20101.041.060.991.05322,300
5/6/20101.011.170.801.042,449,800
5/5/20100.911.050.871.01551,600
5/4/20100.900.920.890.9252,400
5/3/20100.930.930.850.9018,900
4/30/20100.920.930.860.9261,300
4/29/20100.990.990.890.9025,600
4/28/20100.881.000.840.99167,000
4/27/20100.790.880.730.86199,900
4/26/20100.880.910.790.79231,600
4/23/20100.940.940.830.88436,600
4/22/20101.031.050.940.94118,200
4/21/20100.961.030.951.0397,600
4/20/20100.970.990.940.9748,300
4/19/20101.001.000.950.9748,400
4/16/20100.961.000.941.0035,800
4/15/20100.971.020.961.0023,500
4/14/20100.970.990.960.9953,200
4/13/20100.950.970.930.9728,400
4/12/20100.980.990.950.9669,000
4/9/20100.961.000.960.9816,300
4/8/20100.931.000.930.9794,700
4/7/20101.001.050.940.95225,000
4/6/20101.061.061.001.00104,200
4/5/20101.041.081.041.0670,700
4/1/20101.091.091.041.0479,100
  • Showing 1201-1265 of 1,265 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center