$17.95 +4.30 (%) Autobytel Inc - NASDAQ

May. 22, 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
8/24/20100.880.900.840.8834,400
8/23/20100.880.900.850.8640,700
8/20/20100.880.880.840.8724,800
8/19/20100.880.900.840.8749,400
8/18/20100.950.950.850.9053,400
8/17/20100.901.000.890.92151,900
8/16/20100.870.900.850.9044,400
8/13/20100.890.930.850.86117,200
8/12/20100.891.010.890.9491,200
8/11/20101.011.030.930.98118,800
8/10/20101.021.051.021.043,000
8/9/20101.051.090.991.0532,600
8/6/20101.071.101.051.0558,800
8/5/20101.091.111.061.0877,400
8/4/20101.101.121.071.07361,500
8/3/20101.011.101.011.10556,000
8/2/20101.021.041.001.0360,400
7/30/20100.991.050.991.0533,500
7/29/20101.001.040.991.0216,200
7/28/20101.011.040.981.02111,200
7/27/20101.051.060.981.04134,700
7/26/20101.071.091.041.0538,500
7/23/20101.131.141.041.04106,500
7/22/20101.081.121.041.11178,200
7/21/20101.131.161.081.09187,900
7/20/20101.141.161.081.14157,300
7/19/20101.151.181.121.15101,900
7/16/20101.191.231.151.1678,300
7/15/20101.181.201.161.2055,900
7/14/20101.191.191.161.17105,100
7/13/20101.181.301.151.18208,400
7/12/20101.191.201.141.2053,700
7/9/20101.201.211.151.2134,900
7/8/20101.201.201.151.1739,700
7/7/20101.171.211.141.2191,000
7/6/20101.191.201.141.20135,400
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
  • Showing 1201-1264 of 1,264 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center