AUTOBYTEL $4.76

up +0.01


19/6/2013 04:19 PM  |  NASDAQ : ABTL  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ABTL historical data

Date Open High Low Close Volume
9/4/2008 5.70 5.80 5.55 5.55 666
9/3/2008 5.80 5.85 5.70 5.75 77
9/2/2008 5.80 5.95 5.70 5.80 254
8/29/2008 5.95 5.95 5.70 5.85 371
8/28/2008 5.75 5.85 5.30 5.85 1235
8/27/2008 5.85 5.90 5.25 5.60 1079
8/26/2008 5.50 5.80 5.25 5.80 1332
8/25/2008 5.30 5.95 5.25 5.65 1526
8/22/2008 5.45 5.50 5.40 5.50 20
8/21/2008 5.35 5.60 5.35 5.45 147
8/20/2008 5.60 5.65 5.00 5.50 1634
8/19/2008 5.80 5.80 5.50 5.65 193
8/18/2008 5.85 5.85 5.70 5.70 156
8/15/2008 5.55 6.25 5.35 5.95 630
8/14/2008 5.75 6.05 5.55 5.70 494
8/13/2008 5.55 5.95 5.50 5.90 552
8/12/2008 5.80 5.85 5.50 5.50 291
8/11/2008 5.25 6.20 5.20 5.90 1428
8/8/2008 5.35 5.55 5.05 5.25 262
8/7/2008 5.55 5.55 5.15 5.30 835
8/6/2008 5.40 5.85 5.00 5.70 11923
8/5/2008 6.50 6.50 5.25 5.55 830
8/4/2008 5.90 6.35 5.90 6.30 342
8/1/2008 6.45 6.45 5.80 6.00 345
7/31/2008 5.65 5.95 5.50 5.95 337
7/30/2008 5.90 5.90 5.60 5.75 242
7/29/2008 5.65 6.05 5.55 5.75 925
7/28/2008 5.90 6.05 5.70 5.75 224
7/25/2008 5.75 5.80 5.45 5.75 239
7/24/2008 5.30 5.90 5.30 5.80 1146
7/23/2008 5.85 5.85 5.30 5.45 994
7/22/2008 5.50 5.70 5.30 5.70 625
7/21/2008 5.85 6.10 5.30 5.50 1151
7/18/2008 5.70 5.75 5.20 5.65 1197
7/17/2008 5.25 6.10 5.20 5.65 1154
7/16/2008 5.40 5.50 5.25 5.45 1190
7/15/2008 5.70 5.70 5.35 5.50 1290
7/14/2008 5.55 5.70 5.55 5.70 271
7/11/2008 5.70 5.85 5.55 5.65 1308
7/10/2008 6.45 6.45 5.70 5.75 6025
7/9/2008 6.10 6.45 6.00 6.35 1050
7/8/2008 6.75 7.05 6.00 6.20 1471
7/7/2008 7.85 7.85 6.90 7.00 3606
7/2/2008 6.85 7.20 6.80 7.20 347
7/1/2008 6.80 6.95 6.50 6.95 715
6/30/2008 7.35 7.35 6.50 7.10 813
6/27/2008 6.55 7.30 6.50 7.15 700
6/26/2008 6.05 6.65 6.00 6.65 867
6/25/2008 6.20 6.60 5.60 6.35 6959
6/24/2008 6.50 6.60 6.10 6.25 2212
6/23/2008 7.20 7.40 6.45 6.70 1721
6/20/2008 7.45 8.00 6.95 7.05 1990
Marketplace
Trading Center