AUTOBYTEL $4.21


20/5/2013 04:20 PM  |  NASDAQ : ABTL  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ABTL historical data

Date Open High Low Close Volume
12/24/2012 3.93 4.00 3.85 4.00 109
12/21/2012 3.80 4.02 3.80 4.00 27
12/20/2012 3.85 3.94 3.81 3.87 38
12/19/2012 3.90 3.98 3.85 3.90 279
12/18/2012 3.87 3.92 3.81 3.81 35
12/17/2012 3.85 4.00 3.85 3.90 50
12/14/2012 3.92 3.94 3.78 3.93 48
12/13/2012 3.88 4.00 3.85 3.95 226
12/12/2012 3.90 3.90 3.78 3.88 1001
12/11/2012 3.86 3.86 3.77 3.84 28
12/10/2012 3.76 3.78 3.75 3.77 205
12/7/2012 3.85 3.85 3.76 3.78 194
12/6/2012 3.82 3.90 3.76 3.78 212
12/5/2012 3.86 3.87 3.86 3.87 7
12/4/2012 3.80 3.85 3.80 3.85 23
12/3/2012 3.86 3.86 3.80 3.84 45
11/30/2012 3.80 3.85 3.80 3.82 33
11/29/2012 3.80 3.84 3.76 3.80 105
11/28/2012 3.85 3.87 3.80 3.85 48
11/27/2012 3.87 3.90 3.80 3.87 94
11/26/2012 3.75 3.95 3.75 3.87 266
11/23/2012 3.91 3.91 3.85 3.85 49
11/21/2012 3.95 3.95 3.84 3.84 553
11/20/2012 3.94 4.10 3.78 4.10 97
11/19/2012 3.94 3.95 3.82 3.95 206
11/16/2012 3.93 3.95 3.85 3.95 137
11/15/2012 4.05 4.05 3.87 3.96 8
11/14/2012 4.01 4.02 3.85 4.00 258
11/13/2012 4.01 4.11 3.86 4.11 155
11/12/2012 3.86 4.21 3.86 4.13 100
11/9/2012 4.05 4.19 3.99 4.13 160
11/8/2012 4.06 4.24 4.05 4.05 95
11/7/2012 4.28 4.41 4.12 4.16 57
11/6/2012 4.00 4.30 4.00 4.29 82
11/5/2012 3.96 4.02 3.96 4.02 107
11/2/2012 3.95 3.99 3.95 3.99 2
11/1/2012 3.97 4.00 3.89 4.00 160
10/31/2012 3.94 3.99 3.94 3.99 50
10/26/2012 3.94 3.96 3.85 3.94 22
10/25/2012 3.85 3.97 3.85 3.96 32
10/24/2012 3.90 3.98 3.90 3.98 41
10/23/2012 3.96 3.98 3.78 3.86 168
10/22/2012 3.91 3.99 3.91 3.99 170
10/19/2012 3.91 4.00 3.84 4.00 43
10/18/2012 3.84 3.95 3.84 3.94 108
10/17/2012 3.84 3.84 3.80 3.83 118
10/16/2012 3.84 3.84 3.80 3.83 5
10/15/2012 3.90 3.90 3.73 3.83 80
10/12/2012 3.75 3.89 3.75 3.85 23
10/11/2012 3.84 3.90 3.84 3.89 12
10/10/2012 3.90 3.90 3.90 3.90 1
10/9/2012 3.85 3.90 3.78 3.89 15
10/8/2012 3.86 3.93 3.86 3.90 175
10/5/2012 3.85 3.87 3.84 3.87 84
10/4/2012 3.74 3.81 3.66 3.77 463
10/3/2012 3.71 3.85 3.51 3.73 973
10/2/2012 3.80 3.87 3.68 3.87 74
10/1/2012 3.71 3.89 3.67 3.83 380
9/28/2012 3.78 3.86 3.78 3.78 82
9/27/2012 3.73 3.78 3.67 3.78 60
9/26/2012 3.70 3.73 3.65 3.73 86
9/25/2012 3.65 3.73 3.56 3.70 356
9/24/2012 3.64 3.67 3.50 3.65 353
9/21/2012 3.59 3.64 3.48 3.64 679
9/20/2012 3.56 3.60 3.50 3.60 163
9/19/2012 3.61 3.61 3.56 3.56 89
9/18/2012 3.63 3.70 3.55 3.55 475
9/17/2012 3.56 3.60 3.50 3.60 56
9/14/2012 3.63 3.68 3.57 3.67 208
9/13/2012 3.68 3.70 3.58 3.66 276
9/12/2012 3.62 3.68 3.61 3.67 17
9/11/2012 3.70 3.70 3.65 3.68 16
9/10/2012 3.62 3.65 3.60 3.65 102
9/7/2012 3.60 3.65 3.60 3.65 55
9/6/2012 3.64 3.75 3.60 3.65 203
9/5/2012 3.60 3.74 3.60 3.69 76
9/4/2012 3.57 3.69 3.57 3.63 498
8/31/2012 3.69 3.69 3.61 3.61 18
8/30/2012 3.74 3.76 3.62 3.65 66
8/29/2012 3.77 3.80 3.56 3.69 142
8/28/2012 3.76 3.80 3.71 3.79 65
8/27/2012 3.88 3.88 3.75 3.75 26
8/24/2012 3.78 3.88 3.70 3.77 96
8/23/2012 3.94 3.94 3.81 3.90 35
8/22/2012 3.92 3.95 3.85 3.94 33
8/21/2012 3.79 3.94 3.69 3.88 239
8/20/2012 3.79 3.84 3.65 3.84 171
8/17/2012 3.78 3.94 3.68 3.75 322
8/16/2012 3.62 3.93 3.62 3.79 103
8/15/2012 3.57 3.91 3.57 3.67 122
8/14/2012 3.62 3.74 3.57 3.65 24
8/13/2012 3.55 3.67 3.55 3.61 28
8/10/2012 3.71 3.79 3.54 3.58 2595
8/9/2012 3.62 3.80 3.40 3.68 506
8/8/2012 3.59 3.77 3.53 3.58 90
8/7/2012 3.63 4.00 3.52 3.56 374
8/6/2012 3.43 3.68 3.43 3.66 846
8/3/2012 3.69 3.69 3.40 3.43 623
8/2/2012 3.75 3.76 3.59 3.69 308
8/1/2012 3.82 3.89 3.63 3.83 532
Marketplace
Trading Center