$12.89 +2.51 (%) Autobytel Inc - NASDAQ

Feb. 27, 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
5/13/201411.9912.1611.4711.86156,387
5/12/201410.9812.1410.8812.03240,327
5/9/201410.6911.0210.1210.90290,191
5/8/201410.9811.2810.5510.67143,298
5/7/201411.9812.1710.7811.04558,954
5/6/201412.2212.4311.9612.00213,892
5/5/201412.0412.5012.0312.34213,552
5/2/201413.4713.4712.0412.21487,089
5/1/201412.3413.8212.2113.43647,064
4/30/201412.2812.4911.9812.44122,739
4/29/201411.8612.6311.7412.37219,276
4/28/201412.6412.7911.5611.84479,856
4/25/201413.1313.2712.5012.65230,929
4/24/201413.7713.9313.1813.30231,758
4/23/201413.3113.8312.9913.64255,289
4/22/201412.7713.4412.7313.28134,120
4/21/201413.0813.1912.6812.74122,875
4/17/201413.0413.2112.5913.03184,276
4/16/201412.4313.3412.3413.12269,996
4/15/201412.2012.4211.5112.31205,135
4/14/201412.4112.7011.9012.19288,857
4/11/201412.3212.6211.8112.24277,597
4/10/201412.6912.7312.0612.47184,130
4/9/201412.8313.0612.6012.76352,872
4/8/201413.5213.8512.6212.70441,320
4/7/201413.4213.7113.1513.49240,530
4/4/201413.9114.1413.1513.53231,392
4/3/201415.0415.4513.5513.80517,827
4/2/201412.8315.2512.8315.091,118,113
4/1/201412.4312.6611.7512.03282,881
3/31/201412.1512.5511.8112.43191,840
3/28/201411.9412.3811.7612.03136,057
3/27/201412.1312.5811.8011.91186,772
3/26/201412.6712.9412.1712.22251,583
3/25/201412.0312.6311.9912.50256,361
3/24/201412.2012.8111.8011.96361,954
3/21/201414.3014.3012.1912.20735,180
3/20/201414.2614.4213.9314.20173,836
3/19/201414.3414.4714.0514.29107,274
3/18/201414.3814.5613.9614.30180,710
3/17/201414.1514.4613.8214.32200,576
3/14/201414.0514.4513.6914.14184,457
3/13/201414.2514.7614.0114.12186,561
3/12/201414.2714.3413.7914.27192,832
3/11/201414.8515.1814.3714.46332,564
3/10/201413.7014.9913.7014.93490,934
3/7/201414.1014.1513.3913.72320,555
3/6/201414.9515.1213.3114.11950,486
3/5/201414.7615.6114.7214.90185,409
3/4/201415.2515.2514.3014.92273,032
3/3/201415.7515.7514.7714.94273,735
2/28/201416.0016.6015.1815.76232,694
2/27/201415.9616.2015.5116.00167,439
2/26/201415.4016.3215.3315.92188,412
2/25/201414.9715.7514.9015.48352,087
2/24/201415.5915.9314.5014.79594,738
2/21/201416.7616.7614.5915.511,059,482
2/20/201417.9018.8217.3018.63380,994
2/19/201417.7518.0517.6717.85123,469
2/18/201418.4118.4117.5017.85274,593
2/14/201418.0018.2317.6318.05167,178
2/13/201417.5518.2817.2618.02266,358
2/12/201418.0718.1117.4717.88312,136
2/11/201416.4718.0216.4217.85730,865
2/10/201414.8716.3014.8216.12444,291
2/7/201414.0215.0014.0214.79173,734
2/6/201413.7014.1913.4014.02184,892
2/5/201414.3514.4013.5113.70194,446
2/4/201413.9114.7113.7614.58172,531
2/3/201414.9015.0613.1813.75282,546
1/31/201414.3815.1014.0014.88328,925
1/30/201415.1216.4015.1215.49283,935
1/29/201416.0916.6815.0015.18302,218
1/28/201415.6916.9415.0716.27235,788
1/27/201416.3816.6514.7015.88483,077
1/24/201417.6717.6816.1016.38329,192
1/23/201417.5717.9917.1817.72232,155
1/22/201417.7418.4617.4617.95313,745
1/21/201417.0118.0616.6017.64352,317
1/17/201417.7918.4716.5016.81369,988
1/16/201417.3617.8016.9417.73340,092
1/15/201416.5217.6316.5017.05524,731
1/14/201415.0216.6014.3216.45697,868
1/13/201414.1214.6713.4313.62221,567
1/10/201414.5214.5413.8814.12117,293
1/9/201415.2515.2514.2714.50132,198
1/8/201414.9915.3914.7215.01122,671
1/7/201414.2214.9814.0314.81251,770
1/6/201414.4014.4013.5314.25291,128
1/3/201414.4714.8714.1114.49111,407
1/2/201415.1215.1213.7514.45220,695
12/31/201314.8415.3014.1715.13326,300
12/30/201315.3315.4414.7614.89212,849
12/27/201315.4915.9815.2515.33194,802
12/26/201315.5015.8115.3215.38149,680
12/24/201315.2015.8515.0715.37188,240
12/23/201314.2714.9714.0414.96238,910
12/20/201314.7315.0014.2414.35246,869
12/19/201314.2314.7814.0114.64378,996
12/18/201312.4714.4012.4214.081,099,447
  • Showing 201-300 of 1,265 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center