AUTOBYTEL $4.78

up +0.23


22/5/2013 04:22 PM  |  NASDAQ : ABTL  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ABTL historical data

Date Open High Low Close Volume
8/2/2012 3.75 3.76 3.59 3.69 308
8/1/2012 3.82 3.89 3.63 3.83 532
7/31/2012 3.70 3.89 3.70 3.84 93
7/30/2012 3.65 3.74 3.60 3.70 257
7/27/2012 3.66 3.75 3.65 3.70 47
7/26/2012 3.69 3.75 3.69 3.71 76
7/25/2012 3.65 3.75 3.60 3.71 220
7/24/2012 3.62 3.75 3.60 3.65 215
7/23/2012 3.61 3.73 3.60 3.72 73
7/20/2012 3.71 3.75 3.62 3.75 66
7/19/2012 3.56 3.73 3.56 3.69 14
7/18/2012 3.65 3.65 3.51 3.56 719
7/17/2012 3.76 3.77 3.49 3.65 519
7/16/2012 3.83 3.83 3.76 3.76 85
7/13/2012 3.85 3.95 3.76 3.85 198
7/12/2012 3.78 4.21 3.37 3.95 276
7/11/2012 3.80 3.90 3.65 3.85 66
7/10/2012 3.90 3.90 3.85 3.85 268
7/9/2012 3.85 3.95 3.75 3.90 433
7/6/2012 3.90 4.00 3.75 4.00 197
7/5/2012 3.85 4.00 3.70 4.00 1331
7/3/2012 3.65 3.75 3.65 3.75 755
7/2/2012 3.75 3.80 3.60 3.60 514
6/29/2012 3.65 3.75 3.55 3.75 1502
6/28/2012 3.65 3.75 3.60 3.65 1112
6/27/2012 3.80 3.85 3.60 3.75 756
6/26/2012 3.85 3.90 3.55 3.80 914
6/25/2012 3.65 3.75 3.60 3.75 653
6/22/2012 3.80 3.90 3.55 3.55 2762
6/21/2012 3.75 3.95 3.75 3.95 1296
6/20/2012 3.80 3.90 3.80 3.90 87
6/19/2012 3.70 3.90 3.70 3.90 713
6/18/2012 3.80 3.90 3.70 3.90 792
6/15/2012 3.80 3.90 3.75 3.90 371
6/14/2012 3.85 3.90 3.70 3.90 453
6/13/2012 3.90 3.90 3.75 3.90 413
6/12/2012 3.75 3.90 3.70 3.90 1385
6/11/2012 3.85 3.90 3.75 3.85 980
6/8/2012 3.95 3.95 3.75 3.90 999
6/7/2012 3.80 3.95 3.75 3.95 1589
6/6/2012 3.70 3.80 3.65 3.80 585
6/5/2012 3.60 3.75 3.55 3.70 22693
6/4/2012 3.75 3.75 3.60 3.75 850
6/1/2012 3.55 3.75 3.55 3.75 486
5/31/2012 3.75 3.75 3.60 3.60 782
5/30/2012 3.70 3.70 3.60 3.70 1189
5/29/2012 3.60 3.70 3.60 3.65 943
5/25/2012 3.80 3.80 3.55 3.75 1572
5/24/2012 3.70 3.75 3.55 3.75 756
5/23/2012 3.70 3.75 3.55 3.75 1730
5/22/2012 3.80 3.90 3.75 3.75 440
5/21/2012 3.75 3.80 3.55 3.80 592
5/18/2012 3.85 3.85 3.50 3.80 1108
5/17/2012 3.75 3.85 3.70 3.85 1106
5/16/2012 3.85 3.95 3.75 3.80 1011
5/15/2012 3.80 4.00 3.75 3.95 670
5/14/2012 3.75 3.90 3.75 3.85 1351
5/11/2012 3.85 4.00 3.80 4.00 698
5/10/2012 3.95 4.00 3.75 4.00 940
5/9/2012 4.10 4.15 3.90 4.10 250
5/8/2012 3.90 4.10 3.85 4.05 1004
5/7/2012 4.15 4.15 3.95 4.10 850
5/4/2012 4.35 4.45 3.90 4.15 5411
5/3/2012 4.60 4.60 4.45 4.60 930
5/2/2012 4.60 4.65 4.55 4.65 781
5/1/2012 4.60 4.60 4.40 4.50 490
4/30/2012 4.60 4.60 4.45 4.60 110
4/27/2012 4.60 4.60 4.45 4.60 117
4/26/2012 4.60 4.60 4.40 4.60 59
4/25/2012 4.60 4.60 4.35 4.60 633
4/24/2012 4.50 4.60 4.45 4.60 106
4/23/2012 4.50 4.60 4.45 4.60 72
4/20/2012 4.50 4.60 4.30 4.60 591
4/19/2012 4.55 4.65 4.40 4.45 474
4/18/2012 4.40 4.75 4.20 4.55 12192
4/17/2012 4.40 4.40 4.25 4.35 975
4/16/2012 4.50 4.55 4.25 4.35 1694
4/13/2012 4.60 4.70 4.40 4.55 1147
4/12/2012 4.60 4.70 4.60 4.65 767
4/11/2012 4.60 4.70 4.60 4.60 530
4/10/2012 4.65 4.70 4.60 4.65 924
4/9/2012 4.70 4.75 4.65 4.70 815
4/5/2012 4.65 4.80 4.65 4.70 754
4/4/2012 4.75 4.85 4.70 4.75 573
4/3/2012 4.85 4.85 4.75 4.85 400
4/2/2012 4.75 4.85 4.65 4.80 216
3/30/2012 4.65 4.85 4.65 4.85 199
3/29/2012 4.80 4.80 4.70 4.70 691
3/28/2012 4.70 4.90 4.70 4.75 414
3/27/2012 4.90 5.00 4.70 4.80 1057
3/26/2012 4.85 5.00 4.80 4.85 208
3/23/2012 4.80 4.95 4.80 4.95 36
3/22/2012 5.00 5.00 4.70 4.85 877
3/21/2012 5.00 5.00 4.80 4.90 1355
3/20/2012 5.00 5.00 4.70 4.90 1478
3/19/2012 4.90 5.15 4.70 4.90 2276
3/16/2012 4.70 4.95 4.70 4.95 556
3/15/2012 4.65 5.10 4.65 4.75 1942
3/14/2012 4.90 5.05 4.65 4.70 2158
3/13/2012 4.80 4.95 4.65 4.90 919
Marketplace
Trading Center