$14.51 +0.09 (%) Autobytel Inc - NASDAQ

Mar. 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
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
12/17/201311.5712.6411.3612.36250,996
12/16/201311.2811.5310.8111.42214,519
12/13/201311.7211.7511.0111.35168,770
12/12/201311.6511.9811.6511.7287,386
12/11/201311.3811.8711.2111.5880,137
12/10/201312.1012.1011.1511.48164,561
12/9/201312.2712.5011.8712.14132,073
12/6/201312.3812.6011.8112.27104,924
12/5/201312.8612.8812.1112.36137,879
12/4/201312.1413.0012.0612.71276,633
12/3/201312.8012.9711.2012.10310,705
12/2/201312.4012.8012.3412.67279,416
11/29/201312.3512.7012.3112.40121,840
11/27/201311.9812.9511.9412.35239,194
11/26/201312.0912.2211.7012.01381,911
11/25/201311.0112.2511.0011.75603,188
11/22/201310.7111.2010.7110.94113,862
11/21/20139.9910.959.9910.59124,108
11/20/201310.0110.259.909.9597,453
11/19/201310.6410.989.599.88279,726
11/18/201310.7511.6010.3710.61253,672
11/15/201311.0711.1310.4810.87158,300
11/14/201310.7511.4710.6611.04374,776
11/13/201310.4511.1010.0810.82283,767
11/12/201310.2211.259.9610.45410,178
11/11/20139.4010.489.4010.21455,032
11/8/20138.729.898.709.57650,322
11/7/20138.208.327.828.2993,078
11/6/20138.338.507.818.15112,728
11/5/20138.648.898.308.4190,440
11/4/20137.618.607.508.54167,277
11/1/20138.138.157.407.61129,894
10/31/20138.118.287.908.1576,433
10/30/20138.738.748.018.32108,325
10/29/20138.178.808.148.47196,041
10/28/20138.418.578.018.29185,616
10/25/20138.608.688.108.53191,085
10/24/20138.558.618.448.5566,134
10/23/20138.578.918.328.4652,295
10/22/20139.249.248.378.54140,280
10/21/20138.519.228.419.04491,239
10/18/20138.278.498.248.28125,677
10/17/20138.738.808.208.24285,299
10/16/20137.728.857.298.85528,154
10/15/20137.677.847.397.5959,108
10/14/20137.487.677.337.6669,202
10/11/20137.597.677.407.4943,985
10/10/20137.407.587.357.5116,162
10/9/20137.327.697.297.3331,896
10/8/20137.527.617.207.3780,388
10/7/20137.487.707.407.5568,800
10/4/20137.187.487.187.3919,341
10/3/20137.357.357.077.2017,206
10/2/20137.327.357.177.3128,947
10/1/20137.177.277.047.1714,322
9/30/20137.017.237.007.1759,683
9/27/20137.277.347.007.1216,779
9/26/20137.327.367.257.3023,334
9/25/20137.277.417.017.3058,052
9/24/20137.457.457.357.4548,512
9/23/20137.417.587.257.4863,321
9/20/20137.487.527.267.4444,914
9/19/20137.627.757.347.5146,460
9/18/20137.607.607.427.6041,164
9/17/20137.487.577.417.5434,397
9/16/20137.527.607.297.4646,479
9/13/20137.267.507.267.3965,697
9/12/20137.377.407.257.2541,953
9/11/20137.407.597.267.3986,598
9/10/20137.387.887.267.28216,213
9/9/20137.117.557.047.35187,607
9/6/20136.797.106.726.98107,320
9/5/20136.426.876.356.7699,050
9/4/20136.056.356.056.2538,959
9/3/20135.926.065.856.0422,718
8/30/20135.925.975.825.8949,717
8/29/20135.915.965.865.9120,635
8/28/20135.865.975.825.9322,532
8/27/20135.976.055.895.9125,622
8/26/20135.996.055.856.0329,849
  • Showing 301-400 of 1,265 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center