$11.04 -0.13 (%) Autobytel Inc - NASDAQ

Dec. 19, 2014 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
12/24/20123.934.003.854.0010,882
12/21/20123.804.023.804.002,646
12/20/20123.853.943.813.873,775
12/19/20123.903.983.853.9027,855
12/18/20123.873.923.813.813,479
12/17/20123.854.003.853.904,988
12/14/20123.923.943.783.934,802
12/13/20123.884.003.853.9522,594
12/12/20123.903.903.783.88100,034
12/11/20123.863.863.773.842,752
12/10/20123.763.783.753.7720,424
12/7/20123.853.853.763.7819,350
12/6/20123.823.903.763.7821,199
12/5/20123.863.873.863.87700
12/4/20123.803.853.803.852,300
12/3/20123.863.863.803.844,464
11/30/20123.803.853.803.823,265
11/29/20123.803.843.763.8010,430
11/28/20123.853.873.803.854,740
11/27/20123.873.903.803.879,340
11/26/20123.753.953.753.8726,527
11/23/20123.913.913.853.854,834
11/21/20123.953.953.843.8455,274
11/20/20123.944.103.784.109,657
11/19/20123.943.953.823.9520,530
11/16/20123.933.953.853.9513,618
11/15/20124.054.053.883.96735
11/14/20124.014.023.854.0025,731
11/13/20124.014.113.864.1115,500
11/12/20123.864.213.864.139,945
11/9/20124.054.193.994.1315,927
11/8/20124.064.244.054.059,480
11/7/20124.284.414.124.165,672
11/6/20124.004.304.004.298,170
11/5/20123.964.023.964.0210,679
11/2/20123.953.993.953.99200
11/1/20123.974.003.894.0015,980
10/31/20123.943.993.943.994,910
10/26/20123.943.963.853.942,144
10/25/20123.853.973.853.963,130
10/24/20123.903.983.903.984,100
10/23/20123.963.983.783.8616,749
10/22/20123.913.993.913.9916,592
10/19/20123.914.003.844.004,261
10/18/20123.843.953.843.9410,721
10/17/20123.843.843.803.8311,710
10/16/20123.843.843.803.83500
10/15/20123.903.903.733.837,964
10/12/20123.753.893.753.852,300
10/11/20123.843.903.843.891,200
10/10/20123.903.903.903.90100
10/9/20123.853.903.783.891,440
10/8/20123.863.933.863.9017,500
10/5/20123.853.873.843.878,390
10/4/20123.743.813.663.7746,254
10/3/20123.713.853.513.7397,267
10/2/20123.803.873.683.877,331
10/1/20123.713.893.673.8337,970
9/28/20123.783.863.783.788,140
9/27/20123.733.783.673.785,968
9/26/20123.703.733.653.738,568
9/25/20123.653.733.563.7035,602
9/24/20123.503.673.503.6535,272
9/21/20123.593.643.483.6467,891
9/20/20123.563.603.503.6016,205
9/19/20123.613.613.563.568,816
9/18/20123.633.703.553.5547,454
9/17/20123.563.603.503.605,557
9/14/20123.633.683.573.6720,776
9/13/20123.683.703.583.6627,547
9/12/20123.623.683.613.671,684
9/11/20123.703.703.653.681,592
9/10/20123.623.653.603.6510,196
9/7/20123.603.653.603.655,420
9/6/20123.643.753.603.6520,277
9/5/20123.603.743.603.697,559
9/4/20123.573.693.573.6349,742
8/31/20123.693.693.613.611,708
8/30/20123.743.763.623.656,600
8/29/20123.773.803.563.6914,168
8/28/20123.763.803.713.796,450
8/27/20123.883.883.753.752,600
8/24/20123.783.883.703.779,590
8/23/20123.943.943.813.903,500
8/22/20123.923.953.853.943,257
8/21/20123.793.943.693.8823,836
8/20/20123.793.843.653.8417,077
8/17/20123.783.943.683.7532,190
8/16/20123.623.933.623.7910,255
8/15/20123.573.913.573.6712,178
8/14/20123.623.743.573.652,370
8/13/20123.553.673.553.612,771
8/10/20123.713.793.543.58259,486
8/9/20123.623.803.403.6850,530
8/8/20123.593.773.533.588,960
8/7/20123.634.003.523.5637,332
8/6/20123.433.683.433.6684,562
8/3/20123.693.693.403.4362,271
8/2/20123.753.763.593.6930,725
8/1/20123.823.893.633.8353,148
  • Showing 501-600 of 1,264 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center