$8.71 0.00 (%) Autobytel Inc - NASDAQ

Sep. 19, 2014 | 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
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
7/31/20123.703.893.703.849,224
7/30/20123.653.743.603.7025,610
7/27/20123.663.753.653.704,700
7/26/20123.693.753.693.717,600
7/25/20123.653.753.603.7121,936
7/24/20123.623.753.603.6521,455
7/23/20123.613.733.603.727,205
7/20/20123.713.753.623.756,519
7/19/20123.563.733.563.691,310
7/18/20123.653.653.513.5671,813
7/17/20123.763.773.493.6551,840
7/16/20123.833.833.763.768,413
7/13/20123.853.953.763.8519,764
7/12/20123.784.213.373.9527,544
7/11/20120.760.780.730.776,600
7/10/20120.780.780.770.7726,800
7/9/20120.770.790.750.7843,230
7/6/20120.780.800.750.8019,625
7/5/20120.770.800.740.80133,095
7/3/20120.730.750.730.7575,462
7/2/20120.750.760.720.7251,387
6/29/20120.730.760.710.75150,188
6/28/20120.730.750.720.73111,135
6/27/20120.760.770.720.7575,564
6/26/20120.770.780.710.7691,383
6/25/20120.730.750.720.7565,289
6/22/20120.760.780.710.71276,126
6/21/20120.750.790.750.79129,590
6/20/20120.760.780.760.788,700
6/19/20120.740.780.740.7871,290
6/18/20120.760.780.740.7879,138
6/15/20120.760.780.750.7837,064
6/14/20120.770.780.740.7845,298
6/13/20120.780.780.750.7841,253
6/12/20120.750.780.740.78138,422
6/11/20120.770.780.750.7797,995
6/8/20120.790.790.750.7899,804
6/7/20120.760.790.750.79158,877
6/6/20120.740.760.730.7658,410
6/5/20120.720.750.710.742,269,211
6/4/20120.750.750.720.7584,938
6/1/20120.710.750.710.7548,552
5/31/20120.750.750.720.7278,109
5/30/20120.740.740.720.74118,828
5/29/20120.720.740.720.7394,244
5/25/20120.760.760.710.75157,199
5/24/20120.740.750.710.7575,524
5/23/20120.740.750.710.75173,042
5/22/20120.760.780.750.7544,070
5/21/20120.750.760.710.7659,167
5/18/20120.770.770.700.76110,780
5/17/20120.750.770.740.77110,588
5/16/20120.770.790.750.76101,099
5/15/20120.760.800.750.7966,694
5/14/20120.750.780.750.77135,020
5/11/20120.770.800.760.8069,720
5/10/20120.790.800.750.8094,025
5/9/20120.820.830.780.8224,531
5/8/20120.780.820.770.81100,334
5/7/20120.830.830.790.8285,025
5/4/20120.870.890.780.83541,078
5/3/20120.920.920.890.9292,875
5/2/20120.920.930.910.9378,091
  • Showing 501-600 of 1,264 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center