AUTOBYTEL $4.21


20/5/2013 04:20 PM  |  NASDAQ : ABTL  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ABTL historical data

Date Open High Low Close Volume
5/23/2011 5.30 5.75 5.30 5.60 1488
5/20/2011 5.70 5.80 5.50 5.50 976
5/19/2011 5.75 5.80 5.60 5.75 663
5/18/2011 5.55 5.90 5.50 5.65 3181
5/17/2011 6.05 6.15 5.60 5.70 3568
5/16/2011 6.15 6.70 6.05 6.15 4572
5/13/2011 6.25 6.60 6.25 6.30 3312
5/12/2011 6.10 6.30 6.05 6.25 1095
5/11/2011 6.30 6.30 6.10 6.10 463
5/10/2011 6.25 6.40 6.00 6.30 1726
5/9/2011 6.20 6.35 6.10 6.20 1160
5/6/2011 6.20 6.80 6.10 6.35 1890
5/5/2011 6.50 6.75 6.30 6.45 1534
5/4/2011 7.10 7.10 6.50 6.80 1668
5/3/2011 7.10 7.20 6.70 7.00 1630
5/2/2011 7.30 7.40 6.90 7.20 2920
4/29/2011 7.45 7.55 7.25 7.25 1180
4/28/2011 7.35 7.75 7.15 7.30 6547
4/27/2011 6.95 7.25 6.80 7.25 3236
4/26/2011 7.00 7.15 6.85 6.95 2079
4/25/2011 6.90 7.15 6.75 7.05 1866
4/21/2011 6.85 6.90 6.05 6.90 2611
4/20/2011 6.95 6.95 6.70 6.90 2101
4/19/2011 6.70 6.90 6.55 6.70 2153
4/18/2011 6.70 7.00 6.25 7.00 3201
4/15/2011 6.70 7.00 6.25 6.75 2138
4/14/2011 6.35 6.70 6.25 6.70 2525
4/13/2011 6.35 6.50 5.80 6.40 4350
4/12/2011 6.55 6.55 6.10 6.30 3610
4/11/2011 6.75 6.75 6.30 6.75 2013
4/8/2011 6.80 6.90 6.50 6.85 1698
4/7/2011 6.65 6.90 6.30 6.90 2833
4/6/2011 7.20 7.20 6.70 6.90 2474
4/5/2011 7.00 7.05 6.70 7.00 4556
4/4/2011 7.30 7.35 6.70 7.15 4514
4/1/2011 7.05 7.30 6.75 7.30 3171
3/31/2011 7.25 7.35 7.05 7.05 1460
3/30/2011 7.20 7.35 6.85 7.35 4391
3/29/2011 7.15 7.25 6.75 7.20 3868
3/28/2011 7.30 7.85 6.90 7.15 15590
3/25/2011 6.50 7.20 6.20 7.00 7933
3/24/2011 6.00 7.00 5.95 6.50 16481
3/23/2011 5.70 6.15 5.70 5.85 2010
3/22/2011 5.65 5.95 5.60 5.90 2350
3/21/2011 5.55 5.75 5.55 5.65 838
3/18/2011 5.65 5.75 5.50 5.50 974
3/17/2011 5.90 5.90 5.65 5.70 1749
3/16/2011 5.60 6.00 5.60 5.70 3498
3/15/2011 5.35 5.65 4.80 5.55 4795
3/14/2011 6.00 6.25 5.65 5.80 1433
3/11/2011 6.00 6.25 5.60 6.20 6722
3/10/2011 6.15 6.20 5.45 5.80 5255
3/9/2011 6.05 6.65 6.05 6.45 9355
3/8/2011 5.85 6.05 5.80 6.05 4646
3/7/2011 5.85 6.15 5.65 5.95 6053
3/4/2011 5.80 5.85 5.65 5.65 2675
3/3/2011 5.55 5.80 5.40 5.75 6910
3/2/2011 5.50 5.60 5.35 5.50 3462
3/1/2011 5.90 5.90 5.45 5.80 2870
2/28/2011 5.80 5.80 5.50 5.65 5383
2/25/2011 5.90 5.95 5.60 5.85 5200
2/24/2011 5.50 5.90 5.50 5.90 2596
2/23/2011 5.90 5.90 5.60 5.90 2929
2/22/2011 5.75 5.95 5.45 5.85 4781
2/18/2011 5.75 6.00 5.60 5.90 9185
2/17/2011 5.50 6.35 5.50 5.80 6326
2/16/2011 5.00 5.50 4.95 5.50 3861
2/15/2011 4.75 5.00 4.75 4.95 1517
2/14/2011 4.80 4.85 4.75 4.80 327
2/11/2011 4.75 4.85 4.60 4.75 164
2/10/2011 4.60 4.80 4.45 4.80 407
2/9/2011 4.80 4.85 4.45 4.70 1220
2/8/2011 5.15 5.15 4.95 4.95 967
2/7/2011 5.25 5.25 4.60 5.05 1169
2/4/2011 4.75 5.00 4.75 5.00 611
2/3/2011 4.75 4.75 4.70 4.75 425
2/2/2011 4.65 4.85 4.55 4.75 681
2/1/2011 4.45 4.70 4.35 4.70 1109
1/31/2011 4.35 4.45 4.30 4.30 158
1/28/2011 4.55 4.55 4.30 4.40 1807
1/27/2011 4.55 4.55 4.30 4.55 8581
1/26/2011 4.45 4.60 4.40 4.55 99
1/25/2011 4.45 4.55 4.30 4.45 381
1/24/2011 4.60 4.60 4.45 4.55 187
1/21/2011 4.65 4.65 4.40 4.60 748
1/20/2011 4.80 4.90 4.60 4.80 1615
1/19/2011 4.90 5.00 4.75 5.00 1516
1/18/2011 4.85 5.10 4.60 5.00 2497
1/14/2011 5.20 5.35 4.90 5.05 1070
1/13/2011 5.20 5.25 5.15 5.15 517
1/12/2011 5.15 5.50 5.00 5.25 1111
1/11/2011 5.45 5.45 5.10 5.25 2005
1/10/2011 5.35 5.75 5.00 5.45 4343
1/7/2011 4.80 5.40 4.80 5.10 4276
1/6/2011 4.85 4.85 4.70 4.80 1409
1/5/2011 4.35 4.85 4.35 4.80 2365
1/4/2011 4.40 4.40 4.30 4.30 321
1/3/2011 4.30 4.40 4.10 4.40 2476
12/31/2010 4.05 4.30 4.05 4.30 582
12/30/2010 4.20 4.30 3.85 4.20 3248
Marketplace
Trading Center