$8.71 -0.31 (%) 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
5/1/20120.920.920.880.9049,245
4/30/20120.920.920.890.9211,205
4/27/20120.920.920.890.9211,700
4/26/20120.920.920.880.925,831
4/25/20120.920.920.870.9263,267
4/24/20120.900.920.890.9210,509
4/23/20120.900.920.890.927,200
4/20/20120.900.920.860.9259,096
4/19/20120.910.930.880.8947,324
4/18/20120.880.950.840.911,219,137
4/17/20120.880.880.850.8797,441
4/16/20120.900.910.850.87169,380
4/13/20120.920.940.880.91114,649
4/12/20120.920.940.920.9376,667
4/11/20120.920.940.920.9252,927
4/10/20120.930.940.920.9392,360
4/9/20120.940.950.930.9481,500
4/5/20120.930.960.930.9475,365
4/4/20120.950.970.940.9557,225
4/3/20120.980.980.950.9739,942
4/2/20120.950.970.930.9621,520
3/30/20120.930.970.930.9719,900
3/29/20120.960.960.940.9469,087
3/28/20120.940.980.940.9541,400
3/27/20120.981.000.940.96105,628
3/26/20120.971.000.960.9720,772
3/23/20120.960.990.960.993,600
3/22/20121.001.000.940.9787,689
3/21/20121.001.000.960.98135,413
3/20/20121.001.000.940.98147,724
3/19/20120.981.030.940.98227,596
3/16/20120.940.990.940.9955,570
3/15/20120.931.020.930.95194,143
3/14/20120.981.010.930.94215,758
3/13/20120.960.990.930.9891,818
3/12/20120.940.960.920.96232,180
3/9/20120.960.970.930.959,900
3/8/20120.960.980.930.9532,311
3/7/20120.930.980.900.96104,738
3/6/20120.960.960.920.95102,272
3/5/20120.981.010.950.97236,358
3/2/20121.031.030.970.97506,173
3/1/20120.951.010.951.01225,120
2/29/20121.001.000.960.9767,928
2/28/20121.001.020.981.0089,148
2/27/20121.011.010.971.0168,000
2/24/20121.021.030.991.0277,406
2/23/20121.021.030.981.0191,460
2/22/20121.031.030.991.03263,304
2/21/20121.061.061.001.04312,605
2/17/20120.971.050.971.05120,819
2/16/20120.991.000.950.99231,849
2/15/20120.961.030.961.00150,208
2/14/20120.950.980.950.98181,406
2/13/20120.931.000.920.94404,830
2/10/20120.910.930.900.9237,400
2/9/20120.940.940.900.9225,000
2/8/20120.900.940.900.9244,354
2/7/20120.920.930.900.9336,172
2/6/20120.900.950.900.92195,691
2/3/20120.890.920.880.92254,360
2/2/20120.910.930.870.89361,304
2/1/20120.920.940.820.89293,514
1/31/20120.910.930.880.9262,710
1/30/20120.850.910.850.91220,690
1/27/20120.860.900.840.87137,661
1/26/20120.810.860.810.8671,212
1/25/20120.760.810.750.81142,534
1/24/20120.790.790.750.78105,394
1/23/20120.790.790.760.7911,500
1/20/20120.770.790.740.7920,485
1/19/20120.760.780.760.78191,305
1/18/20120.760.780.740.7819,577
1/17/20120.750.780.750.7814,725
1/13/20120.750.770.750.7638,700
1/12/20120.770.780.720.7828,402
1/11/20120.760.770.740.768,485
1/10/20120.750.790.750.7825,749
1/9/20120.750.750.720.759,327
1/6/20120.740.750.700.75367,243
1/5/20120.740.740.720.746,700
1/4/20120.710.740.710.7435,548
1/3/20120.710.750.710.7457,497
12/30/20110.750.750.680.70350,544
12/29/20110.740.750.700.75775,370
12/28/20110.750.760.710.74113,640
12/27/20110.780.800.750.8031,200
12/23/20110.800.820.780.7821,795
12/22/20110.860.860.780.821,145,704
12/21/20110.830.860.820.86141,017
12/20/20110.770.840.740.84145,102
12/19/20110.740.790.740.7922,025
12/16/20110.770.790.760.7776,804
12/15/20110.780.780.730.783,387
12/14/20110.750.780.730.789,799
12/13/20110.750.780.730.78164,711
12/12/20110.750.760.710.7613,925
12/9/20110.740.760.720.7617,200
12/8/20110.750.750.710.7119,679
12/7/20110.770.770.750.7614,300
  • Showing 601-700 of 1,264 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center