$10.63 -0.14 (%) Autobytel Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,264 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center