AUTOBYTEL $4.85

up +0.07


23/5/2013 04:23 PM  |  NASDAQ : ABTL  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ABTL historical data

Date Open High Low Close Volume
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
12/29/2010 4.15 4.30 4.00 4.30 1098
12/28/2010 4.15 4.15 4.00 4.15 314
12/27/2010 4.00 4.15 4.00 4.15 253
12/23/2010 4.10 4.25 3.95 4.10 881
12/22/2010 4.05 4.25 3.95 4.10 662
12/21/2010 3.85 4.35 3.85 4.15 414
12/20/2010 4.20 4.35 3.95 3.95 1123
12/17/2010 4.30 4.35 4.15 4.30 121
12/16/2010 4.40 4.40 4.15 4.30 361
12/15/2010 4.40 4.40 4.20 4.35 1208
12/14/2010 4.35 4.45 4.35 4.40 991
12/13/2010 3.90 4.50 3.90 4.35 1550
12/10/2010 4.05 4.10 3.80 4.10 546
12/9/2010 4.05 4.10 3.90 4.10 886
12/8/2010 4.00 4.10 3.85 4.10 525
12/7/2010 4.05 4.05 3.85 4.00 145
12/6/2010 4.05 4.10 4.00 4.05 444
12/3/2010 3.90 4.05 3.60 4.05 2742
12/2/2010 3.85 4.00 3.80 4.00 1541
12/1/2010 3.65 3.85 3.65 3.75 371
11/30/2010 3.75 3.75 3.65 3.75 979
11/29/2010 3.80 3.80 3.60 3.70 953
11/26/2010 3.75 3.90 3.70 3.90 148
11/24/2010 3.90 4.00 3.85 4.00 318
11/23/2010 4.00 4.00 3.80 3.90 22
11/22/2010 4.00 4.00 3.65 4.00 828
11/19/2010 3.80 3.95 3.75 3.95 2947
11/18/2010 3.85 3.85 3.75 3.85 299
11/17/2010 3.90 3.90 3.55 3.85 1906
11/16/2010 3.95 3.95 3.75 3.95 483
11/15/2010 4.00 4.20 3.90 3.95 450
11/12/2010 4.20 4.30 4.00 4.00 6785
11/11/2010 4.10 4.20 4.10 4.10 754
11/10/2010 4.10 4.25 4.05 4.20 985
11/9/2010 4.15 4.15 4.00 4.05 338
11/8/2010 4.05 4.20 3.95 4.00 383
11/5/2010 4.10 4.20 4.10 4.15 288
11/4/2010 4.20 4.30 4.10 4.20 266
11/3/2010 4.15 4.25 4.10 4.25 1219
11/2/2010 4.10 4.15 4.00 4.10 1033
11/1/2010 4.15 4.15 3.95 3.95 2342
10/29/2010 4.00 4.30 4.00 4.20 547
10/28/2010 4.00 4.00 3.90 3.90 5274
10/27/2010 4.00 4.15 3.95 4.00 2084
10/26/2010 4.10 4.10 3.95 3.95 1567
10/25/2010 3.80 4.00 3.75 4.00 470
10/22/2010 3.70 3.95 3.70 3.70 725
10/21/2010 4.15 4.15 3.75 3.80 1772
10/20/2010 4.15 4.15 4.05 4.10 412
10/19/2010 4.30 4.30 4.05 4.10 1295
10/18/2010 4.50 4.50 4.20 4.20 3565
10/15/2010 4.25 4.70 4.15 4.45 13485
10/14/2010 4.10 4.30 4.05 4.25 1275
10/13/2010 4.20 4.40 4.20 4.25 1857
10/12/2010 4.20 4.25 4.10 4.25 456
10/11/2010 4.20 4.25 4.05 4.25 383
10/8/2010 4.25 4.25 4.20 4.20 407
10/7/2010 4.20 4.35 4.15 4.25 2849
10/6/2010 4.20 4.25 4.00 4.05 10614
10/5/2010 4.25 4.25 4.05 4.20 512
10/4/2010 4.10 4.25 4.05 4.25 330
10/1/2010 4.25 4.25 4.00 4.20 958
9/30/2010 4.10 4.35 4.10 4.35 1330
9/29/2010 4.25 4.40 4.05 4.25 703
9/28/2010 4.50 4.50 4.10 4.25 3722
9/27/2010 4.15 4.25 4.10 4.25 102
9/24/2010 4.20 4.25 4.10 4.25 165
9/23/2010 4.10 4.25 4.10 4.25 639
9/22/2010 4.35 4.35 4.00 4.10 652
9/21/2010 4.50 4.50 4.15 4.25 1465
9/20/2010 4.20 4.60 4.20 4.60 1821
9/17/2010 4.50 4.50 4.00 4.20 3981
9/16/2010 4.10 4.30 4.00 4.25 2983
9/15/2010 4.15 4.15 4.00 4.10 716
9/14/2010 3.90 4.25 3.90 4.10 703
9/13/2010 4.00 4.15 3.85 4.00 918
9/10/2010 4.20 4.20 4.10 4.15 149
9/9/2010 4.15 4.20 4.05 4.20 491
9/8/2010 4.25 4.25 4.10 4.15 1070
9/7/2010 4.25 4.25 4.10 4.25 744
9/3/2010 4.35 4.35 4.25 4.25 1187
9/2/2010 4.25 4.40 4.15 4.25 360
9/1/2010 4.10 4.35 4.05 4.35 179
8/31/2010 4.10 4.25 4.00 4.25 293
8/30/2010 4.25 4.40 4.20 4.25 68
8/27/2010 4.40 4.45 4.25 4.45 393
8/26/2010 4.25 4.45 4.15 4.40 87
8/25/2010 4.30 4.50 3.80 4.45 1478
8/24/2010 4.40 4.50 4.20 4.40 345
8/23/2010 4.40 4.50 4.25 4.30 408
8/20/2010 4.40 4.40 4.20 4.35 248
8/19/2010 4.40 4.50 4.20 4.35 495
8/18/2010 4.75 4.75 4.25 4.50 535
8/17/2010 4.50 5.00 4.45 4.60 1520
8/16/2010 4.35 4.50 4.25 4.50 445
8/13/2010 4.45 4.65 4.25 4.30 1173
8/12/2010 4.45 5.05 4.45 4.70 912
Marketplace
Trading Center