AUTOBYTEL $4.63

down -0.22


24/5/2013 04:24 PM  |  NASDAQ : ABTL  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

ABTL historical data

Date Open High Low Close Volume
8/12/2010 4.45 5.05 4.45 4.70 912
8/11/2010 5.05 5.15 4.65 4.90 1189
8/10/2010 5.10 5.25 5.10 5.20 31
8/9/2010 5.25 5.45 4.95 5.25 327
8/6/2010 5.35 5.50 5.25 5.25 589
8/5/2010 5.45 5.55 5.30 5.40 775
8/4/2010 5.50 5.60 5.35 5.35 3616
8/3/2010 5.05 5.50 5.05 5.50 5561
8/2/2010 5.10 5.20 5.00 5.15 605
7/30/2010 4.95 5.25 4.95 5.25 336
7/29/2010 5.00 5.20 4.95 5.10 163
7/28/2010 5.05 5.20 4.90 5.10 1113
7/27/2010 5.25 5.30 4.90 5.20 1348
7/26/2010 5.35 5.45 5.20 5.25 386
7/23/2010 5.65 5.70 5.20 5.20 1066
7/22/2010 5.40 5.60 5.20 5.55 1783
7/21/2010 5.65 5.80 5.40 5.45 1880
7/20/2010 5.70 5.80 5.40 5.70 1574
7/19/2010 5.75 5.90 5.60 5.75 1020
7/16/2010 5.95 6.15 5.75 5.80 784
7/15/2010 5.90 6.00 5.80 6.00 560
7/14/2010 5.95 5.95 5.80 5.85 1052
7/13/2010 5.90 6.50 5.75 5.90 2085
7/12/2010 5.95 6.00 5.70 6.00 538
7/9/2010 6.00 6.05 5.75 6.05 350
7/8/2010 6.00 6.00 5.75 5.85 398
7/7/2010 5.85 6.05 5.70 6.05 904
7/6/2010 5.95 6.00 5.70 6.00 1355
7/2/2010 5.65 5.95 5.60 5.95 767
7/1/2010 5.70 5.75 5.60 5.75 967
6/30/2010 5.50 5.80 5.50 5.70 1329
6/29/2010 5.95 5.95 5.40 5.50 2850
6/28/2010 5.75 6.10 5.75 5.75 3073
6/25/2010 5.90 6.00 5.70 5.75 3201
6/24/2010 5.75 5.90 5.70 5.90 951
6/23/2010 5.85 5.90 5.60 5.75 1255
6/22/2010 6.15 6.15 5.65 5.95 2258
6/21/2010 6.25 6.35 5.85 6.00 2359
6/18/2010 6.20 6.25 6.10 6.25 929
6/17/2010 6.50 6.55 6.05 6.10 1545
6/16/2010 6.05 6.35 5.90 6.25 750
6/15/2010 5.90 6.70 5.75 6.25 1878
6/14/2010 6.20 6.20 5.80 5.95 909
6/11/2010 5.95 6.20 5.85 6.10 505
6/10/2010 5.80 6.00 5.65 5.90 953
6/9/2010 5.80 5.90 5.65 5.80 1100
6/8/2010 5.75 5.90 5.50 5.75 2126
6/7/2010 5.75 6.05 5.60 5.85 2571
6/4/2010 6.00 7.10 5.60 5.85 20284
6/3/2010 6.40 6.40 5.95 6.00 24840
6/2/2010 5.85 6.40 5.60 6.40 3982
6/1/2010 6.40 6.40 5.80 5.90 1598
5/28/2010 6.40 6.50 6.05 6.40 3020
5/27/2010 5.50 6.90 5.40 6.35 5204
5/26/2010 5.15 5.50 5.05 5.20 2411
5/25/2010 5.00 5.20 4.95 5.10 1137
5/24/2010 5.00 5.45 5.00 5.00 2655
5/21/2010 4.70 5.00 4.70 4.85 1523
5/20/2010 4.95 5.05 4.75 5.00 2087
5/19/2010 5.25 5.35 4.90 5.15 758
5/18/2010 5.50 5.55 5.25 5.30 3246
5/17/2010 5.25 5.35 5.25 5.35 697
5/14/2010 5.40 5.45 5.15 5.25 1254
5/13/2010 5.15 5.50 5.05 5.45 38169
5/12/2010 5.35 5.35 4.85 5.15 12649
5/11/2010 5.35 5.40 5.00 5.40 9980
5/10/2010 5.30 5.40 5.10 5.35 24391
5/7/2010 5.20 5.30 4.95 5.25 3224
5/6/2010 5.05 5.85 4.00 5.20 22866
5/5/2010 4.55 5.25 4.35 5.05 5517
5/4/2010 4.50 4.60 4.45 4.60 525
5/3/2010 4.65 4.65 4.25 4.50 190
4/30/2010 4.60 4.65 4.30 4.60 614
4/29/2010 4.95 4.95 4.45 4.50 256
4/28/2010 4.40 5.00 4.20 4.95 1671
4/27/2010 3.95 4.40 3.65 4.30 2000
4/26/2010 4.40 4.55 3.95 3.95 2317
4/23/2010 4.70 4.70 4.15 4.40 4367
4/22/2010 5.15 5.25 4.70 4.70 1183
4/21/2010 4.80 5.15 4.75 5.15 977
4/20/2010 4.85 4.95 4.70 4.85 484
4/19/2010 5.00 5.00 4.75 4.85 485
4/16/2010 4.80 5.00 4.70 5.00 359
4/15/2010 4.85 5.10 4.80 5.00 236
4/14/2010 4.85 4.95 4.80 4.95 533
4/13/2010 4.75 4.85 4.65 4.85 285
4/12/2010 4.90 4.95 4.75 4.80 691
4/9/2010 4.80 5.00 4.80 4.90 164
4/8/2010 4.65 5.00 4.65 4.85 948
4/7/2010 5.00 5.25 4.70 4.75 2251
4/6/2010 5.30 5.30 5.00 5.00 1043
4/5/2010 5.20 5.40 5.20 5.30 708
4/1/2010 5.45 5.45 5.20 5.20 792
3/31/2010 5.50 5.50 5.15 5.25 589
3/30/2010 5.50 5.50 5.30 5.30 907
3/29/2010 5.10 5.80 5.10 5.35 652
3/26/2010 5.30 5.35 5.10 5.20 807
3/25/2010 5.10 5.40 5.10 5.25 229
3/24/2010 5.40 5.40 5.10 5.10 2264
3/23/2010 5.55 5.55 5.30 5.35 1250
Marketplace
Trading Center