Autobytel Inc $11.30

down -0.40


28/7/2014 04:00 PM  |  NASDAQ : ABTL  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
5/19/20111.151.161.121.1566,207
5/18/20111.111.181.101.13318,062
5/17/20111.211.231.121.14356,802
5/16/20111.231.341.211.23457,138
5/13/20111.251.321.251.26331,150
5/12/20111.221.261.211.25109,413
5/11/20111.261.261.221.2246,267
5/10/20111.251.281.201.26172,519
5/9/20111.241.271.221.24116,414
5/6/20111.241.361.221.27189,361
5/5/20111.301.351.261.29153,359
5/4/20111.421.421.301.36166,790
5/3/20111.421.441.341.40162,960
5/2/20111.461.481.381.44291,737
4/29/20111.491.511.451.45118,385
4/28/20111.471.551.431.46654,631
4/27/20111.391.451.361.45323,849
4/26/20111.401.431.371.39207,900
4/25/20111.381.431.351.41186,504
4/21/20111.371.381.211.38261,081
4/20/20111.391.391.341.38210,093
4/19/20111.341.381.311.34215,300
4/18/20111.341.401.251.40320,067
4/15/20111.341.401.251.35213,794
4/14/20111.271.341.251.34252,497
4/13/20111.271.301.161.28434,991
4/12/20111.311.311.221.26360,989
4/11/20111.351.351.261.35201,269
4/8/20111.361.381.301.37169,728
4/7/20111.331.381.261.38283,234
4/6/20111.441.441.341.38247,307
4/5/20111.401.411.341.40455,598
4/4/20111.461.471.341.43451,313
4/1/20111.411.461.351.46317,060
3/31/20111.451.471.411.41145,961
3/30/20111.441.471.371.47439,051
3/29/20111.431.451.351.44386,746
3/28/20111.461.571.381.431,558,930
3/25/20111.301.441.241.40793,296
3/24/20111.201.401.191.301,648,084
3/23/20111.141.231.141.17200,956
3/22/20111.131.191.121.18234,911
3/21/20111.111.151.111.1383,783
3/18/20111.131.151.101.1097,311
3/17/20111.181.181.131.14174,847
3/16/20111.121.201.121.14349,749
3/15/20111.071.130.961.11479,486
3/14/20111.201.251.131.16143,233
3/11/20111.201.251.121.24672,170
3/10/20111.231.241.091.16525,435
3/9/20111.211.331.211.29935,467
3/8/20111.171.211.161.21464,575
3/7/20111.171.231.131.19605,307
3/4/20111.161.171.131.13267,436
3/3/20111.111.161.081.15690,958
3/2/20111.101.121.071.10346,179
3/1/20111.181.181.091.16286,954
2/28/20111.161.161.101.13538,268
2/25/20111.181.191.121.17519,978
2/24/20111.101.181.101.18259,537
2/23/20111.181.181.121.18292,895
2/22/20111.151.191.091.17478,083
2/21/20111.181.181.181.180
2/18/20111.151.201.121.18918,476
2/17/20111.101.271.101.16632,589
2/16/20111.001.100.991.10387,563
2/15/20110.951.000.950.99151,670
2/14/20110.960.970.950.9632,613
2/11/20110.950.970.920.9516,336
2/10/20110.920.960.890.9640,637
2/9/20110.960.970.890.94121,922
2/8/20111.031.030.990.9996,672
2/7/20111.051.050.921.01116,839
2/4/20110.951.000.951.0061,039
2/3/20110.950.950.940.9542,487
2/2/20110.930.970.910.9568,014
2/1/20110.890.940.870.94110,830
1/31/20110.870.890.860.8615,743
1/28/20110.910.910.860.88180,700
1/27/20110.910.910.860.91858,054
1/26/20110.890.920.880.919,803
1/25/20110.890.910.860.8938,009
1/24/20110.920.920.890.9118,616
1/21/20110.930.930.880.9274,752
1/20/20110.960.980.920.96161,451
1/19/20110.981.000.951.00151,600
1/18/20110.971.020.921.00249,674
1/17/20111.011.011.011.010
1/14/20111.041.070.981.01106,984
1/13/20111.041.051.031.0351,625
1/12/20111.031.101.001.05111,100
1/11/20111.091.091.021.05200,410
1/10/20111.071.151.001.09434,234
1/7/20110.961.080.961.02427,526
1/6/20110.970.970.940.96140,852
1/5/20110.870.970.870.96236,424
1/4/20110.880.880.860.8632,080
1/3/20110.860.880.820.88247,514
12/31/20100.810.860.810.8658,104
12/30/20100.840.860.770.85324,715
Trading Center