ABTL

Autobytel Inc. Historical Stock Prices

$10.97
*  
0.05
0.45%
Get ABTL Alerts
*Delayed - data as of Jul. 31, 2014 15:08 ET  -  Find a broker to begin trading ABTL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ABTL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:08  10.88  11.05  10.63  10.97 146,680
07/30/2014 11.37 11.39 10.98 11.02 113,838
07/29/2014 11.38 11.38 10.85 11.2 199,745
07/28/2014 11.73 11.8 11.24 11.3 112,748
07/25/2014 11.96 12.18 11.64 11.7 49,885
07/24/2014 12.21 12.21 11.91 12.02 119,973
07/23/2014 12.26 12.35 12.03 12.08 69,166
07/22/2014 12.24 12.42 12.01 12.17 53,533
07/21/2014 12.2 12.76 12.06 12.11 77,102
07/18/2014 11.96 12.38 11.55 12.14 120,540
07/17/2014 12.38 12.38 11.69 11.88 101,419
07/16/2014 12.46 12.625 12.27 12.3 70,323
07/15/2014 12.6 12.6 12.1201 12.35 43,506
07/14/2014 12.64 12.7575 12.1901 12.64 58,276
07/11/2014 12.42 12.7025 12.42 12.51 38,339
07/10/2014 12.05 12.62 11.88 12.46 79,596
07/09/2014 12.4 12.43 12.09 12.28 87,859
07/08/2014 12.81 12.81 12.17 12.32 145,608
07/07/2014 13.26 13.26 12.86 12.9 68,297
07/03/2014 13.36 13.4 13.17 13.28 57,702
07/02/2014 13.39 13.5 13.24 13.29 79,524
07/01/2014 13.14 13.56 13.02 13.42 143,134
06/30/2014 13.08 13.3 13.03 13.11 69,268
06/27/2014 13.12 13.33 13.11 13.14 63,022
06/26/2014 13.28 13.4 13.1 13.19 115,239
06/25/2014 13.13 13.32 13.13 13.26 90,248
06/24/2014 13.1 13.39 13.1 13.17 92,436
06/23/2014 13.12 13.22 12.98 13.12 73,479
06/20/2014 13.28 13.52 12.99 13.12 86,170
06/19/2014 13.34 13.49 13.15 13.26 126,576
06/18/2014 13.09 13.41 13.021 13.26 103,284
06/17/2014 13.08 13.43 12.86 13.13 98,801
06/16/2014 12.83 13.15 12.69 13.02 94,182
06/13/2014 13.2 13.29 12.65 12.91 223,377
06/12/2014 13.48 13.48 12.92 13.18 156,120
06/11/2014 13.89 13.992 13.28 13.55 105,298
06/10/2014 13.93 14.33 13.69 14 130,071
06/09/2014 13.6 14.18 13.39 14 136,606
06/06/2014 13.54 13.7299 13.1 13.62 193,988
06/05/2014 13.15 13.6699 13 13.55 167,005
06/04/2014 12.92 13.26 12.72 13.14 146,255
06/03/2014 12.8 13.15 12.62 12.98 136,672
06/02/2014 13 13.195 12.62 13.05 140,222
05/30/2014 13.34 13.45 12.99 13 165,906
05/29/2014 13.05 13.44 13.05 13.4 227,429
05/28/2014 12.72 13.25 12.58 13.03 158,250
05/27/2014 12.29 12.8 12.22 12.71 138,495
05/23/2014 12.14 12.3364 12.05 12.17 93,527
05/22/2014 12.1 12.32 11.75 12.11 117,007
05/21/2014 12.39 12.44 11.81 12.01 123,615
05/20/2014 12.33 12.45 12.04 12.27 269,084
05/19/2014 11.83 12.33 11.8 12.24 123,589
05/16/2014 11.78 12.03 11.46 11.94 216,118
05/15/2014 11.93 12.05 11.29 11.75 197,666
05/14/2014 11.85 12.25 11.6 12 166,229
05/13/2014 11.99 12.155 11.471 11.86 156,387
05/12/2014 10.98 12.14 10.88 12.03 240,327
05/09/2014 10.69 11.02 10.12 10.9 289,891
05/08/2014 10.98 11.28 10.55 10.67 143,298
05/07/2014 11.98 12.172 10.775 11.04 558,954
05/06/2014 12.22 12.43 11.96 12 213,892
05/05/2014 12.04 12.5 12.03 12.34 212,652
05/02/2014 13.47 13.47 12.035 12.21 487,089
05/01/2014 12.34 13.82 12.21 13.43 647,064
04/30/2014 12.28 12.49 11.98 12.44 122,739
04/29/2014 11.86 12.629 11.74 12.37 219,276
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?