ABTL

Autobytel Inc. Historical Stock Prices

$14.77
*  
0.25
1.72%
Get ABTL Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ABTL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.65  15.10  14.30  14.77 264,364
03/05/2015 14.65 15.1 14.3 14.77 264,364
03/04/2015 13.91 14.68 13.605 14.52 186,902
03/03/2015 13.55 14.2 13.38 13.83 187,725
03/02/2015 13 13.855 12.95 13.47 342,026
02/27/2015 12.56 13.15 11.99 12.89 857,008
02/26/2015 10.68 10.99 10.3 10.38 119,011
02/25/2015 10.8 11 10.64 10.64 28,669
02/24/2015 10.5 11 10.24 10.83 65,140
02/23/2015 10 10.7 9.95 10.51 67,015
02/20/2015 10.01 10.02 9.83 10 35,391
02/19/2015 9.75 10.25 9.74 10.01 62,808
02/18/2015 9.9 9.94 9.76 9.76 33,243
02/17/2015 9.92 9.96 9.847 9.85 27,641
02/13/2015 9.85 9.92 9.77 9.88 46,868
02/12/2015 9.95 9.95 9.75 9.75 19,500
02/11/2015 9.76 9.98 9.76 9.87 28,858
02/10/2015 9.93 10.145 9.8 9.86 21,028
02/09/2015 9.78 10.008 9.75 9.8 18,552
02/06/2015 9.96 10 9.7 9.77 45,689
02/05/2015 9.75 9.99 9.7 9.92 42,611
02/04/2015 9.52 9.83 9.52 9.75 38,903
02/03/2015 9.44 9.74 9.44 9.59 38,884
02/02/2015 9.72 9.902 9.335 9.36 65,956
01/30/2015 9.38 9.902 9.22 9.75 82,124
01/29/2015 9.61 9.92 9.26 9.43 41,335
01/28/2015 9.89 10.498 9.5 9.58 40,700
01/27/2015 10.41 10.64 9.76 9.8 92,122
01/26/2015 10.24 10.67 10.055 10.55 109,673
01/23/2015 9.6 10.24 9.56 10.2 120,019
01/22/2015 9.21 9.59 9.065 9.41 71,729
01/21/2015 9 9.29 8.8 9.1 174,733
01/20/2015 9.6 9.92 9.07 9.07 256,931
01/16/2015 10.14 10.252 9.5 9.52 180,167
01/15/2015 10.74 10.88 9.7671 10.2 157,583
01/14/2015 10.75 10.9 10.51 10.77 49,169
01/13/2015 11.46 11.48 10.75 10.8 71,878
01/12/2015 11.19 11.599 10.82 11.2 56,170
01/09/2015 11.68 11.68 11.13 11.13 37,124
01/08/2015 11.01 11.74 10.9 11.61 47,180
01/07/2015 11.08 11.08 10.7 10.9 53,194
01/06/2015 11.34 11.55 10.78 10.91 74,583
01/05/2015 11 11.39 10.93 11.16 112,855
01/02/2015 10.94 11.15 10.6 11 39,234
12/31/2014 11.11 11.11 10.76 10.9 78,366
12/30/2014 11 11.15 10.83 11.15 19,356
12/29/2014 11.25 11.25 10.55 11 63,354
12/26/2014 11.17 11.29 10.98 11.28 44,885
12/24/2014 11.25 11.28 11.11 11.24 29,265
12/23/2014 10.97 11.28 10.94 11.28 78,656
12/22/2014 11 11.1024 10.9113 10.96 37,942
12/19/2014 11.13 11.2 10.98 10.98 53,047
12/18/2014 11.07 11.49 10.97 11.17 93,796
12/17/2014 10.98 11.15 10.68 10.81 98,434
12/16/2014 10.47 11.02 10.44 10.9 62,041
12/15/2014 10.82 10.97 10.52 10.53 68,324
12/12/2014 10.8 11.15 10.621 10.86 65,512
12/11/2014 11.12 11.43 10.81 10.93 104,256
12/10/2014 11.39 11.72 10.96 11.19 80,753
12/09/2014 11.02 11.64 10.99 11.48 65,295
12/08/2014 11.345 11.79 10.95 11.19 97,307
12/05/2014 11.21 11.78 11.0745 11.77 129,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?