| AUTOBYTEL Add to My Watchlist | (NSDQ: ABTL) |
| Autobytel | 1.10 | - (+0.00%) | - |
| Historical Data for ABTL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.14 | 1.14 | 1.09 | 238,902 | 1.10 | 0.00 0.00% |
| 02/08/10 | 1.12 | 1.15 | 1.08 | 65,068 | 1.10 | 0.00 0.00% |
| 02/05/10 | 1.05 | 1.16 | 1.03 | 45,810 | 1.10 | +0.05 +4.76% |
| 02/04/10 | 1.10 | 1.10 | 1.02 | 28,478 | 1.05 | -0.04 -3.67% |
| 02/03/10 | 1.08 | 1.10 | 1.08 | 33,702 | 1.09 | +0.01 +0.93% |
| 02/02/10 | 1.09 | 1.09 | 1.04 | 57,400 | 1.08 | -0.01 -0.92% |
| 02/01/10 | 1.10 | 1.11 | 1.06 | 45,878 | 1.09 | 0.00 0.00% |
| 01/29/10 | 1.10 | 1.11 | 1.06 | 61,780 | 1.09 | -0.03 -2.68% |
| 01/28/10 | 1.00 | 1.15 | 0.99 | 150,238 | 1.12 | +0.08 +7.69% |
| 01/27/10 | 1.03 | 1.04 | 0.99 | 70,400 | 1.04 | +0.01 +0.97% |
| 01/26/10 | 1.03 | 1.04 | 0.98 | 69,593 | 1.03 | -0.02 -1.90% |
| 01/25/10 | 1.04 | 1.09 | 0.99 | 87,880 | 1.05 | 0.00 0.00% |
| 01/22/10 | 1.01 | 1.05 | 1.00 | 69,411 | 1.05 | +0.05 +5.00% |
| 01/21/10 | 0.95 | 1.02 | 0.94 | 48,225 | 1.00 | -0.01 -0.99% |
| 01/20/10 | 0.96 | 1.01 | 0.92 | 89,817 | 1.01 | +0.03 +2.96% |
| 01/19/10 | 0.95 | 1.04 | 0.95 | 48,312 | 0.98 | +0.07 +7.21% |
| 01/18/10 | 0.92 | 0.92 | 0.92 | 0 | 0.92 | 0.00 0.00% |
| 01/15/10 | 1.02 | 1.05 | 0.92 | 86,318 | 0.92 | -0.08 -8.50% |
| 01/14/10 | 1.02 | 1.02 | 0.95 | 68,304 | 1.00 | -0.03 -2.91% |
| 01/13/10 | 1.00 | 1.05 | 1.00 | 15,058 | 1.03 | +0.01 +0.98% |
| 01/12/10 | 0.98 | 1.02 | 0.95 | 71,215 | 1.02 | +0.03 +3.03% |
| 01/11/10 | 0.98 | 1.01 | 0.90 | 180,310 | 0.99 | -0.01 -1.00% |
| 01/08/10 | 0.92 | 1.00 | 0.90 | 138,697 | 1.00 | +0.10 +11.61% |
| 01/07/10 | 0.97 | 0.97 | 0.82 | 393,664 | 0.90 | -0.00 -0.22% |
| 01/06/10 | 0.94 | 0.98 | 0.85 | 94,752 | 0.90 | -0.05 -5.47% |
| 01/05/10 | 0.93 | 0.98 | 0.93 | 17,100 | 0.95 | -0.00 -0.11% |
| 01/04/10 | 0.95 | 0.99 | 0.86 | 137,635 | 0.95 | -0.05 -4.90% |
| 01/01/10 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | 0.00 0.00% |
| 12/31/09 | 0.88 | 1.00 | 0.81 | 113,287 | 1.00 | +0.13 +14.96% |
| 12/30/09 | 0.92 | 0.92 | 0.84 | 72,002 | 0.87 | -0.05 -5.34% |
| 12/29/09 | 0.99 | 1.00 | 0.88 | 94,397 | 0.92 | -0.06 -6.22% |
| 12/28/09 | 0.91 | 0.99 | 0.88 | 109,243 | 0.98 | +0.07 +7.69% |
| 12/25/09 | 0.92 | 0.96 | 0.87 | 444,637 | 0.91 | 0.00 0.00% |
| 12/24/09 | 0.92 | 0.96 | 0.87 | 444,637 | 0.91 | -0.06 -6.19% |
| 12/23/09 | 0.90 | 0.98 | 0.90 | 8,742 | 0.97 | +0.03 +3.19% |
| 12/22/09 | 0.98 | 0.99 | 0.91 | 73,527 | 0.94 | -0.07 -6.93% |
| 12/21/09 | 1.02 | 1.02 | 0.95 | 34,015 | 1.01 | +0.16 +18.82% |
| 12/18/09 | 0.98 | 1.05 | 0.85 | 74,491 | 0.85 | -0.09 -9.57% |
| 12/17/09 | 0.98 | 1.00 | 0.90 | 26,959 | 0.94 | -0.07 -6.93% |
| 12/16/09 | 1.02 | 1.05 | 0.86 | 76,933 | 1.01 | -0.04 -3.81% |
| 12/15/09 | 1.10 | 1.15 | 1.05 | 23,937 | 1.05 | -0.05 -4.55% |
| 12/14/09 | 1.09 | 1.10 | 1.03 | 56,443 | 1.10 | +0.05 +4.76% |
| 12/11/09 | 1.10 | 1.10 | 1.00 | 13,905 | 1.05 | -0.02 -1.87% |
| 12/10/09 | 1.12 | 1.12 | 1.03 | 27,125 | 1.07 | 0.00 0.00% |
| 12/09/09 | 1.05 | 1.14 | 1.00 | 63,108 | 1.07 | 0.00 0.00% |
| 12/08/09 | 1.10 | 1.12 | 1.02 | 65,880 | 1.07 | +0.02 +1.90% |
| 12/07/09 | 0.98 | 1.07 | 0.97 | 81,657 | 1.05 | +0.08 +8.25% |
| 12/04/09 | 0.94 | 0.97 | 0.90 | 43,468 | 0.97 | +0.03 +3.67% |
| 12/03/09 | 0.90 | 0.95 | 0.90 | 7,766 | 0.94 | -0.00 -0.46% |
| 12/02/09 | 0.95 | 0.96 | 0.90 | 48,754 | 0.94 | -0.01 -1.05% |
| \/ Download Data To Spreadsheet | ||||||
