Stock Quote for NASDAQ, ABTL

ABTL

AUTOBYTEL INC

11/06/09 17:48

LAST: 0.8100	CHANGE: 0.01	OPEN: 0.7800	HIGH: 0.8100	ASK: 4.8000	VOLUME: 20,200
LAST: 0.8100	CHANGE(%): 1.25	PREV: 0.8000	LOW: 0.7596	BID: 3.4000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/06/09	0.7800	0.8100	0.7600	0.8100	20,200
11/05/09	0.7800	0.8100	0.7800	0.8000	60,200
11/04/09	0.7400	0.8000	0.7400	0.7800	65,100
11/03/09	0.7500	0.7700	0.7400	0.7500	28,300
11/02/09	0.7400	0.8000	0.7400	0.7600	22,800
10/30/09	0.7500	0.8000	0.7500	0.7500	47,500
10/29/09	0.7500	0.7700	0.7400	0.7400	66,400
10/28/09	0.8000	0.8000	0.7400	0.7400	29,100
10/27/09	0.7700	0.7700	0.7400	0.7600	82,800
10/26/09	0.7500	0.8700	0.7400	0.7800	139,300
10/23/09	0.6300	0.7400	0.6300	0.7000	232,300
10/22/09	0.6400	0.6600	0.6000	0.6600	36,100
10/21/09	0.6100	0.6500	0.5500	0.6000	79,762
10/20/09	0.6100	0.6200	0.6100	0.6100	24,000
10/19/09	0.6100	0.6500	0.6100	0.6500	2,500
10/16/09	0.6600	0.6600	0.6000	0.6100	256,859
10/15/09	0.6300	0.6400	0.6100	0.6100	32,500
10/14/09	0.6500	0.6600	0.6200	0.6200	38,300
10/13/09	0.6600	0.6600	0.6200	0.6300	94,046
10/12/09	0.6600	0.6600	0.6300	0.6300	56,046

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist