ABCO

The Advisory Board Company Historical Stock Prices

$52.28
*  
0.04
0.08%
Get ABCO Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading ABCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ABCO Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-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  52.33  52.43  52.05  52.28 181,905
04/27/2015 52.33 52.43 52.05 52.28 182,015
04/24/2015 51.82 52.39 50.87 52.24 228,941
04/23/2015 51.78 52.12 51.62 51.94 176,574
04/22/2015 52.23 52.35 51.46 51.98 217,009
04/21/2015 52.42 53.03 52.05 52.1 211,961
04/20/2015 52.53 53.02 51.73 51.96 233,863
04/17/2015 53.05 53.43 51.75 52.31 218,723
04/16/2015 53.89 54.48 53.33 53.57 261,143
04/15/2015 52.82 54.59 52.385 54 233,328
04/14/2015 53.54 53.635 51.2 52.66 344,063
04/13/2015 53.56 54.31 53.06 53.76 153,517
04/10/2015 52.38 53.46 51.85 53.42 158,938
04/09/2015 51.15 52.01 50.16 52 287,049
04/08/2015 51.85 52.26 50.87 50.99 396,958
04/07/2015 54.05 54.05 51.79 51.88 233,540
04/06/2015 52.63 54.1218 52.408 53.96 214,518
04/02/2015 51.99 53.07 51.652 53 281,766
04/01/2015 52.96 53.71 50.74 51.86 303,471
03/31/2015 53.07 53.42 52.716 53.28 387,081
03/30/2015 52.84 53.73 52.3 53.49 226,913
03/27/2015 51.3 52.5 51.3 52.42 167,479
03/26/2015 50.56 51.65 50.45 51.1 154,203
03/25/2015 51.59 51.75 48.24 50.53 285,133
03/24/2015 52.6 52.78 51.64 51.67 142,310
03/23/2015 53.02 53.02 52.18 52.74 137,055
03/20/2015 52.86 53.66 51.86 52.92 407,646
03/19/2015 51.77 52.93 51.235 52.51 113,965
03/18/2015 52.55 52.99 52.11 52.31 204,130
03/17/2015 53.65 53.88 52.476 52.88 195,078
03/16/2015 53.55 54.08 52.81 53.92 254,638
03/13/2015 54.32 54.32 52.1 53.21 229,156
03/12/2015 53 54.39 52.46 54.22 192,340
03/11/2015 51.99 52.98 50.78 52.9 238,427
03/10/2015 52.74 53.27 51.41 51.83 219,315
03/09/2015 53.21 53.555 52.3 53.27 215,822
03/06/2015 53.33 54.11 52.53 53.05 237,707
03/05/2015 53.66 54.168 53.03 53.73 213,045
03/04/2015 53.44 54.1 52.72 53.72 232,042
03/03/2015 54.61 54.968 53.79 53.88 224,249
03/02/2015 54.23 54.985 53.85 54.88 204,629
02/27/2015 54.46 54.932 53.9 54.12 235,139
02/26/2015 53.13 54.89 52.712 54.55 238,757
02/25/2015 53.74 53.99 52.93 53.12 173,054
02/24/2015 53.4 54.31 53.2557 53.7 428,042
02/23/2015 53.23 53.988 52.996 53.66 265,064
02/20/2015 53.64 53.7 52.46 53.5 243,058
02/19/2015 53.38 54.125 52.91 53.5 216,846
02/18/2015 53.51 54.3 53.23 53.73 467,049
02/17/2015 53.4 54.54 52.9 53.68 366,831
02/13/2015 53.47 54.02 52.875 53.69 446,590
02/12/2015 54.8 56.49 52.06 53.37 829,154
02/11/2015 52.58 53.54 51.846 53.39 686,862
02/10/2015 51.06 52.62 50.85 52.51 495,703
02/09/2015 50.74 51.26 49.8759 50.61 312,169
02/06/2015 49.95 51.08 49.55 50.74 267,276
02/05/2015 49.35 49.87 48.98 49.86 267,064
02/04/2015 49.64 50.24 49.17 49.45 265,607
02/03/2015 47.81 50.49 47.68 49.75 711,478
02/02/2015 47.08 47.68 45.95 47.35 341,028
01/30/2015 46.92 47.94 46.34 46.88 1,070,963
01/29/2015 46.48 47.44 46.1 47.33 487,449
01/28/2015 47.25 47.87 45.92 46.27 406,874
01/27/2015 47.6 48.02 46.93 47.1 302,848
*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?