ABCO

The Advisory Board Company Historical Stock Prices

$52.22
*  
0.77
1.5%
Get ABCO Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading ABCO now
Exchange: NASDAQ
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.56  52.40  51.26  52.22 182,024
07/09/2014 51.56 52.4 51.26 52.22 182,024
07/08/2014 55.22 55.22 51.01 51.45 218,136
07/07/2014 52.15 52.15 51.23 51.65 233,719
07/03/2014 51.98 52.46 51.43 52.23 85,327
07/02/2014 51.72 52.18 51.16 51.85 141,523
07/01/2014 52 52.73 51.79 51.85 186,885
06/30/2014 50.3 52.07 50.3 51.85 311,266
06/27/2014 50.54 50.93 49.985 50.54 281,018
06/26/2014 50.9 51.18 50.32 51 188,391
06/25/2014 51.02 52.26 50.71 50.93 218,240
06/24/2014 51.22 52.06 50.86 51.22 186,319
06/23/2014 51.3 51.49 50.73 51.43 141,515
06/20/2014 52.46 52.61 50.6 51.29 438,792
06/19/2014 52.38 52.82 51.56 52 260,695
06/18/2014 50.75 52.458 50.31 52.17 243,258
06/17/2014 49.96 51.07 49.94 50.85 304,501
06/16/2014 49.8 50.18 49.63 49.91 370,001
06/13/2014 49.89 50.26 49.12 49.93 172,455
06/12/2014 50.74 50.74 49.08 49.62 306,342
06/11/2014 50.82 51.73 50.17 50.93 213,177
06/10/2014 51.11 51.44 50.31 50.95 159,865
06/09/2014 50.9 52.3 50.83 51.21 159,526
06/06/2014 51.52 52.23 50.88 51.02 154,753
06/05/2014 50.72 51.62 50.27 51.17 190,436
06/04/2014 49.95 51.15 49.868 50.71 308,687
06/03/2014 48.42 50.7 48.05 50.41 376,864
06/02/2014 48.45 48.96 47.69 48.55 246,545
05/30/2014 49.19 49.27 48.05 48.39 193,266
05/29/2014 49.48 49.72 48.92 49.04 160,262
05/28/2014 49.68 50.56 49.09 49.15 197,242
05/27/2014 48.7 50.08 48.135 49.9 415,405
05/23/2014 47.94 48.98 47.63 48.34 295,204
05/22/2014 48.45 49.23 47.772 47.87 215,565
05/21/2014 47.42 49.64 47.24 48.43 407,549
05/20/2014 49.35 49.63 46.88 47.28 729,522
05/19/2014 50.1 50.84 49.43 49.66 288,599
05/16/2014 49.88 50.86 49.8 50.46 360,056
05/15/2014 48.93 50.33 48.285 50.16 410,707
05/14/2014 50.08 50.485 49.09 49.29 335,701
05/13/2014 52.64 54.19 50.17 50.33 305,516
05/12/2014 50.46 53.34 50.3 52.62 315,415
05/09/2014 50.26 51.99 46.58 50.25 835,938
05/08/2014 52.13 54.02 51.06 51.27 408,504
05/07/2014 55.68 55.98 52.24 52.29 461,558
05/06/2014 56.35 57.066 55.38 55.53 174,561
05/05/2014 55.88 57.04 55.41 56.79 187,726
05/02/2014 56.83 59.555 54.09 56.48 224,375
05/01/2014 56.99 57.82 55.54 56.49 318,811
04/30/2014 57.29 58.15 56.96 57.26 188,113
04/29/2014 57.34 58.1 54.74 57.51 150,449
04/28/2014 57.93 57.93 55.0803 56.87 302,262
04/25/2014 58.52 59.09 57.45 57.58 189,081
04/24/2014 60.42 60.42 58.59 58.93 188,081
04/23/2014 60.94 61.44 59.76 59.99 143,474
04/22/2014 60.32 61.81 59.53 60.94 118,809
04/21/2014 60.46 60.6 59.79 60.41 93,977
04/17/2014 60.23 61.46 59.68 60.46 139,453
04/16/2014 60.29 60.75 59.21 60.67 204,847
04/15/2014 59.56 60.05 57.6201 59.72 208,208
04/14/2014 58.55 59.43 57.49 59.21 208,981
04/11/2014 60.09 61.74 57.64 57.83 333,795
04/10/2014 62.69 63.6 60.138 60.69 150,049
04/09/2014 62.22 63.1 61.18 62.96 127,149
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?