ABCO

Historical Stock Prices

$59.9
*  
0.39
0.66%
Get ABCO Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 59.49 60.38 59.05 59.9 220,491
07/30/2015 58.45 60.05 58.34 59.51 425,127
07/29/2015 57.66 59.1494 57.66 58.56 300,903
07/28/2015 57.23 57.85 56.63 57.8 325,237
07/27/2015 56.45 57.6 56.2756 57.02 246,700
07/24/2015 57.32 57.8 56.93 57.1 313,524
07/23/2015 57.75 57.795 56.98 57.37 256,059
07/22/2015 57.14 57.86 57.1 57.48 444,075
07/21/2015 58.56 59 57.385 57.66 224,837
07/20/2015 58.75 59 58.1 58.6 440,675
07/17/2015 59 59.5 58.31 58.59 236,623
07/16/2015 59.65 60.35 58.35 58.87 663,550
07/15/2015 58.11 58.9 57.64 58.61 800,203
07/14/2015 58.26 58.7 57.73 57.99 586,202
07/13/2015 58.44 58.91 57.21 58.39 614,505
07/10/2015 57.78 58.38 56.46 57.96 550,862
07/09/2015 55.04 57.22 55 57.14 429,528
07/08/2015 54.62 54.79 53.835 54.46 255,553
07/07/2015 54.34 55.07 53.69 54.78 320,065
07/06/2015 53.91 54.65 53.7 54.38 253,802
07/02/2015 54.45 54.58 53.57 54.43 265,906
07/01/2015 55.03 55.3299 53.8 54.38 431,887
06/30/2015 53.57 54.94 53.41 54.67 431,002
06/29/2015 54.13 54.47 53.13 53.33 346,334
06/26/2015 54 54.38 53.43 54.32 362,733
06/25/2015 54.55 54.77 53.74 54.24 203,331
06/24/2015 54.08 54.61 53.84 54.17 200,302
06/23/2015 53.76 54.155 53.05 54.08 287,623
06/22/2015 54.1 54.1 52.75 53.63 270,565
06/19/2015 53.61 54.16 52.93 53.89 402,510
06/18/2015 53.16 53.99 51.826 53.41 227,804
06/17/2015 52.89 53.054 52.3 52.38 318,022
06/16/2015 52.18 52.99 51.83 52.84 142,580
06/15/2015 52.09 52.51 51.83 52.13 228,496
06/12/2015 53.01 53.43 52.38 52.67 306,885
06/11/2015 52.99 53.77 52.71 53.32 255,788
06/10/2015 52.53 53.55 52.23 53.07 230,788
06/09/2015 52.6 52.6 51.75 52.22 221,703
06/08/2015 51.91 52.77 51.45 52.5 331,794
06/05/2015 51.02 52.37 50.35 52.15 336,706
06/04/2015 51.75 51.99 50.85 50.87 242,219
06/03/2015 52.11 52.11 51.51 52.02 360,895
06/02/2015 51.39 52.71 51.18 51.84 449,658
06/01/2015 50.5 52.2 50.14 51.78 455,448
05/29/2015 49.42 51.32 48.97 50.77 450,765
05/28/2015 49.5 49.625 49.01 49.51 185,656
05/27/2015 47.97 49.63 47.73 49.58 405,300
05/26/2015 46.95 48 46.69 47.95 384,799
05/22/2015 46.82 47.63 46.6711 47.01 120,863
05/21/2015 47.8 48.12 46.9 47 286,167
05/20/2015 48.15 48.27 47.77 47.82 269,397
05/19/2015 48.75 48.9 47.85 47.89 260,309
05/18/2015 47.95 48.71 47.53 48.63 319,633
05/15/2015 48.68 48.784 47.88 48.24 260,834
05/14/2015 48.28 49 47.97 48.65 209,272
05/13/2015 48.06 48.7 47.76 48.13 158,514
05/12/2015 48.08 48.48 47.24 48.03 255,291
05/11/2015 49.01 49.49 48.2 48.28 227,020
05/08/2015 50 50 48.62 48.95 294,732
05/07/2015 50.01 51 49.42 49.51 224,347
05/06/2015 50.96 51.696 48.31 50.15 380,144
05/05/2015 51.75 52.53 48.69 50.84 371,790
05/04/2015 51.25 52.26 51.12 51.88 210,813
05/01/2015 51.95 52.75 50.86 51.31 226,862
04/30/2015 53.09 53.3 51.77 51.89 269,253
*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?