ABCO

Historical Stock Prices

$46.61
*  
1.28
2.82%
Get ABCO Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 45.25 47.3 44.78 46.61 632,785
01/22/2015 44 45.56 43 45.33 2,161,560
01/21/2015 46.99 46.99 44.11 44.33 682,716
01/20/2015 48.03 48.44 46.54 47.7 175,745
01/16/2015 47.58 48.12 47.05 48.08 214,284
01/15/2015 47.96 48.19 47.02 47.75 212,770
01/14/2015 48.09 48.29 46.992 48.04 166,545
01/13/2015 48.41 49.63 47.2 48.38 265,766
01/12/2015 49.82 49.99 47.81 47.91 258,103
01/09/2015 48.62 50.61 48.44 49.92 218,274
01/08/2015 48.89 48.92 48.22 48.71 341,668
01/07/2015 48.72 49.03 47.4 48.47 275,230
01/06/2015 48.81 49.18 48.01 48.54 304,974
01/05/2015 48.1 49.82 47.82 48.78 305,624
01/02/2015 49.31 49.66 47.52 48.48 242,136
12/31/2014 49.99 50.2591 48.66 48.98 314,301
12/30/2014 49.45 50.19 49.45 49.99 175,692
12/29/2014 49.24 50.56 48.64 49.75 381,111
12/26/2014 49.53 49.6 48.91 49.18 175,992
12/24/2014 49.95 50.2 49.2 49.3 152,834
12/23/2014 49.25 50.365 48.85 49.88 317,319
12/22/2014 47.21 49.26 47.21 49.1 327,490
12/19/2014 49 49 47.05 47.27 609,427
12/18/2014 51.59 51.59 48.8801 49.08 740,471
12/17/2014 48.12 51.91 48.05 51.34 539,502
12/16/2014 48 48.78 47.36 48.28 355,870
12/15/2014 46.01 49.67 45.26 48.34 725,560
12/12/2014 43.9 46.25 43.82 46.02 758,153
12/11/2014 42.57 44.94 41.02 44.57 2,204,873
12/10/2014 38.13 38.74 37.47 37.76 288,727
12/09/2014 37.89 38.53 37.89 38.31 432,687
12/08/2014 38.95 39.57 38.28 38.37 527,563
12/05/2014 39.65 40.4 38.87 38.99 340,836
12/04/2014 40.95 41.13 39.65 39.67 331,950
12/03/2014 40.81 41.6 40.6576 41.02 318,762
12/02/2014 42.32 43.22 40.54 40.74 597,419
12/01/2014 42.6 42.82 42.18 42.25 452,488
11/28/2014 42.55 43.27 42.5 42.6 207,165
11/26/2014 42.7 43.17 42.5 42.61 201,073
11/25/2014 43.51 43.78 42.42 42.82 393,257
11/24/2014 41.47 43.43 41.1701 43.32 514,235
11/21/2014 41.85 42.33 40.91 41.32 316,172
11/20/2014 41.64 41.64 40.76 41.35 537,828
11/19/2014 43.36 43.866 41.64 41.69 375,499
11/18/2014 45.49 46.05 43.46 43.48 393,312
11/17/2014 46.04 46.35 45.3 45.53 218,996
11/14/2014 46.12 46.8099 45.73 46.38 270,634
11/13/2014 48.13 48.34 46.02 46.22 371,875
11/12/2014 47.09 48.21 47.09 48.14 208,965
11/11/2014 47.44 47.51 46.25 47.22 360,839
11/10/2014 48.37 48.37 47.23 47.46 422,299
11/07/2014 45.97 49.62 45 48.47 1,172,409
11/06/2014 54.44 54.6199 53.86 54.25 304,000
11/05/2014 53.93 54.4 53.9 54.33 157,776
11/04/2014 53.25 54.4 53.25 53.9 211,339
11/03/2014 53.64 53.7 52.9 53.34 302,440
10/31/2014 54.04 54.37 53.5 53.67 281,595
10/30/2014 52.44 53.52 52.2801 52.96 228,527
10/29/2014 53.62 54.03 52.41 52.61 261,248
10/28/2014 52.23 53.73 51.82 53.48 180,503
10/27/2014 50.55 51.95 49.99 51.87 201,097
10/24/2014 49.63 50.96 49.313 50.75 223,677
10/23/2014 49.8 50.519 49.3466 49.75 282,918
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?