ABCO

The Advisory Board Company Historical Stock Prices

$52.02
*  
0.18
0.35%
Get ABCO Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading ABCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ABCO After Hours
 
 
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 02-MAR-2015 TO 02-JUN-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  52.11  52.11  51.51  52.02 360,795
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
04/29/2015 52.74 53.49 52.53 52.95 298,990
04/28/2015 52.42 53.63 52.3601 53.26 154,747
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
*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?