The Advisory Board Company (ABCO)

94.61 -1.67  -1.73%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Advisory Board Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 96.19 96.47 94.01 94.61 111250
May 24, 2012 95.00 96.31 94.41 96.28 87941
May 23, 2012 95.39 95.78 94.58 95.42 114445
May 22, 2012 96.00 96.37 94.48 95.80 124568
May 21, 2012 94.39 95.97 93.41 95.78 119086
May 18, 2012 94.28 94.83 94.19 94.67 170581
May 17, 2012 95.00 95.66 93.95 94.65 123101
May 16, 2012 94.00 95.64 93.63 95.04 163864
May 15, 2012 93.75 94.62 93.48 94.14 151171
May 14, 2012 92.80 94.04 92.80 93.86 120083
May 11, 2012 92.92 94.48 92.60 93.93 148464
May 10, 2012 92.50 93.00 91.68 92.95 144482
May 9, 2012 92.00 93.26 91.00 92.03 161886
May 8, 2012 92.51 93.70 91.83 92.94 148154
May 7, 2012 91.68 94.21 91.68 93.28 156266
May 4, 2012 96.58 96.58 93.80 93.88 162792
May 3, 2012 91.40 98.33 91.40 96.59 334203
May 2, 2012 90.89 91.92 90.88 91.57 123737
May 1, 2012 90.42 93.03 90.39 91.50 145056
April 30, 2012 91.00 91.99 90.22 91.16 108500
April 27, 2012 88.43 92.32 86.80 91.48 178952
April 26, 2012 88.37 89.28 87.91 88.57 42050
April 24, 2012 88.27 89.04 87.41 88.27 79274
April 23, 2012 88.10 88.77 86.95 88.07 78240
April 20, 2012 90.02 90.46 88.77 90.13 107249
April 19, 2012 88.38 89.41 87.50 88.68 91249
April 18, 2012 87.53 89.15 87.42 88.54 81058
April 17, 2012 87.95 88.68 87.26 87.66 145690
April 16, 2012 85.23 87.34 85.22 87.11 135924
April 13, 2012 85.01 86.09 84.82 85.93 153515
April 12, 2012 85.40 85.75 84.65 85.26 242643
April 11, 2012 86.27 86.27 85.00 85.65 110864
April 10, 2012 86.52 87.97 85.25 85.68 108705
April 9, 2012 83.56 87.17 83.52 86.82 127540
April 5, 2012 85.21 86.58 85.03 85.53 145773
April 4, 2012 86.11 87.78 85.10 85.34 130886
April 3, 2012 87.91 88.18 86.76 86.91 107969
April 2, 2012 87.79 88.65 87.20 88.00 183293
March 30, 2012 89.11 89.28 87.98 88.62 106186
March 29, 2012 89.03 89.10 87.56 88.44 76459
March 28, 2012 89.81 89.89 88.50 89.23 102086
March 27, 2012 89.15 90.05 88.49 89.56 99997
March 26, 2012 86.55 89.40 86.53 89.25 106796
March 23, 2012 86.20 86.72 85.28 86.70 60850
March 22, 2012 85.03 86.06 83.79 85.62 65844
March 21, 2012 84.61 84.61 84.61 84.61 0.00
March 20, 2012 85.10 85.76 84.55 84.61 64315
March 19, 2012 86.36 87.56 84.48 85.44 99667
March 16, 2012 86.52 86.76 85.23 86.73 116841
March 15, 2012 85.52 86.50 84.72 86.31 85067
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ABCO News

$ABCO Insider Sale: $5M of stock sold by Frank Williams between May 14, 2012 - May 16, 2012 http://stks.co/3rYw
about 10 days ago by MarketBrief
$ABCO Insider Sale: $1.9M of stock sold by Kelt Kindick between May 11, 2012 - May 15, 2012 http://stks.co/3qH2
about 12 days ago by MarketBrief
$ABCO Insider Sale: $1.9M of stock sold by Martin Coulter between May 10, 2012 - May 11, 2012 http://stks.co/3os5
about 13 days ago by MarketBrief
$ABCO Insider Sale: $3.4M of stock sold by Martin Coulter between May 7, 2012 - May 9, 2012 http://stks.co/3kp7
about 18 days ago by MarketBrief
$ABCO is great looking chart. Slow n steady. Beauty fins 45% gross margins
about 24 days ago by ACE52WeekHigh
$ABCO http://stks.co/3ehx Strong trend. Consolidate & push up. Nice patterm. Nice volume signature.
about 24 days ago by Fibline
New all-time highs, ranked by relative volume increase: $ELLI $WFM $LQDT $CNQR $SNI $TDC $ABCO
about 24 days ago by ivanhoff
Notable stocks with the RS line in new highs before price. $PKT $EC $ABCO $TDC $BECN $QCOM $SIVB $CRUS $USB
about 62 days ago by hertcapital
RT @hertcapital Notable stocks with the RS line in new highs before price. $PKT $EC $ABCO $TDC $BECN $QCOM $SIVB $CRUS $USB
about 62 days ago by StockTiger
Notable stocks with the RS line in new highs before price. $PKT $EC $ABCO $TDC $BECN $QCOM $SIVB $CRUS $USB
about 62 days ago by hertcapital
I find it useful to watch whats moving cuz thats what i want to buy & some of the industry grps moving are like $DLTR $SPG $MO $ABCO
about 81 days ago by ajb_2010
Found $ABCO while doing a stock scan. Truly looks like a gem, everything pointing north. I'm a potential buyer.
about 91 days ago by Marshisamerican
$ABCO filed latest Quarterly Report http://stks.co/2Kvq
about 107 days ago by MarketBrief
$ABCO http://stks.co/2Kqi ABCO 1 day swing trade long; +1.24%
about 108 days ago by ScholzCapital
$abco looks like a short
about 110 days ago by BermudaJoel
Listen to $ABCO Q3 2012 earnings call (EPS 0.61 vs est 0.48) - live at 06:00 PM, ondemand after - http://stks.co/2CUU
about 115 days ago by earningscast
RT @OptionRadar Options Hawk - 10 Small Cap Picks for 2012 $CJES $ABCO $HAYN $NSP $MG $PRFT $TG http://stks.co/1hNQ
about 151 days ago by StockTwits
New high for Advisory Board $ABCO http://stks.co/1Qbm
about 172 days ago by billgunderson
$ABCO Insider Sale: $1M of stock sold by Leon Shapiro (Director) between November 10, 2011 - November 11, 2011 http://stks.co/17bC
about 194 days ago by MarketBrief
$ABCO filed latest Quarterly Report http://stks.co/13bd
about 200 days ago by MarketBrief
17 breakouts: $ABCO (gap), $ARO (gap), $FICO (extended + 200-d MA), $GVA (gap + 200-d MA), $LAMR (gap), $GSVC (base), $WEN, $SONO, $WTS
about 205 days ago by fallondpicks

Recent Quotes

Symbol Price Chg Chg % Market Cap
ABCO 94.61 -1.67 -1.73% 1.577B
ABCD 1.36 +0.08 +6.25% 67.40M
ABCB 11.42 -0.13 -1.13% 271.22M
ABC 36.90 +0.44 +1.21% 9.514B
ABB 16.18 -0.22 -1.34% 37.45B
ADAT 0.70 -0.03 -3.89% 37.66M
ACY 11.95 -0.80 -6.27% 18.40M
ACXM 13.97 +0.69 +5.20% 1.092B
ACWX 35.79 -0.08 -0.22%
ACW 5.92 +0.05 +0.85% 280.13M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close