Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, November 25, 2009, 1:48PM ET - U.S. Markets close in 2 hours and 12 minutes. Dow Up 0.22% Nasdaq Up 0.31%
Advisory Board Co. (ABCO)At 1:33PM ET: 26.50  Up 1.49 (5.96%)  
MORE ON ABCO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-0925.0225.1524.7925.01120,10025.01
23-Nov-0924.9525.2124.5924.8585,20024.85
20-Nov-0925.0125.3224.5024.7878,20024.78
19-Nov-0925.8225.8625.1125.2079,30025.20
18-Nov-0926.1526.1525.6526.0253,50026.02
17-Nov-0926.4626.4626.0926.1870,90026.18
16-Nov-0926.2726.7426.0026.6348,80026.63
13-Nov-0925.7326.4725.3326.0158,60026.01
12-Nov-0926.3926.6125.5125.5727,90025.57
11-Nov-0926.5926.8026.1226.3618,10026.36
10-Nov-0926.3326.6426.3026.4631,10026.46
9-Nov-0926.0226.5525.8226.5447,80026.54
6-Nov-0925.8025.9725.3525.7446,70025.74
5-Nov-0925.3226.2425.0625.9866,40025.98
4-Nov-0925.4925.8424.9925.1946,10025.19
3-Nov-0924.6725.5124.6725.4751,40025.47
2-Nov-0924.7125.0024.2524.7188,70024.71
30-Oct-0925.0125.1024.3924.6462,10024.64
29-Oct-0924.6425.2924.3825.0864,90025.08
28-Oct-0924.7325.1824.2524.4950,80024.49
27-Oct-0925.2225.5024.7324.9945,70024.99
26-Oct-0925.2225.7924.9325.2128,50025.21
23-Oct-0925.7325.7825.1125.2725,30025.27
22-Oct-0925.3725.9924.9325.8726,20025.87
21-Oct-0926.0126.2625.2525.3341,40025.33
20-Oct-0926.2526.2525.6925.9932,40025.99
19-Oct-0926.2126.3125.7926.1436,80026.14
16-Oct-0925.9226.3925.9226.0570,00026.05
15-Oct-0926.3626.6525.8626.0831,60026.08
14-Oct-0926.1726.5926.0326.45147,20026.45
13-Oct-0926.0626.2025.6726.0236,40026.02
12-Oct-0926.1926.7326.0326.1720,00026.17
9-Oct-0926.3026.3625.9526.3330,00026.33
8-Oct-0925.9526.4025.8826.1762,20026.17
7-Oct-0925.8826.1025.6925.7628,60025.76
6-Oct-0925.5426.1825.5426.1648,50026.16
5-Oct-0925.9225.9225.1925.4657,00025.46
2-Oct-0925.8726.0925.5125.6330,50025.63
1-Oct-0924.8926.2824.7426.0178,60026.01
30-Sep-0925.2225.3424.7925.14139,80025.14
29-Sep-0925.3825.3825.0525.1362,60025.13
28-Sep-0925.8525.8525.2125.29104,60025.29
25-Sep-0925.6326.2125.3825.6740,50025.67
24-Sep-0926.5326.6826.0126.1132,30026.11
23-Sep-0926.2426.9126.0826.4948,00026.49
22-Sep-0926.8727.0526.4826.5047,40026.50
21-Sep-0926.6627.0326.6226.8044,50026.80
18-Sep-0926.8427.1026.6026.8287,10026.82
17-Sep-0926.9426.9826.5726.7237,30026.72
16-Sep-0927.1527.1526.6027.0249,30027.02
15-Sep-0927.0727.5526.8627.1768,00027.17
14-Sep-0927.1127.3626.9327.1955,10027.19
11-Sep-0927.4127.6726.8627.0444,60027.04
10-Sep-0927.1227.6626.8427.5070,60027.50
9-Sep-0927.2727.5827.0427.2242,90027.22
8-Sep-0926.8627.3826.6426.9854,70026.98
4-Sep-0926.9227.2426.2027.0454,10027.04
3-Sep-0926.6527.1626.1027.0334,60027.03
2-Sep-0926.6827.1726.5526.85171,10026.85
1-Sep-0926.6028.8026.1526.81100,40026.81
31-Aug-0926.3126.5925.7926.4367,30026.43
28-Aug-0926.8426.9126.2426.5364,30026.53
27-Aug-0926.8227.0526.3626.7230,50026.72
26-Aug-0926.9527.2026.7526.9829,20026.98
25-Aug-0927.1027.4426.8227.0573,90027.05
24-Aug-0927.1127.3726.7126.9234,30026.92
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions