ABCO Historical Prices | The Advisory Board Company Stock

Dow

0.80% Nasdaq

0.97%

The Advisory Board Company (ABCO)

-NasdaqGS

49.96 0.85(1.73%) May 17, 4:00PM EDT|After Hours : 49.96 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	49.17	50.52	49.17	49.96	327,500	49.96
May 16, 2013	49.62	50.25	49.04	49.11	426,800	49.11
May 15, 2013	49.00	49.99	48.60	49.85	245,700	49.85
May 14, 2013	48.26	49.75	48.26	49.07	413,400	49.07
May 13, 2013	49.98	50.25	49.14	49.64	267,000	49.64
May 10, 2013	46.66	50.97	46.66	49.89	803,000	49.89
May 9, 2013	46.00	46.10	45.37	45.67	387,400	45.67
May 8, 2013	44.60	46.33	44.45	45.99	558,500	45.99
May 7, 2013	46.00	46.00	44.20	44.58	793,700	44.58
May 6, 2013	48.01	48.39	45.50	46.00	2,380,700	46.00
May 3, 2013	50.04	50.04	47.98	48.11	360,200	48.11
May 2, 2013	49.04	50.18	48.92	49.54	186,600	49.54
May 1, 2013	48.94	49.22	48.56	48.78	250,300	48.78
Apr 30, 2013	48.54	49.20	48.09	49.15	228,600	49.15
Apr 29, 2013	47.19	48.49	46.88	48.47	159,200	48.47
Apr 26, 2013	47.17	47.41	46.92	47.15	153,100	47.15
Apr 25, 2013	46.90	47.30	46.81	47.16	337,400	47.16
Apr 24, 2013	47.02	47.20	46.54	46.82	178,300	46.82
Apr 23, 2013	47.35	48.03	46.62	47.15	225,000	47.15
Apr 22, 2013	47.25	47.40	46.29	47.07	264,300	47.07
Apr 19, 2013	47.74	48.00	46.89	47.06	313,900	47.06
Apr 18, 2013	49.39	49.63	47.55	47.87	258,000	47.87
Apr 17, 2013	51.19	51.44	49.05	49.19	260,500	49.19
Apr 16, 2013	51.96	51.96	51.24	51.41	202,600	51.41
Apr 15, 2013	52.32	52.32	51.27	51.66	297,000	51.66
Apr 12, 2013	52.54	52.98	52.01	52.62	304,600	52.62
Apr 11, 2013	52.68	53.16	52.31	52.90	373,300	52.90
Apr 10, 2013	50.68	52.69	50.33	52.57	179,700	52.57
Apr 9, 2013	50.98	51.20	50.42	50.56	111,800	50.56
Apr 8, 2013	50.93	51.00	50.37	50.92	108,800	50.92
Apr 5, 2013	50.38	51.19	50.21	50.94	101,900	50.94
Apr 4, 2013	50.50	51.21	49.79	51.13	120,800	51.13
Apr 3, 2013	51.43	51.43	50.21	50.36	182,500	50.36
Apr 2, 2013	52.26	52.47	51.16	51.25	133,300	51.25
Apr 1, 2013	52.62	53.07	51.35	51.97	169,900	51.97
Mar 28, 2013	52.48	52.90	51.93	52.52	135,300	52.52
Mar 27, 2013	51.43	52.36	50.89	52.35	140,500	52.35
Mar 26, 2013	51.31	51.75	50.73	51.73	97,800	51.73
Mar 25, 2013	51.36	51.48	50.80	51.08	190,700	51.08
Mar 22, 2013	50.00	51.54	50.00	51.16	254,200	51.16
Mar 21, 2013	49.62	50.11	48.89	50.00	110,600	50.00
Mar 20, 2013	49.81	50.24	49.47	49.89	73,100	49.89
Mar 19, 2013	49.52	49.70	49.23	49.54	204,100	49.54
Mar 18, 2013	49.40	49.52	48.82	49.32	328,600	49.32
Mar 15, 2013	49.34	49.83	49.30	49.71	565,700	49.71
Mar 14, 2013	49.92	49.92	48.85	49.40	707,500	49.40
Mar 13, 2013	50.65	51.00	49.72	49.80	252,400	49.80
Mar 12, 2013	51.79	52.13	50.30	50.53	205,900	50.53
Mar 11, 2013	51.89	52.57	51.26	51.95	227,300	51.95
Mar 8, 2013	51.95	52.25	51.32	52.19	188,000	52.19
Mar 7, 2013	52.51	52.81	51.42	51.64	246,200	51.64
Mar 6, 2013	53.00	53.45	52.46	52.59	137,000	52.59
Mar 5, 2013	53.28	53.31	51.82	52.96	243,400	52.96
Mar 4, 2013	52.23	53.29	51.62	53.19	317,800	53.19
Mar 1, 2013	50.31	52.94	50.31	52.45	559,700	52.45
Feb 28, 2013	50.59	51.16	50.28	50.81	115,500	50.81
Feb 27, 2013	50.40	51.02	50.18	50.73	172,900	50.73
Feb 26, 2013	49.68	50.77	49.44	50.30	121,700	50.30
Feb 25, 2013	50.59	50.70	49.43	49.48	169,700	49.48
Feb 22, 2013	50.20	50.54	49.74	50.30	100,400	50.30
Feb 21, 2013	49.85	50.40	49.83	49.90	136,700	49.90
Feb 20, 2013	50.17	50.60	49.96	49.96	340,300	49.96
Feb 19, 2013	50.04	50.33	49.80	50.20	247,300	50.20
Feb 15, 2013	50.31	50.31	49.90	50.10	137,600	50.10
Feb 14, 2013	50.36	51.15	49.77	50.01	200,300	50.01
Feb 13, 2013	50.68	50.92	50.29	50.61	104,400	50.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ABCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Advisory Board Company (ABCO)