The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Advisory Board Company

  • ABCO
  • NASDAQ
  • Other Services
  • Latest 60.46
  • Currency US$
  • Change -0.21
  • Percent Change -0.346 %
  • Volume 139,453
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.46 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 61.46 59.68 60.23 60.46 139,453
Apr 16 60.75 59.21 60.29 60.67 204,847
Apr 15 60.05 57.62 59.56 59.72 208,208
Apr 14 59.43 57.49 58.55 59.21 208,981
Apr 11 61.74 57.64 60.09 57.83 333,795
Apr 10 63.60 60.14 62.69 60.69 150,049
Apr 9 63.10 61.18 62.22 62.96 127,149
Apr 8 61.92 59.94 60.50 61.45 144,139
Apr 7 63.48 59.66 62.36 60.25 269,019
Apr 4 66.00 62.78 66.00 62.78 450,091
Apr 3 66.04 64.74 65.61 65.72 157,100
Apr 2 65.64 64.49 65.12 65.34 106,875
Apr 1 65.44 64.08 64.51 65.03 152,726
Mar 31 64.52 63.31 63.62 64.25 170,465
Mar 28 64.00 62.08 62.83 63.07 317,049
Mar 27 63.63 62.18 63.44 62.88 205,684
Mar 26 65.13 63.17 65.13 63.23 211,641
Mar 25 67.00 64.79 66.33 64.85 257,033
Mar 24 67.91 65.05 67.48 66.16 135,662
Mar 21 70.14 67.38 69.54 67.55 232,820
Mar 20 69.71 67.90 68.04 69.55 168,917
Mar 19 68.64 67.73 68.62 68.29 134,935
Mar 18 68.92 67.17 67.42 68.61 120,784
Mar 17 67.76 66.81 67.38 67.30 151,611
Mar 14 67.23 66.32 66.32 66.90 138,072
Mar 13 67.82 65.88 66.36 66.69 321,136
Mar 12 66.38 65.43 66.37 65.87 360,827
Mar 11 68.70 66.50 68.30 66.55 228,256
Mar 10 68.39 66.82 67.28 68.11 348,004
Mar 7 67.64 66.44 66.95 67.23 150,542