The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Advisory Board Company

  • ABCO
  • NASDAQ
  • Other Services
  • Latest 49.38
  • Currency US$
  • Change -0.66
  • Percent Change -1.319 %
  • Volume 314,834
  • Mon Sep 15, 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: 49.38 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 50.20 48.82 49.92 49.38 314,834
Sep 12 51.11 49.43 49.70 50.04 682,573
Sep 11 48.68 47.73 48.61 48.57 207,741
Sep 10 48.67 47.28 47.32 48.41 349,089
Sep 9 48.00 46.48 47.49 47.33 290,933
Sep 8 48.14 46.02 48.09 47.54 193,871
Sep 5 48.32 47.63 47.97 48.04 258,061
Sep 4 48.92 48.11 48.60 48.18 169,882
Sep 3 49.68 48.27 49.60 48.39 278,369
Sep 2 50.28 49.25 49.89 49.34 270,364
Aug 29 49.71 48.03 48.82 49.60 148,106
Aug 28 50.19 48.74 49.86 48.78 147,542
Aug 27 50.40 49.97 49.97 50.09 206,655
Aug 26 50.14 49.01 49.10 50.12 341,045
Aug 25 50.23 48.82 50.23 49.10 244,814
Aug 22 50.71 49.85 50.31 49.89 183,777
Aug 21 50.42 49.52 50.30 50.27 211,913
Aug 20 51.00 50.12 50.66 50.34 205,251
Aug 19 51.04 50.24 50.25 50.78 391,898
Aug 18 50.34 49.51 49.73 50.27 318,261
Aug 15 50.76 49.05 50.76 49.28 424,869
Aug 14 50.83 49.63 50.16 50.37 294,111
Aug 13 50.99 50.22 50.55 50.31 256,987
Aug 12 50.50 49.44 49.78 50.26 266,366
Aug 11 50.14 49.24 49.37 49.87 206,439
Aug 8 49.29 48.73 48.94 49.02 157,939
Aug 7 49.19 48.12 48.56 48.87 218,187
Aug 6 48.65 47.45 47.58 48.31 285,378
Aug 5 48.02 46.42 46.61 47.82 388,576
Aug 4 47.68 46.36 47.68 46.89 458,099
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.