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 50.09
  • Currency US$
  • Change -0.03
  • Percent Change -0.06 %
  • Volume 206,655
  • Wed Aug 27, 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: 50.09 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
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
Aug 1 51.79 47.10 51.79 47.63 615,065
Jul 31 50.87 50.00 50.56 50.14 304,659
Jul 30 51.74 50.75 51.40 51.26 232,893
Jul 29 52.22 51.14 51.70 51.36 354,286
Jul 28 52.40 51.20 51.75 51.66 184,735
Jul 25 51.85 50.79 51.20 51.73 170,094
Jul 24 51.92 50.34 50.34 51.74 320,444
Jul 23 50.80 49.83 50.27 50.13 88,765
Jul 22 51.18 49.96 50.33 50.25 124,937
Jul 21 50.64 49.46 49.46 49.90 241,699
Jul 18 50.74 49.63 49.68 50.36 156,473
Jul 17 50.81 49.40 50.05 49.95 195,523
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.