ABCOTHE ADVISORY BOARD COMPANY11/06/09 17:48
LAST:

 25.74		CHANGE:
 0.24		OPEN:
25.80		HIGH:
25.97		ASK:
79.43		VOLUME:
46,646
CHANGE(%):
0.92		PREV:
25.98		LOW:
25.35		BID:
47.00		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/0925.8025.9725.3525.7446,6000
11/05/0925.3226.2425.0625.9866,3000
11/04/0925.4925.8424.9925.1946,0000
11/03/0924.6725.5124.6725.4751,3000
11/02/0924.7125.0024.2524.7188,6000
10/30/0925.0125.1024.3924.6462,0000
10/29/0924.6425.2924.3825.0864,8000
10/28/0924.7325.1824.2524.4950,7000
10/27/0925.2225.5024.7324.9962,2000
10/26/0925.2225.7924.9325.2128,4000
10/23/0925.7325.7825.1125.2725,2000
10/22/0925.3725.9924.9325.8726,1000
10/21/0926.0126.2625.2525.3341,3000
10/20/0926.2526.2525.6925.9932,3000
10/19/0926.2126.3125.7926.1436,8000
10/16/0926.1926.7325.6726.05514,0530
10/15/0926.1926.7325.6726.08393,2900
10/14/0926.1926.7325.6726.45346,3080
10/13/0926.1926.7325.6726.0272,8280
10/12/0926.1926.7326.0326.1719,9000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist