ABCOTHE ADVISORY BOARD COMPANY11/20/09 17:53
LAST:

 24.78		CHANGE:
 0.42		OPEN:
25.01		HIGH:
25.32		ASK:
79.43		VOLUME:
78,151
CHANGE(%):
1.67		PREV:
25.20		LOW:
24.50		BID:
47.00		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0925.0125.3224.5024.7878,1510
11/19/0925.8225.8625.1125.2079,2000
11/18/0926.1526.1525.6526.0253,4000
11/17/0926.4626.4626.0926.1870,8000
11/16/0926.2726.7426.0026.6348,8000
11/13/0925.7326.4725.3326.0158,5000
11/12/0926.3926.6125.5125.5727,8000
11/11/0926.5926.8026.1226.3618,1000
11/10/0926.3326.6426.3026.4631,0000
11/09/0926.0226.5525.8226.5447,7000
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
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