Stock Quote and Chart for Advisory Board Company (The) [NASDAQ]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ABCO

Advisory Board Company (The) [NASDAQ]

07 Oct 2008 00:00

LAST: 28.910	CHANGE: -0.830	OPEN: 30.130	HIGH: 30.420	ASK:	VOLUME: 131,500
LAST: 28.910	CHANGE(%): -2.79%	PREV: 29.740	LOW: 28.780	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
07 Oct 2008	30.130	30.420	28.780	28.910	131,500
06 Oct 2008	29.350	30.200	28.650	29.740	143,500
03 Oct 2008	30.290	31.340	29.470	29.470	121,400
02 Oct 2008	29.590	30.930	29.590	30.130	94,100
01 Oct 2008	29.520	30.450	29.490	30.040	108,000
30 Sep 2008	30.490	30.820	29.610	30.160	164,500
29 Sep 2008	31.200	32.980	29.970	30.290	149,700
26 Sep 2008	32.660	32.660	31.060	31.650	103,100
25 Sep 2008	31.270	32.120	30.860	31.290	64,100
24 Sep 2008	31.710	33.100	31.160	31.400	129,900

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.