Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 14.90 15.01 14.87 14.92 492,480 -0.08(-0.53%)
Sep 27, 2012 14.97 15.04 14.85 15.00 624,715 +0.03(+0.21%)
Sep 26, 2012 14.96 14.99 14.86 14.96 442,129 +0.05(+0.32%)
Sep 25, 2012 14.88 15.10 14.85 14.92 845,339 +0.10(+0.69%)
Sep 24, 2012 14.86 14.92 14.70 14.81 468,439 -0.09(-0.58%)
Sep 21, 2012 14.78 14.99 14.77 14.90 787,991 +0.19(+1.29%)
Sep 20, 2012 14.81 14.94 14.70 14.71 331,942 -0.19(-1.27%)
Sep 19, 2012 14.97 15.04 14.82 14.90 258,719 -0.06(-0.37%)
Sep 18, 2012 14.78 14.97 14.69 14.96 334,940 +0.13(+0.85%)
Sep 17, 2012 14.80 14.89 14.71 14.83 202,542 -0.01(-0.05%)
Sep 14, 2012 14.90 14.97 14.80 14.84 434,040 -0.09(-0.58%)
Sep 13, 2012 14.80 14.98 14.70 14.92 471,534 +0.18(+1.23%)
Sep 12, 2012 14.81 14.86 14.66 14.74 438,191 +0.02(+0.16%)
Sep 11, 2012 14.70 14.88 14.62 14.72 523,299 +0.00(+0.00%)
Sep 10, 2012 15.08 15.11 14.71 14.72 711,702 -0.42(-2.76%)
Sep 07, 2012 15.32 15.32 15.04 15.14 465,573 -0.15(-0.98%)
Sep 06, 2012 14.63 15.83 14.43 15.29 1,582,483 -0.75(-4.67%)
Sep 05, 2012 15.85 16.13 15.72 16.04 512,260 +0.23(+1.45%)
Sep 04, 2012 15.96 15.96 15.63 15.81 659,466 -0.13(-0.79%)
Aug 31, 2012 16.07 16.15 15.86 15.93 582,691 +0.03(+0.20%)
Aug 30, 2012 15.97 15.98 15.82 15.90 312,389 -0.14(-0.88%)
Aug 29, 2012 16.07 16.19 15.99 16.04 259,676 -0.03(-0.20%)
Aug 27, 2012 16.22 16.27 16.03 16.08 231,958 -0.10(-0.63%)
Aug 24, 2012 15.96 16.30 15.94 16.18 233,611 +0.17(+1.03%)
Aug 23, 2012 15.94 16.12 15.86 16.01 236,510 +0.02(+0.10%)
Aug 22, 2012 16.13 16.19 15.94 16.00 558,645 -0.13(-0.83%)
Aug 21, 2012 16.14 16.41 16.09 16.13 248,465 +0.01(+0.05%)
Aug 20, 2012 16.00 16.15 15.89 16.12 271,493 +0.06(+0.34%)
Aug 17, 2012 15.78 16.15 15.71 16.07 447,435 +0.24(+1.49%)
Aug 16, 2012 15.29 15.85 15.24 15.83 453,599 +0.56(+3.66%)
Aug 15, 2012 14.91 15.30 14.89 15.27 443,573 +0.32(+2.11%)
Aug 14, 2012 15.06 15.19 14.92 14.96 470,622 -0.02(-0.16%)
Aug 13, 2012 14.99 14.99 14.61 14.98 367,228 +0.00(+0.00%)
Aug 10, 2012 14.92 15.00 14.89 14.98 189,041 +0.04(+0.26%)
Aug 09, 2012 14.88 15.00 14.81 14.94 234,929 +0.04(+0.26%)
Aug 08, 2012 14.79 14.98 14.78 14.90 213,547 +0.06(+0.42%)
Aug 07, 2012 14.99 15.07 14.82 14.84 313,643 -0.04(-0.26%)
Aug 06, 2012 14.88 15.03 14.76 14.88 199,204 -0.02(-0.11%)
Aug 03, 2012 14.51 15.01 14.49 14.89 326,517 +0.58(+4.02%)
Aug 02, 2012 14.19 14.49 14.17 14.32 330,001 -0.02(-0.17%)
Aug 01, 2012 14.70 14.70 14.33 14.34 463,578 -0.32(-2.15%)
Jul 31, 2012 14.74 14.85 14.51 14.66 478,269 -0.11(-0.75%)
Jul 30, 2012 14.89 15.04 14.65 14.77 312,988 -0.12(-0.79%)
Jul 27, 2012 14.75 15.05 14.61 14.89 406,066 +0.17(+1.18%)
Jul 26, 2012 14.89 14.92 14.65 14.71 537,626 +0.08(+0.54%)
Jul 25, 2012 14.66 14.78 14.55 14.63 465,251 +0.03(+0.22%)
Jul 24, 2012 14.76 14.76 14.51 14.60 572,764 -0.09(-0.59%)
Jul 23, 2012 14.66 14.77 14.50 14.69 593,712 -0.28(-1.84%)
Jul 20, 2012 15.06 15.33 14.87 14.96 5,574,333 -0.24(-1.61%)
Jul 19, 2012 15.36 15.45 15.15 15.21 776,182 -0.10(-0.67%)
Jul 18, 2012 14.67 15.52 14.67 15.31 1,211,813 +0.60(+4.07%)
Jul 17, 2012 14.51 15.29 14.27 14.71 1,831,553 +0.33(+2.30%)
Jul 16, 2012 14.11 14.57 14.07 14.38 960,632 +0.05(+0.33%)
Jul 13, 2012 14.22 14.48 14.11 14.33 961,467 +0.19(+1.34%)
Jul 12, 2012 14.28 14.37 14.11 14.14 599,243 -0.24(-1.64%)
Jul 11, 2012 14.54 14.62 14.18 14.38 542,871 -0.13(-0.87%)
Jul 10, 2012 14.76 14.86 14.24 14.51 843,867 -0.12(-0.81%)
Jul 09, 2012 15.03 15.17 14.50 14.63 589,111 -0.43(-2.88%)
Jul 06, 2012 15.11 15.38 14.97 15.06 666,943 -0.23(-1.49%)
Jul 05, 2012 15.29 15.42 15.22 15.29 631,089 -0.07(-0.46%)
Jul 03, 2012 15.24 15.36 15.11 15.36 398,915 +0.18(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.