Skip to main content

ABM Industries Inc (NY: ABM )

44.76 +0.35 (+0.79%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.71 21.88 21.41 21.41 372,379 -0.22(-1.02%)
Sep 29, 2014 21.54 21.72 21.42 21.64 257,491 -0.10(-0.46%)
Sep 26, 2014 21.86 21.98 21.72 21.73 266,676 -0.12(-0.57%)
Sep 25, 2014 22.29 22.35 21.84 21.86 264,074 -0.53(-2.37%)
Sep 24, 2014 22.20 22.42 22.01 22.39 206,923 +0.27(+1.24%)
Sep 23, 2014 22.37 22.51 22.10 22.12 227,542 -0.40(-1.77%)
Sep 22, 2014 22.47 22.60 22.22 22.51 255,271 -0.05(-0.22%)
Sep 19, 2014 22.87 22.99 22.54 22.56 544,338 -0.33(-1.45%)
Sep 18, 2014 22.92 22.96 22.70 22.89 277,420 +0.02(+0.11%)
Sep 17, 2014 22.89 22.99 22.64 22.87 307,141 -0.04(-0.18%)
Sep 16, 2014 22.85 22.98 22.58 22.91 331,105 +0.03(+0.14%)
Sep 15, 2014 22.99 23.01 22.71 22.88 227,900 -0.12(-0.54%)
Sep 12, 2014 23.21 23.22 22.82 23.00 206,560 -0.14(-0.61%)
Sep 11, 2014 22.87 23.30 22.87 23.14 242,949 +0.11(+0.47%)
Sep 10, 2014 23.10 23.21 22.90 23.04 275,529 -0.10(-0.43%)
Sep 09, 2014 23.45 23.45 23.05 23.14 374,373 -0.35(-1.48%)
Sep 08, 2014 23.33 23.49 23.17 23.48 253,163 +0.07(+0.32%)
Sep 05, 2014 23.18 23.55 23.09 23.41 310,008 +0.24(+1.04%)
Sep 04, 2014 23.20 24.01 23.00 23.17 575,018 +1.15(+5.23%)
Sep 03, 2014 22.28 22.47 21.95 22.02 900,862 -0.15(-0.67%)
Sep 02, 2014 22.08 22.21 21.93 22.17 180,015 +0.12(+0.56%)
Aug 29, 2014 21.88 22.04 22.04 22.04 154,835 +0.17(+0.76%)
Aug 28, 2014 21.84 21.91 21.67 21.88 154,149 +0.01(+0.04%)
Aug 27, 2014 21.96 22.02 21.84 21.87 120,074 -0.09(-0.42%)
Aug 26, 2014 21.75 21.96 21.66 21.96 196,298 +0.31(+1.42%)
Aug 25, 2014 21.92 21.94 21.59 21.65 206,389 -0.20(-0.91%)
Aug 22, 2014 21.51 21.89 21.51 21.85 180,992 +0.30(+1.38%)
Aug 21, 2014 21.49 21.60 21.30 21.55 229,587 +0.07(+0.31%)
Aug 20, 2014 21.57 21.63 21.39 21.49 164,247 -0.12(-0.54%)
Aug 19, 2014 21.53 21.64 21.49 21.60 280,715 +0.14(+0.66%)
Aug 18, 2014 21.73 21.73 21.44 21.46 486,812 +0.28(+1.33%)
Aug 15, 2014 21.44 21.44 21.02 21.18 212,263 -0.05(-0.23%)
Aug 14, 2014 21.27 21.35 21.16 21.23 113,481 +0.00(+0.00%)
Aug 13, 2014 21.10 21.35 21.04 21.23 199,759 +0.20(+0.95%)
Aug 12, 2014 21.06 21.36 20.89 21.03 262,181 -0.08(-0.39%)
Aug 11, 2014 21.03 21.22 20.86 21.11 236,347 +0.20(+0.95%)
Aug 08, 2014 20.60 20.91 20.52 20.91 219,724 +0.31(+1.49%)
Aug 07, 2014 20.77 20.77 20.49 20.61 100,119 -0.07(-0.36%)
Aug 06, 2014 20.47 20.89 20.47 20.68 238,256 +0.09(+0.44%)
Aug 05, 2014 20.42 20.83 20.42 20.59 199,248 +0.12(+0.57%)
Aug 04, 2014 20.43 20.54 20.07 20.48 274,776 +0.12(+0.57%)
Aug 01, 2014 20.33 20.48 20.15 20.36 238,126 -0.03(-0.16%)
Jul 31, 2014 20.48 20.61 20.28 20.39 240,880 -0.31(-1.52%)
Jul 30, 2014 20.80 20.82 20.59 20.71 116,837 +0.02(+0.08%)
Jul 29, 2014 20.76 20.87 20.62 20.69 243,929 -0.01(-0.04%)
Jul 28, 2014 20.86 20.87 20.61 20.70 222,672 -0.14(-0.68%)
Jul 25, 2014 20.91 21.08 20.82 20.84 196,805 -0.27(-1.30%)
Jul 24, 2014 21.24 21.39 21.03 21.11 156,557 -0.07(-0.31%)
Jul 23, 2014 21.24 21.33 21.07 21.18 124,575 -0.06(-0.27%)
Jul 22, 2014 21.26 21.48 21.17 21.24 118,839 +0.05(+0.23%)
Jul 21, 2014 21.20 21.30 21.08 21.19 145,845 -0.11(-0.51%)
Jul 18, 2014 21.08 21.44 21.04 21.30 225,809 +0.16(+0.74%)
Jul 17, 2014 21.38 21.54 21.11 21.14 143,018 -0.37(-1.73%)
Jul 16, 2014 21.55 21.75 21.29 21.51 277,256 +0.13(+0.62%)
Jul 15, 2014 21.64 21.75 21.36 21.38 170,729 -0.22(-1.00%)
Jul 14, 2014 21.78 21.80 21.59 21.59 151,459 -0.08(-0.38%)
Jul 11, 2014 21.61 21.87 21.44 21.68 242,287 +0.06(+0.27%)
Jul 10, 2014 21.36 21.73 21.23 21.62 318,313 -0.09(-0.42%)
Jul 09, 2014 21.90 21.94 21.69 21.71 234,025 -0.13(-0.61%)
Jul 08, 2014 21.88 21.95 21.66 21.84 238,110 -0.09(-0.42%)
Jul 07, 2014 22.46 22.47 21.93 21.93 325,700 -0.60(-2.68%)
Jul 03, 2014 22.28 22.54 22.54 22.54 114,165 +0.29(+1.30%)
Jul 02, 2014 22.46 22.70 22.18 22.25 228,449 -0.29(-1.29%)
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.