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 30, 2010 16.16 16.35 15.86 16.16 7,240 -0.00(-0.01%)
Sep 29, 2010 15.98 16.22 15.96 16.16 323,078 +0.07(+0.46%)
Sep 28, 2010 16.18 16.18 15.79 16.09 647 -0.01(-0.05%)
Sep 27, 2010 16.24 16.24 15.94 16.09 249,230 -0.11(-0.69%)
Sep 24, 2010 16.32 16.32 16.02 16.21 588,798 +0.14(+0.89%)
Sep 23, 2010 16.17 16.34 16.03 16.06 2,682 -0.25(-1.51%)
Sep 22, 2010 16.25 16.43 16.23 16.31 339,691 -0.04(-0.23%)
Sep 21, 2010 16.36 16.47 16.33 16.35 419,785 -0.06(-0.37%)
Sep 20, 2010 16.15 16.42 15.97 16.41 475,474 +0.26(+1.62%)
Sep 17, 2010 16.15 16.25 15.82 16.15 436,808 -0.25(-1.51%)
Sep 15, 2010 16.33 16.47 16.12 16.39 252,284 +0.02(+0.14%)
Sep 14, 2010 16.36 16.48 16.25 16.37 215,346 -0.06(-0.36%)
Sep 13, 2010 16.28 16.48 16.24 16.43 249,942 +0.28(+1.71%)
Sep 10, 2010 16.07 16.30 15.89 16.15 233,591 +0.02(+0.14%)
Sep 09, 2010 15.97 16.20 15.85 16.13 289,080 +0.04(+0.28%)
Sep 08, 2010 15.98 16.14 15.75 16.09 536,642 +0.20(+1.27%)
Sep 07, 2010 15.95 16.07 15.73 15.88 2,184 -0.12(-0.75%)
Sep 03, 2010 15.94 16.06 15.73 16.00 338,040 +0.22(+1.37%)
Sep 02, 2010 15.43 15.84 15.43 15.79 1,456 +0.22(+1.39%)
Sep 01, 2010 14.96 15.61 14.81 15.57 450,435 +0.88(+5.96%)
Aug 31, 2010 14.69 15.02 14.63 14.69 4,421 -0.19(-1.26%)
Aug 30, 2010 15.05 15.17 14.87 14.88 390,942 -0.27(-1.78%)
Aug 27, 2010 15.15 15.17 14.78 15.15 363,257 +0.48(+3.27%)
Aug 26, 2010 14.51 14.92 14.46 14.67 466,526 +0.16(+1.14%)
Aug 25, 2010 14.01 14.54 13.89 14.51 1,514 +0.43(+3.03%)
Aug 24, 2010 14.16 14.33 14.01 14.08 6,155 -0.20(-1.42%)
Aug 23, 2010 14.66 14.70 14.28 14.28 275,088 -0.25(-1.70%)
Aug 20, 2010 14.50 14.60 14.24 14.53 344,026 -0.08(-0.56%)
Aug 19, 2010 15.25 15.32 14.49 14.61 2,291 -0.94(-6.06%)
Aug 18, 2010 15.52 15.72 15.35 15.55 23,801 +0.02(+0.14%)
Aug 17, 2010 15.44 15.76 15.31 15.53 3,653 +0.29(+1.92%)
Aug 16, 2010 14.96 15.29 14.96 15.24 132,382 +0.16(+1.04%)
Aug 13, 2010 15.08 15.30 14.97 15.08 211,734 -0.12(-0.79%)
Aug 12, 2010 14.78 15.23 14.78 15.20 276,512 +0.11(+0.74%)
Aug 11, 2010 15.47 15.53 15.04 15.09 309,067 -0.76(-4.82%)
Aug 10, 2010 16.04 16.13 15.69 15.85 2,829 -0.36(-2.22%)
Aug 09, 2010 15.97 16.25 15.83 16.21 209,786 +0.31(+1.98%)
Aug 06, 2010 15.90 16.07 15.55 15.90 172,140 -0.37(-2.30%)
Aug 05, 2010 16.31 16.46 16.15 16.27 125,362 -0.16(-1.00%)
Aug 04, 2010 16.30 16.59 16.30 16.44 121,016 +0.19(+1.15%)
Aug 03, 2010 16.36 16.45 16.08 16.25 183,331 -0.19(-1.14%)
Aug 02, 2010 16.48 16.63 16.19 16.44 163,806 +0.19(+1.20%)
Jul 30, 2010 16.24 16.63 16.12 16.24 185,221 -0.22(-1.32%)
Jul 29, 2010 16.39 16.59 16.22 16.46 203,909 +0.26(+1.62%)
Jul 28, 2010 16.51 16.63 16.15 16.20 286,571 -0.38(-2.30%)
Jul 27, 2010 16.54 16.66 16.43 16.58 285,879 +0.12(+0.73%)
Jul 26, 2010 16.03 16.46 16.00 16.46 275,996 +0.52(+3.29%)
Jul 23, 2010 15.70 15.97 15.64 15.94 490,815 +0.20(+1.28%)
Jul 22, 2010 15.75 15.87 15.66 15.73 438,532 +0.23(+1.50%)
Jul 21, 2010 15.90 15.91 15.44 15.50 218,754 -0.27(-1.71%)
Jul 20, 2010 15.27 15.79 15.23 15.77 330,583 +0.30(+1.94%)
Jul 19, 2010 15.38 15.48 15.11 15.47 198,586 +0.19(+1.22%)
Jul 16, 2010 15.29 15.75 15.23 15.29 405,942 -0.59(-3.72%)
Jul 15, 2010 16.20 16.20 15.70 15.88 542,858 -0.32(-1.99%)
Jul 14, 2010 16.39 16.39 16.06 16.20 206,129 -0.22(-1.32%)
Jul 13, 2010 16.42 16.45 16.06 16.42 6,007 +0.43(+2.67%)
Jul 12, 2010 16.11 16.19 15.77 15.99 160,476 -0.16(-0.97%)
Jul 09, 2010 16.15 16.26 15.95 16.15 290,523 +0.04(+0.23%)
Jul 08, 2010 16.11 16.13 15.63 16.11 1,826 +0.55(+3.51%)
Jul 07, 2010 15.56 15.58 15.21 15.56 331,898 +0.33(+2.16%)
Jul 06, 2010 15.69 15.73 15.17 15.23 271 -0.27(-1.74%)
Jul 02, 2010 15.50 15.76 15.38 15.50 194,973 -0.04(-0.24%)
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.