Skip to main content

ABM Industries Inc (NY: ABM )

44.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.97 13.98 13.82 13.87 381,062 -0.13(-0.95%)
Sep 28, 2006 14.10 14.10 13.88 14.00 280,960 -0.10(-0.73%)
Sep 27, 2006 14.05 14.16 14.00 14.10 250,524 +0.06(+0.42%)
Sep 26, 2006 14.05 14.18 13.96 14.05 350,220 -0.01(-0.05%)
Sep 25, 2006 13.87 14.10 13.82 14.05 486,845 +0.15(+1.06%)
Sep 22, 2006 13.96 14.01 13.72 13.91 222,928 -0.05(-0.37%)
Sep 21, 2006 13.95 14.00 13.78 13.96 287,724 +0.01(+0.05%)
Sep 20, 2006 13.95 13.96 13.68 13.95 422,726 +0.07(+0.53%)
Sep 19, 2006 13.86 13.95 13.75 13.88 369,293 -0.02(-0.16%)
Sep 18, 2006 13.92 13.98 13.76 13.90 327,494 +0.04(+0.27%)
Sep 15, 2006 13.82 13.97 13.74 13.86 768,347 +0.13(+0.97%)
Sep 14, 2006 13.86 13.86 13.63 13.73 173,825 -0.12(-0.85%)
Sep 13, 2006 13.87 13.91 13.74 13.85 255,259 -0.02(-0.16%)
Sep 12, 2006 13.68 13.88 13.55 13.87 430,977 +0.22(+1.63%)
Sep 11, 2006 13.42 13.79 13.34 13.65 313,155 +0.14(+1.04%)
Sep 08, 2006 13.45 13.57 13.20 13.51 253,771 +0.10(+0.77%)
Sep 07, 2006 13.99 14.01 13.37 13.40 612,513 -0.13(-0.93%)
Sep 06, 2006 13.54 13.61 13.39 13.53 136,895 -0.12(-0.87%)
Sep 05, 2006 13.72 13.77 13.54 13.65 167,467 +0.00(+0.00%)
Sep 01, 2006 13.31 13.76 13.27 13.65 209,672 +0.35(+2.61%)
Aug 31, 2006 13.31 13.40 13.21 13.30 147,041 +0.05(+0.39%)
Aug 30, 2006 13.31 13.40 13.25 13.25 278,120 -0.06(-0.44%)
Aug 29, 2006 13.07 13.37 12.97 13.31 179,371 +0.21(+1.58%)
Aug 28, 2006 12.94 13.11 12.94 13.10 141,630 +0.13(+1.03%)
Aug 25, 2006 12.96 13.14 12.96 12.97 78,458 -0.08(-0.62%)
Aug 24, 2006 13.08 13.11 12.91 13.05 149,476 -0.04(-0.34%)
Aug 23, 2006 13.10 13.17 12.94 13.09 249,577 -0.01(-0.06%)
Aug 22, 2006 13.08 13.22 12.99 13.10 62,360 -0.05(-0.39%)
Aug 21, 2006 13.16 13.23 12.97 13.15 79,134 -0.11(-0.84%)
Aug 18, 2006 13.28 13.31 13.12 13.26 102,536 +0.00(+0.00%)
Aug 17, 2006 13.20 13.36 13.20 13.26 145,958 -0.02(-0.17%)
Aug 16, 2006 12.68 13.53 12.65 13.28 708,015 +0.75(+5.95%)
Aug 15, 2006 12.32 12.55 12.20 12.54 159,892 +0.41(+3.35%)
Aug 14, 2006 12.14 12.46 12.06 12.13 118,092 +0.05(+0.43%)
Aug 11, 2006 12.11 12.14 12.01 12.08 93,608 -0.10(-0.79%)
Aug 10, 2006 11.94 12.23 11.91 12.18 169,766 +0.13(+1.04%)
Aug 09, 2006 12.03 12.28 11.98 12.05 216,165 +0.06(+0.49%)
Aug 08, 2006 12.16 12.30 11.98 11.99 152,316 -0.18(-1.46%)
Aug 07, 2006 12.24 12.29 12.06 12.17 107,406 -0.14(-1.14%)
Aug 04, 2006 12.47 12.57 12.12 12.31 180,318 -0.10(-0.83%)
Aug 03, 2006 12.06 12.55 12.00 12.41 170,849 +0.28(+2.32%)
Aug 02, 2006 12.09 12.23 12.00 12.13 269,192 +0.06(+0.49%)
Aug 01, 2006 12.20 12.20 11.98 12.07 179,100 -0.13(-1.03%)
Jul 31, 2006 12.40 12.40 12.06 12.20 218,870 -0.21(-1.73%)
Jul 28, 2006 12.22 12.43 12.16 12.41 238,620 +0.26(+2.13%)
Jul 27, 2006 12.49 12.54 12.08 12.15 191,139 -0.27(-2.14%)
Jul 26, 2006 12.47 12.61 12.17 12.42 231,586 -0.13(-1.00%)
Jul 25, 2006 12.40 12.66 12.31 12.55 150,287 +0.16(+1.31%)
Jul 24, 2006 12.18 12.49 12.21 12.38 85,627 +0.21(+1.76%)
Jul 21, 2006 12.29 12.29 11.98 12.17 160,838 -0.12(-0.96%)
Jul 20, 2006 12.64 12.68 12.22 12.29 226,851 -0.33(-2.58%)
Jul 19, 2006 12.27 12.66 12.27 12.61 170,984 +0.34(+2.77%)
Jul 18, 2006 12.21 12.32 12.01 12.27 333,717 +0.13(+1.10%)
Jul 17, 2006 12.12 12.36 12.08 12.14 151,775 +0.01(+0.06%)
Jul 14, 2006 12.23 12.31 12.06 12.13 282,043 -0.07(-0.55%)
Jul 13, 2006 12.15 12.34 11.99 12.20 282,178 -0.01(-0.12%)
Jul 12, 2006 12.41 12.42 12.15 12.21 271,897 -0.25(-2.02%)
Jul 11, 2006 12.28 12.48 12.18 12.46 273,791 +0.18(+1.51%)
Jul 10, 2006 12.23 12.42 12.21 12.28 180,994 +0.04(+0.30%)
Jul 07, 2006 12.36 12.40 12.23 12.24 173,825 -0.19(-1.55%)
Jul 06, 2006 12.53 12.58 12.34 12.43 234,156 +0.05(+0.42%)
Jul 05, 2006 12.57 12.57 12.21 12.38 424,214 -0.33(-2.56%)
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.