Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABM Industries Inc (NY: ABM )

44.04 -0.29 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.00 12.37 11.86 12.06 426,802 +0.19(+1.61%)
Mar 30, 2009 11.99 12.11 11.63 11.87 392,937 -0.65(-5.23%)
Mar 26, 2009 12.50 12.62 12.21 12.53 550,567 +0.17(+1.37%)
Mar 25, 2009 12.18 12.57 11.86 12.36 393,315 +0.31(+2.56%)
Mar 24, 2009 12.49 12.58 12.03 12.05 390,746 -0.62(-4.88%)
Mar 23, 2009 12.33 12.67 12.29 12.67 560,316 +0.83(+7.02%)
Mar 20, 2009 12.11 12.29 11.78 11.83 570,432 -0.29(-2.43%)
Mar 19, 2009 11.99 12.18 11.89 12.13 600,767 +0.25(+2.11%)
Mar 18, 2009 11.78 11.99 11.56 11.88 848,742 +0.08(+0.69%)
Mar 17, 2009 11.56 11.83 11.40 11.80 721,106 +0.38(+3.28%)
Mar 16, 2009 11.50 11.91 11.37 11.42 791,109 +0.00(+0.00%)
Mar 13, 2009 11.51 11.53 11.28 11.42 0 -0.07(-0.58%)
Mar 12, 2009 10.89 11.58 10.86 11.49 703,648 +0.51(+4.69%)
Mar 11, 2009 11.04 11.07 10.77 10.97 663,855 +0.04(+0.40%)
Mar 10, 2009 10.22 11.03 10.16 10.93 1,041,689 +0.99(+9.99%)
Mar 09, 2009 9.937 10.41 9.834 9.937 584,263 +0.02(+0.22%)
Mar 06, 2009 9.746 10.08 9.672 9.915 0 +0.31(+3.22%)
Mar 05, 2009 10.13 10.22 9.562 9.606 594,497 -0.75(-7.24%)
Mar 04, 2009 10.90 11.02 10.27 10.36 1,298,427 +1.68(+19.42%)
Mar 02, 2009 8.753 8.937 8.664 8.672 644,112 -0.32(-3.60%)
Feb 27, 2009 8.789 9.172 8.782 8.995 0 +0.04(+0.41%)
Feb 26, 2009 9.120 9.135 8.873 8.959 579,506 -0.07(-0.73%)
Feb 25, 2009 9.106 9.245 8.937 9.025 394,240 -0.18(-2.00%)
Feb 24, 2009 9.157 9.290 8.951 9.209 492,718 +0.18(+1.95%)
Feb 23, 2009 9.098 9.260 8.988 9.032 585,666 -0.01(-0.16%)
Feb 20, 2009 9.047 9.069 8.561 9.047 0 -0.13(-1.44%)
Feb 19, 2009 9.348 9.459 9.179 9.179 513,062 -0.07(-0.80%)
Feb 18, 2009 9.194 9.356 8.870 9.253 672,352 +0.09(+0.96%)
Feb 17, 2009 9.385 9.415 9.098 9.165 728,649 -0.52(-5.39%)
Feb 13, 2009 9.775 10.06 9.650 9.687 0 -0.05(-0.53%)
Feb 12, 2009 9.878 9.878 9.496 9.738 584,845 -0.18(-1.85%)
Feb 11, 2009 10.14 10.15 9.797 9.922 1,083,281 -0.13(-1.32%)
Feb 10, 2009 10.71 10.86 10.00 10.05 635,692 -0.68(-6.31%)
Feb 09, 2009 10.99 11.06 10.70 10.73 286,104 -0.34(-3.06%)
Feb 06, 2009 10.43 11.10 10.43 11.07 0 +0.60(+5.69%)
Feb 05, 2009 10.49 10.78 10.33 10.47 410,918 -0.07(-0.63%)
Feb 04, 2009 10.80 11.11 10.43 10.54 451,201 -0.23(-2.12%)
Feb 03, 2009 11.05 11.05 10.58 10.77 500,378 -0.22(-2.01%)
Feb 02, 2009 10.90 11.05 10.60 10.99 669,262 +0.07(+0.61%)
Jan 30, 2009 11.62 11.70 10.88 10.92 0 -0.57(-4.99%)
Jan 29, 2009 12.03 12.03 11.47 11.50 224,531 -0.64(-5.27%)
Jan 28, 2009 12.00 12.30 11.77 12.14 313,139 +0.39(+3.32%)
Jan 27, 2009 11.75 11.87 11.52 11.75 384,845 -0.01(-0.06%)
Jan 26, 2009 11.99 12.40 11.43 11.75 599,020 -0.24(-1.96%)
Jan 23, 2009 11.72 12.00 11.56 11.99 649,277 -0.07(-0.55%)
Jan 22, 2009 12.28 12.50 11.83 12.06 466,822 -0.49(-3.93%)
Jan 21, 2009 12.25 12.56 11.52 12.55 805,061 +0.45(+3.71%)
Jan 20, 2009 13.00 13.00 12.05 12.10 665,497 -1.03(-7.84%)
Jan 16, 2009 13.33 13.35 12.63 13.13 0 -0.09(-0.67%)
Jan 15, 2009 12.53 13.31 12.36 13.22 459,372 +0.65(+5.21%)
Jan 14, 2009 13.24 13.25 12.55 12.56 482,734 -0.68(-5.16%)
Jan 13, 2009 13.19 13.47 12.99 13.25 451,780 +0.08(+0.61%)
Jan 12, 2009 13.29 13.43 13.09 13.17 375,060 -0.11(-0.83%)
Jan 09, 2009 14.06 14.06 13.23 13.28 517,521 -0.77(-5.50%)
Jan 08, 2009 13.53 14.07 13.38 14.05 619,110 +0.45(+3.30%)
Jan 07, 2009 13.64 13.93 13.45 13.60 503,350 -0.31(-2.22%)
Jan 06, 2009 13.78 14.12 13.59 13.91 402,082 +0.02(+0.16%)
Jan 05, 2009 13.86 13.97 13.57 13.89 390,498 +0.01(+0.05%)
Jan 02, 2009 13.76 14.11 13.71 13.88 0 -0.13(-0.94%)
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.