Skip to main content

ABM Industries Inc (NY: ABM )

51.83 +0.89 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.06 23.78 23.78 23.78 164,541 -0.27(-1.10%)
Dec 30, 2014 24.27 24.37 23.93 24.05 176,362 -0.20(-0.82%)
Dec 29, 2014 24.14 24.48 24.07 24.25 236,106 +0.13(+0.55%)
Dec 26, 2014 24.02 24.23 24.01 24.12 109,556 +0.15(+0.62%)
Dec 24, 2014 23.95 23.97 23.97 23.97 119,176 +0.00(+0.00%)
Dec 23, 2014 23.59 23.98 23.52 23.97 220,544 +0.45(+1.90%)
Dec 22, 2014 23.12 23.56 23.12 23.52 213,975 +0.40(+1.75%)
Dec 19, 2014 23.22 23.30 23.09 23.12 727,256 -0.08(-0.36%)
Dec 18, 2014 23.37 23.61 23.19 23.20 559,812 +0.06(+0.25%)
Dec 17, 2014 23.03 23.28 22.68 23.14 465,237 +0.13(+0.57%)
Dec 16, 2014 22.80 23.12 22.72 23.01 339,337 +0.15(+0.65%)
Dec 15, 2014 22.65 22.95 22.45 22.86 315,732 +0.34(+1.50%)
Dec 12, 2014 22.38 22.66 22.38 22.52 282,708 -0.16(-0.69%)
Dec 11, 2014 22.64 22.93 22.54 22.68 258,120 +0.21(+0.92%)
Dec 10, 2014 23.09 23.11 22.47 22.47 312,785 -0.78(-3.34%)
Dec 09, 2014 21.47 23.28 21.42 23.25 503,720 +0.92(+4.14%)
Dec 08, 2014 22.48 22.80 22.19 22.33 192,555 -0.23(-1.02%)
Dec 05, 2014 22.41 22.70 22.41 22.56 296,644 +0.11(+0.48%)
Dec 04, 2014 22.55 22.66 22.33 22.45 304,169 -0.17(-0.73%)
Dec 03, 2014 22.45 22.76 22.39 22.61 199,742 +0.14(+0.62%)
Dec 02, 2014 22.27 22.64 22.25 22.47 151,719 +0.21(+0.93%)
Dec 01, 2014 22.33 22.52 22.11 22.27 223,084 -0.10(-0.44%)
Nov 28, 2014 22.54 22.72 22.33 22.37 119,727 -0.11(-0.48%)
Nov 26, 2014 22.49 22.47 22.47 22.47 158,175 -0.03(-0.15%)
Nov 25, 2014 22.64 22.78 22.48 22.51 115,991 -0.12(-0.55%)
Nov 24, 2014 22.45 22.66 22.42 22.63 161,588 +0.21(+0.96%)
Nov 21, 2014 22.36 22.54 22.24 22.42 486,927 +0.32(+1.46%)
Nov 20, 2014 22.02 22.14 21.91 22.09 247,313 +0.05(+0.22%)
Nov 19, 2014 22.34 22.35 21.92 22.05 149,898 -0.30(-1.33%)
Nov 18, 2014 22.33 22.57 22.33 22.34 143,408 +0.02(+0.07%)
Nov 17, 2014 22.43 22.57 22.32 22.33 126,286 -0.15(-0.66%)
Nov 14, 2014 22.66 22.90 22.42 22.47 206,013 -0.11(-0.48%)
Nov 13, 2014 22.71 22.75 22.57 22.58 126,894 -0.06(-0.26%)
Nov 12, 2014 22.45 22.76 22.45 22.64 313,186 +0.08(+0.37%)
Nov 11, 2014 22.51 22.62 22.41 22.56 170,932 +0.05(+0.22%)
Nov 10, 2014 22.50 22.57 22.38 22.51 227,545 +0.02(+0.07%)
Nov 07, 2014 22.57 22.57 22.43 22.49 195,581 -0.10(-0.44%)
Nov 06, 2014 22.43 22.67 22.43 22.59 108,889 +0.13(+0.59%)
Nov 05, 2014 22.52 22.74 22.33 22.46 171,543 +0.02(+0.07%)
Nov 04, 2014 22.42 22.67 22.41 22.44 206,321 -0.07(-0.29%)
Nov 03, 2014 22.80 22.96 22.50 22.51 300,140 -0.31(-1.38%)
Oct 31, 2014 23.08 23.12 22.50 22.82 464,954 +0.17(+0.73%)
Oct 30, 2014 22.43 22.90 22.37 22.66 221,183 +0.17(+0.77%)
Oct 29, 2014 22.43 22.54 22.25 22.48 216,730 +0.11(+0.48%)
Oct 28, 2014 21.98 22.39 21.97 22.38 337,101 +0.44(+1.99%)
Oct 27, 2014 21.78 21.95 21.85 21.94 98,737 +0.09(+0.42%)
Oct 24, 2014 21.78 21.85 21.61 21.85 108,588 +0.15(+0.68%)
Oct 23, 2014 21.71 21.84 21.63 21.70 188,533 +0.19(+0.88%)
Oct 22, 2014 21.76 21.83 21.47 21.51 209,617 -0.17(-0.76%)
Oct 21, 2014 21.55 21.85 21.47 21.67 211,711 +0.12(+0.57%)
Oct 20, 2014 21.29 21.55 21.23 21.55 163,261 +0.26(+1.24%)
Oct 17, 2014 21.51 21.75 21.19 21.29 246,318 -0.06(-0.27%)
Oct 16, 2014 20.94 21.46 20.94 21.34 261,387 +0.06(+0.27%)
Oct 15, 2014 20.73 21.41 20.61 21.29 309,886 +0.25(+1.18%)
Oct 14, 2014 20.96 21.11 20.79 21.04 321,141 +0.31(+1.47%)
Oct 13, 2014 20.82 21.05 20.72 20.73 298,157 -0.17(-0.83%)
Oct 10, 2014 21.03 21.27 20.88 20.91 286,841 -0.21(-1.02%)
Oct 09, 2014 21.67 21.67 21.10 21.12 264,584 -0.54(-2.48%)
Oct 08, 2014 21.06 21.67 21.00 21.66 266,691 +0.62(+2.94%)
Oct 07, 2014 21.16 21.38 21.03 21.04 273,802 -0.28(-1.32%)
Oct 06, 2014 21.42 21.57 21.29 21.32 188,103 -0.08(-0.39%)
Oct 03, 2014 21.29 21.51 21.17 21.40 257,740 +0.40(+1.89%)
Oct 02, 2014 20.77 21.11 20.74 21.00 184,086 +0.21(+1.03%)
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.