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, 2009 15.73 15.80 15.24 15.55 372,281 -0.21(-1.36%)
Sep 29, 2009 15.61 15.94 15.45 15.77 226,953 +0.43(+2.79%)
Sep 28, 2009 15.01 15.78 15.01 15.34 448,655 +0.36(+2.42%)
Sep 25, 2009 14.87 15.12 14.84 14.98 171,007 -0.02(-0.15%)
Sep 24, 2009 15.10 15.24 14.62 15.00 258,987 -0.08(-0.54%)
Sep 23, 2009 15.29 15.47 15.01 15.08 244,197 -0.23(-1.50%)
Sep 22, 2009 15.56 15.56 15.25 15.31 210,648 -0.13(-0.81%)
Sep 21, 2009 15.62 15.69 15.37 15.44 326,408 -0.37(-2.34%)
Sep 18, 2009 15.50 15.85 15.32 15.81 581,181 +0.31(+2.00%)
Sep 17, 2009 15.52 15.63 15.38 15.49 151,804 +0.23(+1.50%)
Sep 16, 2009 15.18 15.52 15.12 15.27 116,142 +0.09(+0.58%)
Sep 15, 2009 15.26 15.31 15.01 15.18 227,102 -0.06(-0.39%)
Sep 14, 2009 15.10 15.29 15.01 15.24 153,861 +0.07(+0.49%)
Sep 11, 2009 15.20 15.38 15.04 15.16 177,591 +0.07(+0.49%)
Sep 10, 2009 14.94 15.12 14.93 15.09 156,856 +0.09(+0.59%)
Sep 09, 2009 15.05 15.14 14.84 15.00 270,953 -0.02(-0.15%)
Sep 08, 2009 15.02 15.42 14.84 15.02 526,811 +0.16(+1.04%)
Sep 04, 2009 15.57 15.57 14.69 14.87 620,946 -0.62(-4.01%)
Sep 03, 2009 15.78 16.16 14.48 15.49 876,655 -0.75(-4.64%)
Sep 02, 2009 16.41 16.52 16.11 16.24 243,476 -0.21(-1.30%)
Sep 01, 2009 16.54 16.97 16.27 16.46 204,195 -0.13(-0.76%)
Aug 31, 2009 16.63 16.83 16.45 16.58 266,086 -0.13(-0.80%)
Aug 28, 2009 17.10 17.10 16.60 16.71 153,649 -0.11(-0.66%)
Aug 27, 2009 17.00 17.00 16.62 16.83 91,156 -0.10(-0.57%)
Aug 26, 2009 16.91 17.10 16.78 16.92 129,002 -0.06(-0.35%)
Aug 25, 2009 16.98 17.24 16.94 16.98 191,033 +0.13(+0.79%)
Aug 24, 2009 16.87 17.08 16.80 16.85 180,000 -0.14(-0.83%)
Aug 21, 2009 16.45 17.00 16.40 16.99 316,994 +0.75(+4.60%)
Aug 20, 2009 16.06 16.24 15.94 16.24 93,852 +0.20(+1.24%)
Aug 19, 2009 15.54 16.06 15.47 16.04 129,384 +0.37(+2.36%)
Aug 18, 2009 15.33 15.75 15.12 15.67 169,994 +0.41(+2.66%)
Aug 17, 2009 15.53 15.54 15.15 15.27 207,716 -0.53(-3.37%)
Aug 14, 2009 16.07 16.33 15.52 15.80 207,287 -0.37(-2.29%)
Aug 13, 2009 16.30 16.30 16.03 16.17 100,139 -0.07(-0.46%)
Aug 12, 2009 16.01 16.41 16.00 16.24 218,255 +0.28(+1.76%)
Aug 11, 2009 16.14 16.23 15.71 15.96 134,880 -0.30(-1.86%)
Aug 10, 2009 16.15 16.36 16.12 16.26 160,234 +0.00(+0.00%)
Aug 07, 2009 15.81 16.53 15.78 16.26 478,350 +0.69(+4.46%)
Aug 06, 2009 15.79 15.90 15.33 15.57 200,012 -0.21(-1.31%)
Aug 05, 2009 15.92 16.20 15.56 15.78 205,194 -0.30(-1.89%)
Aug 04, 2009 15.74 16.26 15.74 16.08 231,418 +0.24(+1.54%)
Aug 03, 2009 15.75 15.89 15.41 15.83 184,414 +0.26(+1.66%)
Jul 31, 2009 15.50 15.72 15.41 15.58 283,675 +0.09(+0.57%)
Jul 30, 2009 15.20 15.52 15.14 15.49 206,366 +0.41(+2.75%)
Jul 29, 2009 15.09 15.24 15.00 15.07 159,308 -0.18(-1.16%)
Jul 28, 2009 15.04 15.41 14.96 15.25 196,208 +0.09(+0.59%)
Jul 27, 2009 15.04 15.29 14.89 15.16 195,261 -0.21(-1.35%)
Jul 24, 2009 15.30 15.51 15.17 15.37 184,438 -0.09(-0.57%)
Jul 23, 2009 14.67 15.48 14.45 15.46 513,577 +0.85(+5.82%)
Jul 22, 2009 14.25 14.79 14.20 14.61 264,343 +0.26(+1.80%)
Jul 21, 2009 14.26 14.36 13.99 14.35 242,928 +0.27(+1.94%)
Jul 20, 2009 14.01 14.10 13.90 14.08 162,559 +0.10(+0.69%)
Jul 17, 2009 13.89 14.02 13.69 13.98 205,822 +0.13(+0.91%)
Jul 16, 2009 13.52 13.88 13.47 13.85 215,982 +0.23(+1.68%)
Jul 15, 2009 13.17 13.64 13.16 13.62 214,180 +0.57(+4.36%)
Jul 14, 2009 12.77 13.12 12.61 13.06 220,530 +0.31(+2.44%)
Jul 13, 2009 12.41 12.81 12.40 12.74 387,221 +0.26(+2.07%)
Jul 10, 2009 12.38 12.63 12.32 12.49 272,257 +0.04(+0.36%)
Jul 09, 2009 12.76 12.78 12.41 12.44 162,627 -0.21(-1.69%)
Jul 08, 2009 12.78 12.86 12.56 12.66 269,223 -0.11(-0.87%)
Jul 07, 2009 13.03 13.03 12.67 12.77 136,775 -0.21(-1.65%)
Jul 06, 2009 12.99 13.11 12.87 12.98 144,205 -0.16(-1.18%)
Jul 02, 2009 13.58 13.58 13.14 13.14 235,810 -0.61(-4.46%)
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.