ABM Industries Inc (NY: ABM )

46.29 -0.59 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.28 22.45 21.97 21.97 362,883 -0.23(-1.02%)
Sep 29, 2014 22.11 22.29 21.98 22.20 250,925 -0.10(-0.46%)
Sep 26, 2014 22.43 22.56 22.29 22.30 259,875 -0.13(-0.57%)
Sep 25, 2014 22.87 22.93 22.41 22.43 257,340 -0.54(-2.37%)
Sep 24, 2014 22.78 23.01 22.58 22.98 201,646 +0.28(+1.24%)
Sep 23, 2014 22.96 23.09 22.68 22.69 221,740 -0.41(-1.77%)
Sep 22, 2014 23.06 23.20 22.81 23.10 248,762 -0.05(-0.22%)
Sep 19, 2014 23.47 23.59 23.13 23.15 530,457 -0.34(-1.45%)
Sep 18, 2014 23.52 23.56 23.29 23.49 270,346 +0.03(+0.11%)
Sep 17, 2014 23.49 23.59 23.23 23.47 299,308 -0.04(-0.18%)
Sep 16, 2014 23.45 23.58 23.17 23.51 322,661 +0.03(+0.15%)
Sep 15, 2014 23.60 23.61 23.31 23.48 222,088 -0.13(-0.54%)
Sep 12, 2014 23.82 23.83 23.42 23.60 201,293 -0.14(-0.61%)
Sep 11, 2014 23.47 23.91 23.47 23.75 236,753 +0.11(+0.47%)
Sep 10, 2014 23.71 23.82 23.50 23.64 268,503 -0.10(-0.43%)
Sep 09, 2014 24.06 24.06 23.66 23.74 364,826 -0.36(-1.48%)
Sep 08, 2014 23.94 24.11 23.77 24.10 246,707 +0.08(+0.32%)
Sep 05, 2014 23.79 24.16 23.69 24.02 302,103 +0.25(+1.04%)
Sep 04, 2014 23.81 24.64 23.60 23.77 560,354 +1.18(+5.23%)
Sep 03, 2014 22.86 23.06 22.52 22.59 877,890 -0.15(-0.67%)
Sep 02, 2014 22.66 22.79 22.51 22.75 175,425 +0.13(+0.56%)
Aug 29, 2014 22.45 22.62 22.62 22.62 150,886 +0.17(+0.76%)
Aug 28, 2014 22.41 22.48 22.24 22.45 150,218 +0.01(+0.04%)
Aug 27, 2014 22.53 22.60 22.41 22.44 117,012 -0.09(-0.41%)
Aug 26, 2014 22.32 22.53 22.23 22.53 191,292 +0.31(+1.42%)
Aug 25, 2014 22.49 22.52 22.16 22.22 201,126 -0.20(-0.91%)
Aug 22, 2014 22.07 22.47 22.07 22.42 176,376 +0.31(+1.38%)
Aug 21, 2014 22.05 22.17 21.85 22.12 223,732 +0.07(+0.31%)
Aug 20, 2014 22.13 22.19 21.95 22.05 160,058 -0.12(-0.54%)
Aug 19, 2014 22.09 22.20 22.05 22.17 273,556 +0.14(+0.66%)
Aug 18, 2014 22.30 22.30 22.00 22.02 474,398 +0.29(+1.33%)
Aug 15, 2014 22.01 22.01 21.57 21.73 206,850 -0.05(-0.23%)
Aug 14, 2014 21.83 21.90 21.72 21.78 110,587 +0.00(+0.00%)
Aug 13, 2014 21.65 21.90 21.59 21.78 194,665 +0.20(+0.95%)
Aug 12, 2014 21.61 21.92 21.44 21.58 255,495 -0.09(-0.39%)
Aug 11, 2014 21.58 21.78 21.41 21.67 230,320 +0.20(+0.95%)
Aug 08, 2014 21.14 21.46 21.06 21.46 214,121 +0.31(+1.49%)
Aug 07, 2014 21.32 21.32 21.03 21.15 97,566 -0.08(-0.36%)
Aug 06, 2014 21.00 21.44 21.00 21.22 232,181 +0.09(+0.44%)
Aug 05, 2014 20.95 21.38 20.95 21.13 194,167 +0.12(+0.57%)
Aug 04, 2014 20.96 21.08 20.59 21.01 267,769 +0.12(+0.57%)
Aug 01, 2014 20.86 21.02 20.68 20.89 232,054 -0.03(-0.16%)
Jul 31, 2014 21.02 21.15 20.81 20.93 234,737 -0.32(-1.52%)
Jul 30, 2014 21.34 21.36 21.13 21.25 113,857 +0.02(+0.08%)
Jul 29, 2014 21.30 21.42 21.16 21.23 237,708 -0.01(-0.04%)
Jul 28, 2014 21.41 21.42 21.15 21.24 216,993 -0.14(-0.68%)
Jul 25, 2014 21.46 21.63 21.36 21.39 191,786 -0.28(-1.30%)
Jul 24, 2014 21.79 21.95 21.58 21.67 152,565 -0.07(-0.31%)
Jul 23, 2014 21.79 21.89 21.62 21.73 121,398 -0.06(-0.27%)
Jul 22, 2014 21.82 22.04 21.73 21.79 115,808 +0.05(+0.23%)
Jul 21, 2014 21.76 21.86 21.63 21.74 142,126 -0.11(-0.51%)
Jul 18, 2014 21.63 22.01 21.59 21.85 220,051 +0.16(+0.74%)
Jul 17, 2014 21.94 22.11 21.67 21.69 139,371 -0.38(-1.73%)
Jul 16, 2014 22.12 22.32 21.84 22.07 270,186 +0.14(+0.62%)
Jul 15, 2014 22.20 22.32 21.92 21.94 166,375 -0.22(-1.00%)
Jul 14, 2014 22.35 22.37 22.15 22.16 147,597 -0.09(-0.38%)
Jul 11, 2014 22.18 22.44 22.00 22.24 236,109 +0.06(+0.27%)
Jul 10, 2014 21.92 22.30 21.78 22.18 310,196 -0.09(-0.42%)
Jul 09, 2014 22.47 22.52 22.26 22.28 228,057 -0.14(-0.61%)
Jul 08, 2014 22.45 22.52 22.23 22.41 232,038 -0.09(-0.42%)
Jul 07, 2014 23.04 23.06 22.50 22.51 317,395 -0.62(-2.68%)
Jul 03, 2014 22.86 23.13 23.13 23.13 111,254 +0.30(+1.30%)
Jul 02, 2014 23.05 23.29 22.76 22.83 222,623 -0.30(-1.29%)
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.