Skip to main content

ABM Industries Inc (NY: ABM )

50.94 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.72 14.82 14.12 14.34 515,135 -0.16(-1.11%)
Nov 29, 2007 14.29 14.81 14.15 14.50 378,382 +0.14(+0.98%)
Nov 28, 2007 14.23 14.53 14.10 14.36 436,282 +0.25(+1.79%)
Nov 27, 2007 13.65 14.20 13.60 14.10 424,630 +0.47(+3.45%)
Nov 26, 2007 13.98 14.13 13.60 13.63 237,360 -0.37(-2.61%)
Nov 23, 2007 13.95 14.24 13.84 14.00 210,875 +0.18(+1.32%)
Nov 21, 2007 14.26 14.34 13.82 13.82 463,052 -0.52(-3.63%)
Nov 20, 2007 14.69 14.70 14.01 14.34 538,615 -0.38(-2.58%)
Nov 19, 2007 14.66 14.86 14.62 14.72 391,451 -0.11(-0.76%)
Nov 16, 2007 15.06 15.09 14.34 14.83 530,930 -0.23(-1.54%)
Nov 15, 2007 15.18 15.24 14.93 15.06 398,447 -0.23(-1.52%)
Nov 14, 2007 15.45 15.47 15.11 15.29 335,833 -0.12(-0.77%)
Nov 13, 2007 15.38 15.48 14.98 15.41 469,171 +0.11(+0.73%)
Nov 12, 2007 14.92 15.54 14.85 15.30 532,355 +0.33(+2.21%)
Nov 09, 2007 15.33 15.47 14.72 14.97 490,089 -0.60(-3.84%)
Nov 08, 2007 15.50 15.66 15.28 15.57 596,389 +0.15(+1.00%)
Nov 07, 2007 15.40 15.72 15.37 15.41 765,731 -0.33(-2.10%)
Nov 06, 2007 15.68 15.80 15.41 15.74 435,730 +0.08(+0.49%)
Nov 05, 2007 15.79 15.98 15.38 15.66 672,094 -0.32(-1.98%)
Nov 02, 2007 16.28 16.41 15.70 15.98 593,259 -0.13(-0.79%)
Nov 01, 2007 16.34 16.42 16.00 16.11 765,018 -0.42(-2.55%)
Oct 31, 2007 16.35 16.74 16.22 16.53 430,892 +0.22(+1.38%)
Oct 30, 2007 16.61 16.81 16.13 16.30 522,677 -0.37(-2.19%)
Oct 29, 2007 16.44 16.76 16.32 16.67 428,330 +0.27(+1.63%)
Oct 26, 2007 16.08 16.42 16.02 16.40 374,255 +0.47(+2.96%)
Oct 25, 2007 15.92 16.24 15.67 15.93 500,193 +0.01(+0.04%)
Oct 24, 2007 15.95 16.06 15.64 15.92 483,259 -0.13(-0.83%)
Oct 23, 2007 16.40 16.49 15.87 16.06 370,128 -0.17(-1.04%)
Oct 22, 2007 15.57 16.31 15.29 16.23 571,771 +0.43(+2.71%)
Oct 19, 2007 17.00 17.00 15.80 15.80 663,129 -0.61(-3.73%)
Oct 18, 2007 16.27 16.51 16.23 16.41 554,979 +0.07(+0.43%)
Oct 17, 2007 16.48 16.69 16.06 16.34 644,203 +0.06(+0.35%)
Oct 16, 2007 16.40 16.47 16.12 16.28 479,986 -0.07(-0.43%)
Oct 15, 2007 16.85 16.96 16.23 16.35 668,679 -0.55(-3.24%)
Oct 12, 2007 16.85 16.98 16.78 16.90 939,623 -0.02(-0.12%)
Oct 11, 2007 16.44 17.09 16.37 16.92 741,253 +0.53(+3.26%)
Oct 10, 2007 16.28 16.49 16.23 16.39 587,851 +0.11(+0.65%)
Oct 09, 2007 16.35 16.47 15.85 16.28 710,374 -0.03(-0.17%)
Oct 08, 2007 15.81 16.54 15.11 16.31 1,106,117 +1.71(+11.75%)
Oct 05, 2007 14.33 14.76 14.21 14.60 253,298 +0.45(+3.18%)
Oct 04, 2007 14.30 14.30 13.95 14.15 340,814 -0.08(-0.54%)
Oct 03, 2007 14.72 14.76 14.15 14.22 355,614 -0.55(-3.71%)
Oct 02, 2007 14.41 14.79 14.27 14.77 319,753 +0.41(+2.89%)
Oct 01, 2007 13.98 14.54 13.93 14.36 411,823 +0.32(+2.25%)
Sep 28, 2007 14.08 14.15 13.98 14.04 316,480 -0.07(-0.50%)
Sep 27, 2007 14.41 14.41 14.03 14.11 285,174 -0.25(-1.76%)
Sep 26, 2007 14.15 14.46 14.10 14.36 336,687 +0.24(+1.69%)
Sep 25, 2007 14.24 14.31 14.01 14.12 657,153 -0.15(-1.08%)
Sep 24, 2007 14.48 14.72 14.17 14.28 516,131 -0.17(-1.17%)
Sep 21, 2007 14.57 14.69 14.29 14.45 501,331 +0.01(+0.10%)
Sep 20, 2007 14.59 14.59 14.03 14.43 607,489 -0.19(-1.30%)
Sep 19, 2007 14.77 14.86 14.51 14.62 377,528 +0.04(+0.24%)
Sep 18, 2007 13.98 14.64 13.95 14.59 851,538 +0.64(+4.58%)
Sep 17, 2007 14.02 14.17 13.92 13.95 851,822 -0.13(-0.90%)
Sep 14, 2007 14.01 14.31 13.94 14.08 586,855 -0.03(-0.20%)
Sep 13, 2007 14.20 14.26 13.89 14.10 614,320 -0.06(-0.40%)
Sep 12, 2007 14.23 14.29 14.02 14.16 449,106 -0.20(-1.37%)
Sep 11, 2007 14.29 14.47 14.10 14.36 459,921 +0.17(+1.19%)
Sep 10, 2007 14.64 14.68 13.87 14.19 720,762 -0.45(-3.07%)
Sep 07, 2007 14.97 14.97 14.48 14.64 747,942 -0.68(-4.45%)
Sep 06, 2007 15.73 15.83 14.76 15.32 818,666 -0.48(-3.02%)
Sep 05, 2007 16.32 16.32 15.72 15.80 481,409 -0.60(-3.68%)
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.