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 (%)
Sep 30, 2011 14.73 15.13 14.46 14.46 619,116 -0.53(-3.54%)
Sep 29, 2011 14.75 15.00 14.54 14.99 380,422 +0.56(+3.89%)
Sep 28, 2011 15.10 15.19 14.42 14.43 389,970 -0.68(-4.47%)
Sep 27, 2011 14.78 15.45 14.70 15.11 545,079 +0.55(+3.81%)
Sep 26, 2011 14.29 14.56 13.92 14.55 420,420 +0.42(+2.95%)
Sep 23, 2011 13.71 14.23 13.57 14.13 392,531 +0.42(+3.04%)
Sep 22, 2011 13.48 13.90 13.47 13.72 517,778 -0.20(-1.47%)
Sep 21, 2011 13.94 14.20 13.66 13.92 591,257 -0.05(-0.33%)
Sep 20, 2011 14.25 14.51 13.97 13.97 372,399 -0.19(-1.34%)
Sep 19, 2011 14.38 14.42 13.95 14.16 357,094 -0.52(-3.57%)
Sep 16, 2011 14.96 15.11 14.68 14.68 444,990 -0.05(-0.36%)
Sep 15, 2011 14.68 14.76 14.40 14.73 311,884 +0.20(+1.41%)
Sep 14, 2011 14.64 14.70 14.27 14.53 657,265 +0.05(+0.31%)
Sep 13, 2011 14.38 14.54 14.13 14.48 723,174 +0.09(+0.63%)
Sep 12, 2011 14.09 14.45 13.94 14.39 555,804 +0.04(+0.26%)
Sep 09, 2011 13.47 14.78 13.45 14.35 1,190,941 -0.70(-4.64%)
Sep 08, 2011 15.36 15.48 14.98 15.05 318,242 -0.37(-2.41%)
Sep 07, 2011 15.00 15.45 14.88 15.42 323,935 +0.67(+4.52%)
Sep 06, 2011 14.26 14.79 14.26 14.76 401,120 -0.02(-0.15%)
Sep 02, 2011 14.86 15.15 14.60 14.78 429,321 -0.46(-2.99%)
Sep 01, 2011 15.45 15.73 15.04 15.23 438,622 -0.27(-1.76%)
Aug 31, 2011 15.39 15.69 15.24 15.51 439,189 +0.17(+1.09%)
Aug 30, 2011 15.54 15.54 15.17 15.34 444,590 -0.36(-2.32%)
Aug 29, 2011 15.16 15.77 15.09 15.71 314,742 +0.71(+4.76%)
Aug 26, 2011 14.57 15.08 14.29 14.99 222,792 +0.34(+2.33%)
Aug 25, 2011 15.24 15.28 14.51 14.65 278,775 -0.52(-3.45%)
Aug 24, 2011 14.81 15.18 14.65 15.17 270,884 +0.30(+1.99%)
Aug 23, 2011 14.23 14.89 14.01 14.88 291,673 +0.72(+5.09%)
Aug 22, 2011 14.41 14.43 13.94 14.16 224,817 +0.08(+0.54%)
Aug 19, 2011 13.94 14.49 13.94 14.08 303,615 -0.08(-0.54%)
Aug 18, 2011 14.16 14.28 13.95 14.16 626,497 -0.52(-3.57%)
Aug 17, 2011 14.81 14.87 14.46 14.68 136,479 -0.02(-0.10%)
Aug 16, 2011 14.65 14.82 14.44 14.70 266,734 -0.18(-1.22%)
Aug 15, 2011 14.70 14.88 14.60 14.88 199,676 +0.30(+2.08%)
Aug 12, 2011 14.64 14.65 14.21 14.57 359,584 +0.04(+0.26%)
Aug 11, 2011 14.11 14.76 13.86 14.54 476,974 +0.55(+3.90%)
Aug 10, 2011 14.34 14.61 13.96 13.99 759,120 -0.70(-4.75%)
Aug 09, 2011 15.01 14.69 13.15 14.69 1,073,202 +1.57(+11.97%)
Aug 08, 2011 15.01 15.72 13.12 13.12 2,331,999 -2.53(-16.19%)
Aug 05, 2011 15.69 16.21 15.30 15.65 840,205 +0.11(+0.73%)
Aug 04, 2011 15.88 16.12 15.54 15.54 915,641 -0.58(-3.62%)
Aug 03, 2011 16.32 16.46 15.85 16.12 773,232 -0.23(-1.39%)
Aug 02, 2011 16.77 17.01 16.33 16.35 489,251 -0.52(-3.06%)
Aug 01, 2011 17.21 17.28 16.72 16.87 317,384 -0.20(-1.20%)
Jul 29, 2011 16.71 17.09 16.62 17.07 392,140 +0.21(+1.26%)
Jul 28, 2011 17.04 17.30 16.84 16.86 250,563 -0.21(-1.24%)
Jul 27, 2011 17.30 17.34 16.93 17.07 396,666 -0.30(-1.70%)
Jul 26, 2011 17.61 17.74 17.35 17.37 288,347 -0.23(-1.29%)
Jul 25, 2011 17.78 17.88 17.58 17.59 248,425 -0.38(-2.11%)
Jul 22, 2011 18.16 18.16 17.97 17.97 319,017 -0.24(-1.29%)
Jul 21, 2011 17.95 18.24 17.95 18.21 257,005 +0.28(+1.57%)
Jul 20, 2011 17.99 18.00 17.81 17.93 202,020 -0.06(-0.34%)
Jul 19, 2011 17.70 18.00 17.69 17.99 264,049 +0.42(+2.42%)
Jul 18, 2011 17.66 17.75 17.49 17.56 326,490 -0.17(-0.94%)
Jul 15, 2011 17.68 17.83 17.61 17.73 321,810 +0.09(+0.52%)
Jul 14, 2011 17.99 18.06 17.60 17.64 266,384 -0.36(-1.98%)
Jul 13, 2011 17.91 18.06 17.84 18.00 333,257 +0.14(+0.76%)
Jul 12, 2011 17.71 18.09 17.69 17.86 324,442 +0.14(+0.81%)
Jul 11, 2011 17.76 17.84 17.59 17.72 223,270 -0.19(-1.06%)
Jul 08, 2011 17.78 17.91 17.75 17.91 280,347 -0.05(-0.25%)
Jul 07, 2011 17.94 18.13 17.81 17.95 405,232 +0.12(+0.68%)
Jul 06, 2011 17.79 17.86 17.66 17.83 625,536 +0.01(+0.04%)
Jul 05, 2011 17.85 17.90 17.64 17.82 305,161 +0.03(+0.17%)
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.