Skip to main content

ABM Industries Inc (NY: ABM )

44.52 +0.11 (+0.25%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.76 22.94 22.55 22.58 118,592 -0.11(-0.48%)
Nov 26, 2014 22.71 22.69 22.69 22.69 156,675 -0.03(-0.15%)
Nov 25, 2014 22.86 23.00 22.70 22.72 114,891 -0.13(-0.55%)
Nov 24, 2014 22.66 22.88 22.63 22.85 160,055 +0.22(+0.96%)
Nov 21, 2014 22.57 22.76 22.46 22.63 482,309 +0.32(+1.46%)
Nov 20, 2014 22.23 22.36 22.12 22.31 244,967 +0.05(+0.23%)
Nov 19, 2014 22.56 22.56 22.13 22.26 148,476 -0.30(-1.33%)
Nov 18, 2014 22.54 22.78 22.54 22.56 142,047 +0.02(+0.07%)
Nov 17, 2014 22.65 22.78 22.53 22.54 125,088 -0.15(-0.66%)
Nov 14, 2014 22.87 23.11 22.63 22.69 204,059 -0.11(-0.48%)
Nov 13, 2014 22.92 22.96 22.79 22.80 125,690 -0.06(-0.26%)
Nov 12, 2014 22.66 22.97 22.66 22.86 310,216 +0.08(+0.37%)
Nov 11, 2014 22.72 22.83 22.62 22.77 169,311 +0.05(+0.22%)
Nov 10, 2014 22.71 22.78 22.59 22.72 225,386 +0.02(+0.07%)
Nov 07, 2014 22.78 22.78 22.64 22.71 193,726 -0.10(-0.44%)
Nov 06, 2014 22.64 22.89 22.64 22.81 107,856 +0.13(+0.59%)
Nov 05, 2014 22.73 22.96 22.54 22.67 169,915 +0.02(+0.07%)
Nov 04, 2014 22.63 22.89 22.62 22.66 204,364 -0.07(-0.29%)
Nov 03, 2014 23.02 23.18 22.71 22.72 297,293 -0.32(-1.38%)
Oct 31, 2014 23.30 23.34 22.71 23.04 460,543 +0.17(+0.73%)
Oct 30, 2014 22.65 23.12 22.58 22.87 219,085 +0.18(+0.77%)
Oct 29, 2014 22.64 22.76 22.46 22.70 214,675 +0.11(+0.48%)
Oct 28, 2014 22.19 22.61 22.18 22.59 333,904 +0.44(+1.99%)
Oct 27, 2014 21.99 22.16 22.06 22.15 97,800 +0.09(+0.42%)
Oct 24, 2014 21.99 22.06 21.81 22.06 107,558 +0.15(+0.69%)
Oct 23, 2014 21.92 22.05 21.84 21.91 186,744 +0.19(+0.88%)
Oct 22, 2014 21.96 22.04 21.67 21.71 207,629 -0.17(-0.76%)
Oct 21, 2014 21.76 22.06 21.67 21.88 209,703 +0.12(+0.57%)
Oct 20, 2014 21.49 21.76 21.43 21.76 161,712 +0.27(+1.24%)
Oct 17, 2014 21.71 21.96 21.39 21.49 243,981 -0.06(-0.27%)
Oct 16, 2014 21.14 21.66 21.14 21.55 258,907 +0.06(+0.27%)
Oct 15, 2014 20.93 21.61 20.81 21.49 306,946 +0.25(+1.18%)
Oct 14, 2014 21.16 21.31 20.99 21.24 318,095 +0.31(+1.47%)
Oct 13, 2014 21.02 21.25 20.91 20.93 295,329 -0.18(-0.83%)
Oct 10, 2014 21.23 21.47 21.08 21.11 284,121 -0.22(-1.02%)
Oct 09, 2014 21.87 21.87 21.31 21.32 262,074 -0.54(-2.48%)
Oct 08, 2014 21.26 21.87 21.20 21.86 264,162 +0.63(+2.94%)
Oct 07, 2014 21.36 21.59 21.23 21.24 271,205 -0.28(-1.32%)
Oct 06, 2014 21.62 21.77 21.50 21.52 186,318 -0.08(-0.39%)
Oct 03, 2014 21.49 21.71 21.37 21.61 255,295 +0.40(+1.89%)
Oct 02, 2014 20.96 21.31 20.94 21.21 182,340 +0.22(+1.03%)
Oct 01, 2014 21.46 21.52 20.98 20.99 452,911 -0.43(-1.99%)
Sep 30, 2014 21.71 21.88 21.41 21.41 372,379 -0.22(-1.02%)
Sep 29, 2014 21.54 21.72 21.42 21.64 257,491 -0.10(-0.46%)
Sep 26, 2014 21.86 21.98 21.72 21.73 266,676 -0.12(-0.57%)
Sep 25, 2014 22.29 22.35 21.84 21.86 264,074 -0.53(-2.37%)
Sep 24, 2014 22.20 22.42 22.01 22.39 206,923 +0.27(+1.24%)
Sep 23, 2014 22.37 22.51 22.10 22.12 227,542 -0.40(-1.77%)
Sep 22, 2014 22.47 22.60 22.22 22.51 255,271 -0.05(-0.22%)
Sep 19, 2014 22.87 22.99 22.54 22.56 544,338 -0.33(-1.45%)
Sep 18, 2014 22.92 22.96 22.70 22.89 277,420 +0.02(+0.11%)
Sep 17, 2014 22.89 22.99 22.64 22.87 307,141 -0.04(-0.18%)
Sep 16, 2014 22.85 22.98 22.58 22.91 331,105 +0.03(+0.14%)
Sep 15, 2014 22.99 23.01 22.71 22.88 227,900 -0.12(-0.54%)
Sep 12, 2014 23.21 23.22 22.82 23.00 206,560 -0.14(-0.61%)
Sep 11, 2014 22.87 23.30 22.87 23.14 242,949 +0.11(+0.47%)
Sep 10, 2014 23.10 23.21 22.90 23.04 275,529 -0.10(-0.43%)
Sep 09, 2014 23.45 23.45 23.05 23.14 374,373 -0.35(-1.48%)
Sep 08, 2014 23.33 23.49 23.17 23.48 253,163 +0.07(+0.32%)
Sep 05, 2014 23.18 23.55 23.09 23.41 310,008 +0.24(+1.04%)
Sep 04, 2014 23.20 24.01 23.00 23.17 575,018 +1.15(+5.23%)
Sep 03, 2014 22.28 22.47 21.95 22.02 900,862 -0.15(-0.67%)
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.