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, 2004 15.28 15.52 15.21 15.42 230,530 +0.07(+0.46%)
Nov 29, 2004 15.26 15.45 15.05 15.35 206,623 +0.17(+1.11%)
Nov 26, 2004 15.23 15.35 15.19 15.19 14,372 -0.11(-0.73%)
Nov 24, 2004 15.11 15.35 15.07 15.30 154,113 +0.19(+1.26%)
Nov 23, 2004 15.11 15.28 14.99 15.11 153,259 -0.07(-0.46%)
Nov 22, 2004 14.86 15.20 14.83 15.18 140,167 +0.25(+1.65%)
Nov 19, 2004 15.20 15.24 14.93 14.93 144,721 -0.29(-1.89%)
Nov 18, 2004 15.22 15.40 15.04 15.22 173,751 -0.06(-0.37%)
Nov 17, 2004 15.23 15.45 15.19 15.28 236,506 +0.06(+0.42%)
Nov 16, 2004 15.25 15.44 15.17 15.21 115,691 -0.13(-0.87%)
Nov 15, 2004 15.25 15.40 15.14 15.35 125,226 -0.01(-0.05%)
Nov 12, 2004 15.24 15.39 15.14 15.35 154,967 +0.01(+0.05%)
Nov 11, 2004 14.83 15.36 14.83 15.35 186,274 +0.51(+3.46%)
Nov 10, 2004 14.97 15.21 14.83 14.83 166,920 +0.01(+0.05%)
Nov 09, 2004 14.76 14.90 14.74 14.83 120,814 +0.03(+0.19%)
Nov 08, 2004 15.05 15.05 14.77 14.80 252,444 -0.25(-1.63%)
Nov 05, 2004 15.10 15.14 14.85 15.05 303,958 +0.07(+0.47%)
Nov 04, 2004 14.79 15.09 14.73 14.98 336,260 +0.09(+0.61%)
Nov 03, 2004 14.60 14.91 14.60 14.88 225,976 +0.36(+2.47%)
Nov 02, 2004 14.65 15.01 14.44 14.53 185,420 -0.26(-1.76%)
Nov 01, 2004 14.48 14.83 14.31 14.79 152,263 +0.20(+1.40%)
Oct 29, 2004 14.41 14.62 14.37 14.58 107,438 +0.06(+0.39%)
Oct 28, 2004 14.60 14.68 14.36 14.53 123,233 -0.14(-0.96%)
Oct 27, 2004 14.31 14.67 14.28 14.67 221,991 +0.29(+2.00%)
Oct 26, 2004 14.05 14.46 13.88 14.38 136,610 +0.27(+1.94%)
Oct 25, 2004 13.71 14.30 13.53 14.10 240,775 +0.25(+1.83%)
Oct 22, 2004 14.16 14.26 13.84 13.85 78,977 -0.31(-2.18%)
Oct 21, 2004 14.01 14.27 13.94 14.16 111,422 +0.01(+0.10%)
Oct 20, 2004 13.89 14.15 13.78 14.15 122,522 +0.19(+1.36%)
Oct 19, 2004 14.01 14.17 13.91 13.96 78,835 -0.05(-0.35%)
Oct 18, 2004 14.19 14.19 13.70 14.01 184,850 -0.18(-1.24%)
Oct 15, 2004 13.93 14.48 13.92 14.18 193,104 +0.26(+1.87%)
Oct 14, 2004 14.06 14.24 13.92 13.92 127,503 -0.17(-1.20%)
Oct 13, 2004 14.07 14.24 13.95 14.09 221,138 +0.11(+0.80%)
Oct 12, 2004 14.02 14.05 13.86 13.98 171,332 -0.22(-1.53%)
Oct 11, 2004 14.06 14.23 14.01 14.20 199,650 +0.10(+0.70%)
Oct 08, 2004 14.33 14.44 14.10 14.10 170,763 -0.30(-2.10%)
Oct 07, 2004 14.58 14.62 14.38 14.40 174,747 -0.15(-1.06%)
Oct 06, 2004 14.50 14.57 14.37 14.55 190,258 -0.01(-0.05%)
Oct 05, 2004 14.51 14.71 14.51 14.56 78,124 -0.04(-0.24%)
Oct 04, 2004 14.69 14.76 14.48 14.60 231,241 +0.08(+0.53%)
Oct 01, 2004 14.16 14.55 14.12 14.52 186,700 +0.36(+2.53%)
Sep 30, 2004 14.20 14.32 14.12 14.16 99,042 -0.14(-0.98%)
Sep 29, 2004 14.06 14.34 14.06 14.30 99,896 +0.16(+1.14%)
Sep 28, 2004 13.99 14.34 13.99 14.14 154,682 +0.11(+0.80%)
Sep 27, 2004 14.08 14.29 14.00 14.03 133,906 -0.28(-1.96%)
Sep 24, 2004 14.27 14.44 14.27 14.31 98,473 +0.00(+0.00%)
Sep 23, 2004 14.26 14.48 14.22 14.31 161,228 +0.08(+0.54%)
Sep 22, 2004 14.16 14.33 14.09 14.23 227,257 -0.18(-1.22%)
Sep 21, 2004 14.10 14.41 14.10 14.41 223,557 +0.32(+2.24%)
Sep 20, 2004 14.06 14.33 14.01 14.09 610,477 -0.13(-0.89%)
Sep 17, 2004 14.43 14.47 14.22 14.22 380,090 -0.22(-1.51%)
Sep 16, 2004 13.98 14.44 13.98 14.43 307,231 +0.44(+3.11%)
Sep 15, 2004 13.76 14.15 13.76 14.00 273,220 +0.15(+1.12%)
Sep 14, 2004 14.07 14.15 13.77 13.84 164,644 -0.21(-1.50%)
Sep 13, 2004 13.70 14.19 13.70 14.05 344,514 +0.28(+2.04%)
Sep 10, 2004 13.53 13.84 13.43 13.77 296,416 +0.27(+2.03%)
Sep 09, 2004 13.08 13.52 13.08 13.50 227,968 +0.48(+3.73%)
Sep 08, 2004 13.25 13.42 12.90 13.01 161,371 -0.34(-2.53%)
Sep 07, 2004 13.07 13.35 13.07 13.35 95,058 +0.22(+1.71%)
Sep 03, 2004 13.07 13.31 13.01 13.13 99,611 -0.05(-0.37%)
Sep 02, 2004 12.82 13.19 12.82 13.18 131,772 +0.25(+1.96%)
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.