Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.72 13.75 13.26 13.62 296,394 -0.07(-0.54%)
Nov 27, 2009 13.70 13.96 13.65 13.70 90,004 -0.41(-2.93%)
Nov 25, 2009 14.20 14.32 14.06 14.11 121,934 -0.03(-0.21%)
Nov 24, 2009 14.22 14.30 13.94 14.14 126,211 -0.16(-1.09%)
Nov 23, 2009 14.10 14.46 14.10 14.30 174,611 +0.40(+2.87%)
Nov 20, 2009 13.99 14.02 13.82 13.90 128,994 -0.16(-1.16%)
Nov 19, 2009 14.30 14.36 13.91 14.06 149,860 -0.36(-2.51%)
Nov 18, 2009 14.56 14.73 14.32 14.42 125,316 -0.20(-1.37%)
Nov 17, 2009 14.42 14.71 14.37 14.62 137,030 +0.12(+0.81%)
Nov 16, 2009 14.42 14.63 14.39 14.50 242,015 +0.18(+1.24%)
Nov 13, 2009 14.08 14.42 13.93 14.33 182,306 +0.28(+2.00%)
Nov 12, 2009 14.30 14.42 14.02 14.05 155,928 -0.33(-2.26%)
Nov 11, 2009 14.49 14.50 14.22 14.37 133,298 +0.02(+0.15%)
Nov 10, 2009 14.22 14.43 14.19 14.35 198,140 +0.10(+0.73%)
Nov 09, 2009 14.10 14.25 14.02 14.25 135,996 +0.27(+1.90%)
Nov 06, 2009 13.79 14.05 13.79 13.98 124,863 +0.04(+0.27%)
Nov 05, 2009 13.70 13.97 13.67 13.94 149,273 +0.38(+2.78%)
Nov 04, 2009 13.96 14.02 13.57 13.57 310,339 -0.31(-2.24%)
Nov 03, 2009 13.61 13.89 13.54 13.88 221,443 +0.15(+1.08%)
Nov 02, 2009 13.92 13.93 13.47 13.73 234,006 -0.16(-1.12%)
Oct 30, 2009 14.19 14.19 13.80 13.88 413,249 -0.36(-2.54%)
Oct 29, 2009 14.20 14.28 13.95 14.25 169,116 +0.21(+1.53%)
Oct 28, 2009 14.34 14.53 14.00 14.03 236,009 -0.33(-2.27%)
Oct 27, 2009 14.36 14.49 14.15 14.36 222,531 +0.07(+0.47%)
Oct 26, 2009 14.38 14.60 13.99 14.29 254,144 -0.11(-0.77%)
Oct 23, 2009 14.45 14.52 14.38 14.40 200,787 -0.23(-1.57%)
Oct 22, 2009 14.61 14.73 14.25 14.63 312,556 -0.01(-0.05%)
Oct 21, 2009 14.99 15.34 14.59 14.64 348,289 -0.44(-2.89%)
Oct 20, 2009 15.06 15.16 15.04 15.07 194,849 -0.23(-1.50%)
Oct 19, 2009 15.08 15.41 14.97 15.30 164,177 +0.32(+2.12%)
Oct 16, 2009 15.05 15.07 14.61 14.98 205,704 -0.16(-1.03%)
Oct 15, 2009 14.91 15.20 14.87 15.14 189,393 +0.16(+1.09%)
Oct 14, 2009 14.96 15.07 14.81 14.98 196,457 +0.14(+0.95%)
Oct 13, 2009 15.22 15.22 14.73 14.84 165,898 -0.44(-2.90%)
Oct 12, 2009 15.35 15.38 15.17 15.28 84,074 +0.05(+0.34%)
Oct 09, 2009 14.98 15.28 14.96 15.23 144,472 +0.24(+1.58%)
Oct 08, 2009 14.84 15.19 14.82 14.99 223,639 +0.21(+1.45%)
Oct 07, 2009 14.73 14.93 14.71 14.78 108,439 -0.04(-0.25%)
Oct 06, 2009 14.59 14.91 14.50 14.81 252,882 +0.27(+1.83%)
Oct 05, 2009 14.93 14.93 14.53 14.55 265,777 -0.37(-2.48%)
Oct 02, 2009 14.83 15.04 14.83 14.92 118,118 -0.01(-0.10%)
Oct 01, 2009 15.46 15.52 14.88 14.93 217,320 -0.62(-3.99%)
Sep 30, 2009 15.73 15.80 15.24 15.55 372,281 -0.21(-1.36%)
Sep 29, 2009 15.61 15.94 15.45 15.77 226,953 +0.43(+2.79%)
Sep 28, 2009 15.01 15.78 15.01 15.34 448,655 +0.36(+2.42%)
Sep 25, 2009 14.87 15.12 14.84 14.98 171,007 -0.02(-0.15%)
Sep 24, 2009 15.10 15.24 14.62 15.00 258,987 -0.08(-0.54%)
Sep 23, 2009 15.29 15.47 15.01 15.08 244,197 -0.23(-1.50%)
Sep 22, 2009 15.56 15.56 15.25 15.31 210,648 -0.13(-0.81%)
Sep 21, 2009 15.62 15.69 15.37 15.44 326,408 -0.37(-2.34%)
Sep 18, 2009 15.50 15.85 15.32 15.81 581,181 +0.31(+2.00%)
Sep 17, 2009 15.52 15.63 15.38 15.49 151,804 +0.23(+1.50%)
Sep 16, 2009 15.18 15.52 15.12 15.27 116,142 +0.09(+0.58%)
Sep 15, 2009 15.26 15.31 15.01 15.18 227,102 -0.06(-0.39%)
Sep 14, 2009 15.10 15.29 15.01 15.24 153,861 +0.07(+0.49%)
Sep 11, 2009 15.20 15.38 15.04 15.16 177,591 +0.07(+0.49%)
Sep 10, 2009 14.94 15.12 14.93 15.09 156,856 +0.09(+0.59%)
Sep 09, 2009 15.05 15.14 14.84 15.00 270,953 -0.02(-0.15%)
Sep 08, 2009 15.02 15.42 14.84 15.02 526,811 +0.16(+1.04%)
Sep 04, 2009 15.57 15.57 14.69 14.87 620,946 -0.62(-4.01%)
Sep 03, 2009 15.78 16.16 14.48 15.49 876,655 -0.75(-4.64%)
Sep 02, 2009 16.41 16.52 16.11 16.24 243,476 -0.21(-1.30%)
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.