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, 2012 15.18 15.28 15.09 15.15 454,728 +0.02(+0.11%)
Nov 29, 2012 15.23 15.39 15.06 15.14 359,561 +0.01(+0.05%)
Nov 28, 2012 14.98 15.13 14.94 15.13 274,477 +0.08(+0.53%)
Nov 27, 2012 15.06 15.10 14.97 15.05 169,748 -0.02(-0.11%)
Nov 26, 2012 15.04 15.10 14.89 15.06 202,937 +0.00(+0.00%)
Nov 23, 2012 14.86 15.06 14.86 15.06 77,389 +0.22(+1.50%)
Nov 21, 2012 14.74 14.87 14.60 14.84 136,103 +0.13(+0.86%)
Nov 20, 2012 14.57 14.71 14.45 14.71 132,795 +0.13(+0.93%)
Nov 19, 2012 14.69 14.78 14.44 14.58 312,303 -0.01(-0.05%)
Nov 16, 2012 14.45 14.60 14.28 14.59 242,155 +0.08(+0.55%)
Nov 15, 2012 14.86 14.87 14.46 14.51 208,284 -0.40(-2.66%)
Nov 14, 2012 15.04 15.10 14.84 14.90 233,638 -0.06(-0.37%)
Nov 13, 2012 14.96 15.10 14.91 14.96 463,866 -0.02(-0.16%)
Nov 12, 2012 15.10 15.15 14.93 14.98 124,083 -0.12(-0.79%)
Nov 09, 2012 15.14 15.32 15.01 15.10 171,398 -0.11(-0.73%)
Nov 08, 2012 15.19 15.34 14.96 15.21 402,505 +0.03(+0.21%)
Nov 07, 2012 15.34 15.34 15.08 15.18 223,963 -0.29(-1.85%)
Nov 06, 2012 15.24 15.59 15.24 15.47 215,328 +0.15(+0.99%)
Nov 05, 2012 15.61 15.65 15.25 15.32 390,523 -0.33(-2.13%)
Nov 02, 2012 15.28 15.80 15.21 15.65 820,154 +0.45(+2.98%)
Nov 01, 2012 15.08 15.21 14.93 15.20 625,916 +0.11(+0.74%)
Oct 31, 2012 15.03 15.19 15.01 15.09 672,578 +0.10(+0.69%)
Oct 26, 2012 14.69 14.98 14.98 14.98 347,317 +0.27(+1.83%)
Oct 25, 2012 14.48 14.71 14.46 14.71 259,087 +0.36(+2.49%)
Oct 24, 2012 14.55 14.55 14.29 14.36 474,316 -0.12(-0.82%)
Oct 23, 2012 14.54 14.54 14.31 14.48 172,906 -0.19(-1.30%)
Oct 19, 2012 14.62 14.74 14.50 14.67 338,710 -0.04(-0.27%)
Oct 18, 2012 14.70 14.76 14.65 14.71 193,905 -0.02(-0.11%)
Oct 17, 2012 14.71 14.74 14.59 14.72 217,330 +0.02(+0.16%)
Oct 16, 2012 14.43 14.72 14.33 14.70 493,372 +0.36(+2.49%)
Oct 15, 2012 14.39 14.41 14.25 14.34 356,111 -0.05(-0.33%)
Oct 12, 2012 14.52 14.52 14.37 14.39 418,829 -0.15(-1.04%)
Oct 11, 2012 14.63 14.67 14.54 14.54 552,001 -0.02(-0.16%)
Oct 10, 2012 14.55 14.61 14.51 14.56 432,459 -0.01(-0.05%)
Oct 09, 2012 14.56 14.63 14.46 14.57 581,722 +0.04(+0.27%)
Oct 08, 2012 14.63 14.67 14.41 14.53 625,230 -0.15(-1.03%)
Oct 05, 2012 15.10 15.10 14.66 14.68 645,801 -0.38(-2.53%)
Oct 04, 2012 15.09 15.14 15.01 15.06 489,587 +0.00(+0.00%)
Oct 03, 2012 15.15 15.21 15.02 15.06 448,514 -0.06(-0.42%)
Oct 02, 2012 15.03 15.13 14.95 15.13 376,600 +0.23(+1.52%)
Oct 01, 2012 15.00 15.09 14.85 14.90 324,424 -0.02(-0.11%)
Sep 28, 2012 14.90 15.01 14.87 14.92 492,480 -0.08(-0.53%)
Sep 27, 2012 14.97 15.04 14.85 15.00 624,715 +0.03(+0.21%)
Sep 26, 2012 14.96 14.99 14.86 14.96 442,129 +0.05(+0.32%)
Sep 25, 2012 14.88 15.10 14.85 14.92 845,339 +0.10(+0.69%)
Sep 24, 2012 14.86 14.92 14.70 14.81 468,439 -0.09(-0.58%)
Sep 21, 2012 14.78 14.99 14.77 14.90 787,991 +0.19(+1.29%)
Sep 20, 2012 14.81 14.94 14.70 14.71 331,942 -0.19(-1.27%)
Sep 19, 2012 14.97 15.04 14.82 14.90 258,719 -0.06(-0.37%)
Sep 18, 2012 14.78 14.97 14.69 14.96 334,940 +0.13(+0.85%)
Sep 17, 2012 14.80 14.89 14.71 14.83 202,542 -0.01(-0.05%)
Sep 14, 2012 14.90 14.97 14.80 14.84 434,040 -0.09(-0.58%)
Sep 13, 2012 14.80 14.98 14.70 14.92 471,534 +0.18(+1.23%)
Sep 12, 2012 14.81 14.86 14.66 14.74 438,191 +0.02(+0.16%)
Sep 11, 2012 14.70 14.88 14.62 14.72 523,299 +0.00(+0.00%)
Sep 10, 2012 15.08 15.11 14.71 14.72 711,702 -0.42(-2.76%)
Sep 07, 2012 15.32 15.32 15.04 15.14 465,573 -0.15(-0.98%)
Sep 06, 2012 14.63 15.83 14.43 15.29 1,582,483 -0.75(-4.67%)
Sep 05, 2012 15.85 16.13 15.72 16.04 512,260 +0.23(+1.45%)
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.