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 (%)
Jul 31, 2014 20.48 20.61 20.28 20.39 240,880 -0.31(-1.52%)
Jul 30, 2014 20.80 20.82 20.59 20.71 116,837 +0.02(+0.08%)
Jul 29, 2014 20.76 20.87 20.62 20.69 243,929 -0.01(-0.04%)
Jul 28, 2014 20.86 20.87 20.61 20.70 222,672 -0.14(-0.68%)
Jul 25, 2014 20.91 21.08 20.82 20.84 196,805 -0.27(-1.30%)
Jul 24, 2014 21.24 21.39 21.03 21.11 156,557 -0.07(-0.31%)
Jul 23, 2014 21.24 21.33 21.07 21.18 124,575 -0.06(-0.27%)
Jul 22, 2014 21.26 21.48 21.17 21.24 118,839 +0.05(+0.23%)
Jul 21, 2014 21.20 21.30 21.08 21.19 145,845 -0.11(-0.51%)
Jul 18, 2014 21.08 21.44 21.04 21.30 225,809 +0.16(+0.74%)
Jul 17, 2014 21.38 21.54 21.11 21.14 143,018 -0.37(-1.73%)
Jul 16, 2014 21.55 21.75 21.29 21.51 277,256 +0.13(+0.62%)
Jul 15, 2014 21.64 21.75 21.36 21.38 170,729 -0.22(-1.00%)
Jul 14, 2014 21.78 21.80 21.59 21.59 151,459 -0.08(-0.38%)
Jul 11, 2014 21.61 21.87 21.44 21.68 242,287 +0.06(+0.27%)
Jul 10, 2014 21.36 21.73 21.23 21.62 318,313 -0.09(-0.42%)
Jul 09, 2014 21.90 21.94 21.69 21.71 234,025 -0.13(-0.61%)
Jul 08, 2014 21.88 21.95 21.66 21.84 238,110 -0.09(-0.42%)
Jul 07, 2014 22.46 22.47 21.93 21.93 325,700 -0.60(-2.68%)
Jul 03, 2014 22.28 22.54 22.54 22.54 114,165 +0.29(+1.30%)
Jul 02, 2014 22.46 22.70 22.18 22.25 228,449 -0.29(-1.29%)
Jul 01, 2014 22.22 22.75 22.13 22.54 338,921 +0.31(+1.40%)
Jun 30, 2014 21.93 22.24 21.81 22.23 292,050 +0.22(+1.01%)
Jun 27, 2014 21.64 22.03 21.62 22.01 325,179 +0.20(+0.91%)
Jun 26, 2014 21.87 21.89 21.61 21.81 163,704 -0.07(-0.34%)
Jun 25, 2014 21.50 21.91 21.45 21.88 210,589 +0.26(+1.18%)
Jun 24, 2014 21.73 21.97 21.61 21.63 245,280 -0.22(-1.02%)
Jun 23, 2014 21.95 22.00 21.73 21.85 235,305 -0.16(-0.75%)
Jun 20, 2014 22.01 22.03 21.87 22.01 524,502 +0.08(+0.38%)
Jun 19, 2014 21.81 22.06 21.73 21.93 350,961 +0.14(+0.64%)
Jun 18, 2014 21.66 21.82 21.60 21.79 255,535 +0.07(+0.30%)
Jun 17, 2014 21.63 21.82 21.56 21.73 274,971 +0.07(+0.30%)
Jun 16, 2014 21.79 21.91 21.61 21.66 211,592 -0.14(-0.64%)
Jun 13, 2014 22.11 22.11 21.76 21.80 235,949 -0.21(-0.94%)
Jun 12, 2014 22.06 22.18 21.85 22.01 295,311 -0.16(-0.71%)
Jun 11, 2014 22.12 22.24 21.86 22.16 474,870 -0.07(-0.33%)
Jun 10, 2014 22.17 22.30 21.99 22.24 307,774 -0.26(-1.14%)
Jun 06, 2014 22.40 22.47 22.23 22.49 357,170 +0.26(+1.15%)
Jun 05, 2014 21.82 22.24 21.59 22.24 416,948 +0.40(+1.81%)
Jun 04, 2014 21.28 22.18 20.94 21.84 544,712 -0.31(-1.41%)
Jun 03, 2014 22.47 22.68 21.82 22.15 275,917 -0.40(-1.79%)
Jun 02, 2014 22.46 22.79 22.13 22.56 259,352 +0.09(+0.40%)
May 30, 2014 22.58 22.60 22.29 22.47 182,483 -0.05(-0.22%)
May 29, 2014 22.55 22.64 22.26 22.52 130,867 +0.11(+0.48%)
May 28, 2014 22.61 22.72 22.38 22.41 161,996 -0.23(-1.02%)
May 27, 2014 22.61 22.90 22.56 22.64 103,990 +0.19(+0.84%)
May 23, 2014 21.76 22.45 22.45 22.45 366,930 +0.65(+2.99%)
May 22, 2014 21.68 21.80 21.48 21.80 44,389 +0.21(+0.95%)
May 21, 2014 21.70 21.77 21.40 21.59 198,722 +0.02(+0.08%)
May 20, 2014 21.95 21.95 21.45 21.58 254,265 -0.48(-2.17%)
May 19, 2014 21.74 22.10 21.74 22.05 141,496 +0.21(+0.98%)
May 16, 2014 21.59 21.86 21.48 21.84 195,788 +0.21(+0.95%)
May 15, 2014 21.74 21.78 21.32 21.63 154,247 -0.19(-0.87%)
May 14, 2014 22.29 22.33 21.77 21.82 203,199 -0.56(-2.50%)
May 13, 2014 22.61 22.68 22.37 22.38 155,732 -0.27(-1.20%)
May 12, 2014 22.19 22.73 22.16 22.66 199,178 +0.58(+2.65%)
May 09, 2014 21.73 22.13 21.73 22.07 223,670 +0.26(+1.17%)
May 08, 2014 22.06 22.33 21.77 21.82 241,925 -0.35(-1.56%)
May 07, 2014 22.07 22.24 21.73 22.16 227,711 +0.16(+0.71%)
May 06, 2014 22.27 22.34 21.92 22.01 193,584 -0.37(-1.66%)
May 05, 2014 22.33 22.42 22.12 22.38 233,610 -0.02(-0.07%)
May 02, 2014 22.18 22.62 22.14 22.39 221,757 +0.26(+1.19%)
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.