Skip to main content

ABM Industries Inc (NY: ABM )

44.33 -0.08 (-0.18%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.40 12.40 12.06 12.20 218,870 -0.21(-1.73%)
Jul 28, 2006 12.22 12.43 12.16 12.41 238,620 +0.26(+2.13%)
Jul 27, 2006 12.49 12.54 12.08 12.15 191,139 -0.27(-2.14%)
Jul 26, 2006 12.47 12.61 12.17 12.42 231,586 -0.13(-1.00%)
Jul 25, 2006 12.40 12.66 12.31 12.55 150,287 +0.16(+1.31%)
Jul 24, 2006 12.18 12.49 12.21 12.38 85,627 +0.21(+1.76%)
Jul 21, 2006 12.29 12.29 11.98 12.17 160,838 -0.12(-0.96%)
Jul 20, 2006 12.64 12.68 12.22 12.29 226,851 -0.33(-2.58%)
Jul 19, 2006 12.27 12.66 12.27 12.61 170,984 +0.34(+2.77%)
Jul 18, 2006 12.21 12.32 12.01 12.27 333,717 +0.13(+1.10%)
Jul 17, 2006 12.12 12.36 12.08 12.14 151,775 +0.01(+0.06%)
Jul 14, 2006 12.23 12.31 12.06 12.13 282,043 -0.07(-0.55%)
Jul 13, 2006 12.15 12.34 11.99 12.20 282,178 -0.01(-0.12%)
Jul 12, 2006 12.41 12.42 12.15 12.21 271,897 -0.25(-2.02%)
Jul 11, 2006 12.28 12.48 12.18 12.46 273,791 +0.18(+1.51%)
Jul 10, 2006 12.23 12.42 12.21 12.28 180,994 +0.04(+0.30%)
Jul 07, 2006 12.36 12.40 12.23 12.24 173,825 -0.19(-1.55%)
Jul 06, 2006 12.53 12.58 12.34 12.43 234,156 +0.05(+0.42%)
Jul 05, 2006 12.57 12.57 12.21 12.38 424,214 -0.33(-2.56%)
Jul 03, 2006 12.64 12.77 12.47 12.71 111,058 +0.07(+0.53%)
Jun 30, 2006 12.88 12.89 12.55 12.64 661,076 -0.23(-1.78%)
Jun 29, 2006 12.57 12.87 12.53 12.87 354,413 +0.29(+2.29%)
Jun 28, 2006 12.70 12.77 12.26 12.58 419,750 -0.12(-0.93%)
Jun 27, 2006 12.97 13.08 12.68 12.70 202,097 -0.28(-2.16%)
Jun 26, 2006 12.94 13.00 12.79 12.98 193,980 +0.10(+0.75%)
Jun 23, 2006 12.97 12.97 12.72 12.89 306,797 -0.11(-0.85%)
Jun 22, 2006 13.10 13.12 12.92 13.00 200,879 -0.18(-1.35%)
Jun 21, 2006 13.04 13.25 13.00 13.17 244,572 +0.20(+1.54%)
Jun 20, 2006 12.94 13.14 12.94 12.97 175,583 +0.04(+0.29%)
Jun 19, 2006 12.97 13.20 12.88 12.94 226,175 -0.03(-0.23%)
Jun 16, 2006 13.25 13.28 12.89 12.97 766,588 -0.31(-2.34%)
Jun 15, 2006 12.91 13.33 12.86 13.28 239,161 +0.39(+3.04%)
Jun 14, 2006 12.79 12.91 12.60 12.89 183,835 +0.07(+0.58%)
Jun 13, 2006 12.72 13.04 12.63 12.81 257,558 +0.03(+0.23%)
Jun 12, 2006 12.95 13.07 12.70 12.78 316,537 -0.18(-1.43%)
Jun 09, 2006 13.42 13.42 12.94 12.97 303,686 -0.47(-3.47%)
Jun 08, 2006 13.12 13.47 13.08 13.43 537,707 +0.20(+1.51%)
Jun 07, 2006 12.86 13.44 12.81 13.23 492,121 +0.48(+3.77%)
Jun 06, 2006 12.77 12.84 12.69 12.75 385,391 -0.02(-0.17%)
Jun 05, 2006 13.03 13.16 12.74 12.77 370,646 -0.38(-2.87%)
Jun 02, 2006 13.11 13.23 12.92 13.15 226,310 +0.10(+0.74%)
Jun 01, 2006 12.81 13.07 12.79 13.06 204,667 +0.23(+1.79%)
May 31, 2006 12.69 12.86 12.69 12.83 319,242 +0.15(+1.17%)
May 30, 2006 12.70 12.84 12.57 12.68 346,026 -0.10(-0.81%)
May 26, 2006 13.13 13.13 12.67 12.78 276,902 -0.39(-2.97%)
May 25, 2006 13.25 13.28 13.01 13.17 234,427 +0.07(+0.51%)
May 24, 2006 12.83 13.16 12.69 13.11 320,054 +0.25(+1.96%)
May 23, 2006 12.72 13.00 12.72 12.86 413,257 -0.16(-1.25%)
May 22, 2006 12.89 13.09 12.69 13.02 463,308 +0.05(+0.40%)
May 19, 2006 12.91 13.00 12.72 12.97 322,218 +0.03(+0.23%)
May 18, 2006 12.70 13.02 12.70 12.94 278,525 +0.18(+1.45%)
May 17, 2006 12.75 12.85 12.69 12.75 283,936 -0.08(-0.63%)
May 16, 2006 12.72 12.87 12.66 12.83 222,793 +0.08(+0.64%)
May 15, 2006 12.64 12.83 12.58 12.75 392,019 +0.07(+0.52%)
May 12, 2006 12.64 12.73 12.62 12.69 255,123 -0.03(-0.23%)
May 11, 2006 12.79 12.79 12.66 12.72 359,148 -0.13(-1.04%)
May 10, 2006 12.79 12.85 12.72 12.85 225,499 -0.01(-0.06%)
May 09, 2006 12.83 12.87 12.79 12.86 117,010 -0.02(-0.17%)
May 08, 2006 12.94 12.94 12.77 12.88 218,329 -0.10(-0.74%)
May 05, 2006 12.89 13.06 12.87 12.97 177,883 +0.06(+0.46%)
May 04, 2006 12.86 12.96 12.80 12.91 289,077 +0.05(+0.40%)
May 03, 2006 12.78 12.86 12.67 12.86 292,188 +0.08(+0.64%)
May 02, 2006 12.84 12.90 12.66 12.78 251,741 -0.04(-0.29%)
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.