Skip to main content

ABM Industries Inc (NY: ABM )

51.83 +0.89 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.09 16.48 15.97 16.09 186,995 -0.21(-1.32%)
Jul 29, 2010 16.23 16.43 16.07 16.30 205,862 +0.26(+1.62%)
Jul 28, 2010 16.35 16.48 16.00 16.05 289,316 -0.38(-2.30%)
Jul 27, 2010 16.39 16.50 16.27 16.42 288,617 +0.12(+0.73%)
Jul 26, 2010 15.87 16.30 15.84 16.30 278,639 +0.52(+3.29%)
Jul 23, 2010 15.56 15.82 15.49 15.79 495,515 +0.20(+1.28%)
Jul 22, 2010 15.60 15.72 15.51 15.59 442,731 +0.23(+1.50%)
Jul 21, 2010 15.75 15.76 15.30 15.36 220,849 -0.27(-1.71%)
Jul 20, 2010 15.13 15.64 15.09 15.62 333,749 +0.30(+1.94%)
Jul 19, 2010 15.24 15.33 14.96 15.33 200,487 +0.19(+1.22%)
Jul 16, 2010 15.14 15.60 15.08 15.14 409,829 -0.59(-3.72%)
Jul 15, 2010 16.05 16.05 15.55 15.73 548,057 -0.32(-1.99%)
Jul 14, 2010 16.23 16.23 15.91 16.05 208,103 -0.21(-1.32%)
Jul 13, 2010 16.26 16.30 15.91 16.26 6,065 +0.42(+2.67%)
Jul 12, 2010 15.96 16.04 15.62 15.84 162,013 -0.16(-0.97%)
Jul 09, 2010 15.99 16.11 15.80 15.99 293,305 +0.04(+0.23%)
Jul 08, 2010 15.96 15.98 15.48 15.96 1,843 +0.54(+3.51%)
Jul 07, 2010 15.41 15.43 15.07 15.41 335,076 +0.33(+2.16%)
Jul 06, 2010 15.54 15.59 15.02 15.09 273 -0.27(-1.74%)
Jul 02, 2010 15.36 15.61 15.23 15.36 196,840 -0.04(-0.24%)
Jul 01, 2010 15.55 15.62 15.07 15.39 415,518 -0.14(-0.91%)
Jun 30, 2010 15.53 15.96 15.49 15.53 6,390 -0.22(-1.41%)
Jun 29, 2010 15.76 16.25 15.64 15.76 134 -0.73(-4.43%)
Jun 25, 2010 16.49 16.52 16.04 16.49 1,241,654 +0.31(+1.91%)
Jun 24, 2010 16.18 16.43 16.06 16.18 325 -0.08(-0.50%)
Jun 23, 2010 16.28 16.41 16.10 16.26 286,198 -0.02(-0.14%)
Jun 22, 2010 16.28 16.88 16.24 16.28 1,598 -0.43(-2.56%)
Jun 21, 2010 16.92 16.95 16.62 16.71 405,575 -0.03(-0.18%)
Jun 18, 2010 16.74 16.81 16.51 16.74 535,429 +0.21(+1.25%)
Jun 17, 2010 16.53 16.57 16.29 16.53 180,370 +0.10(+0.63%)
Jun 16, 2010 16.24 16.55 16.15 16.43 415,086 +0.08(+0.50%)
Jun 15, 2010 16.35 16.38 15.75 16.35 2,778 +0.57(+3.64%)
Jun 14, 2010 15.73 15.93 15.67 15.77 449,834 +0.17(+1.09%)
Jun 11, 2010 15.20 15.64 15.15 15.60 253,284 +0.28(+1.83%)
Jun 10, 2010 15.32 15.38 14.98 15.32 2,582 +0.32(+2.11%)
Jun 09, 2010 15.02 15.16 14.86 15.00 434,700 +0.12(+0.79%)
Jun 08, 2010 14.98 15.08 14.67 14.89 1,770,470 -0.07(-0.49%)
Jun 07, 2010 15.12 15.27 14.81 14.96 1,241,192 -0.16(-1.07%)
Jun 04, 2010 15.12 15.98 15.06 15.12 1,013,324 -0.91(-5.65%)
Jun 03, 2010 16.03 16.35 15.86 16.03 717,734 -0.04(-0.28%)
Jun 02, 2010 16.07 16.21 15.52 16.07 317,255 +0.55(+3.56%)
Jun 01, 2010 15.52 15.94 15.50 15.52 2,253 -0.30(-1.91%)
May 28, 2010 15.82 16.10 15.74 15.82 651,335 -0.24(-1.51%)
May 27, 2010 15.62 16.10 15.58 16.07 693,712 +0.71(+4.61%)
May 26, 2010 15.36 15.55 14.89 15.36 2,260 +0.54(+3.63%)
May 25, 2010 14.82 14.92 14.61 14.82 322,113 -0.35(-2.33%)
May 24, 2010 15.34 15.42 15.08 15.17 230,560 -0.22(-1.44%)
May 21, 2010 15.09 15.52 14.92 15.40 480,928 +0.15(+0.97%)
May 20, 2010 15.37 15.62 15.23 15.25 304,696 -0.92(-5.70%)
May 19, 2010 16.36 16.66 16.08 16.17 200,857 -0.23(-1.39%)
May 18, 2010 16.79 16.88 16.35 16.40 189,368 -0.25(-1.51%)
May 17, 2010 16.32 16.66 15.85 16.65 328,960 +0.38(+2.31%)
May 14, 2010 16.27 16.46 16.08 16.27 159,839 -0.29(-1.78%)
May 13, 2010 16.56 16.69 16.41 16.57 209,739 -0.07(-0.40%)
May 12, 2010 16.14 16.66 16.08 16.63 198,289 +0.51(+3.15%)
May 11, 2010 16.15 16.42 16.09 16.13 225,279 +0.23(+1.44%)
May 10, 2010 15.76 15.94 15.73 15.90 326,132 +0.71(+4.71%)
May 07, 2010 15.59 15.70 15.15 15.18 489,365 -0.43(-2.74%)
May 06, 2010 15.96 16.07 15.40 15.61 723,805 -0.40(-2.49%)
May 05, 2010 16.13 16.20 15.98 16.01 425,716 -0.01(-0.05%)
May 04, 2010 16.07 16.07 15.81 16.01 428,515 -0.22(-1.36%)
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.