Skip to main content

ABM Industries Inc (NY: ABM )

53.06 -0.62 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 21.15 21.47 21.13 21.37 223,347 +0.06(+0.26%)
Sep 27, 2013 21.13 21.35 21.13 21.31 183,384 +0.04(+0.19%)
Sep 26, 2013 21.22 21.34 21.06 21.27 178,967 +0.13(+0.61%)
Sep 25, 2013 21.22 21.38 21.11 21.14 201,439 -0.10(-0.45%)
Sep 24, 2013 21.26 21.41 21.18 21.24 271,235 -0.05(-0.23%)
Sep 23, 2013 21.02 21.46 21.02 21.29 310,655 +0.26(+1.26%)
Sep 20, 2013 21.04 21.06 20.93 21.02 562,387 +0.11(+0.54%)
Sep 19, 2013 20.92 20.97 20.83 20.91 182,064 +0.02(+0.08%)
Sep 18, 2013 20.80 20.97 20.72 20.89 286,429 +0.04(+0.19%)
Sep 17, 2013 20.67 20.87 20.63 20.85 204,977 +0.10(+0.46%)
Sep 16, 2013 20.79 20.85 20.65 20.76 210,982 +0.11(+0.54%)
Sep 13, 2013 20.69 20.76 20.61 20.65 157,567 +0.05(+0.23%)
Sep 12, 2013 20.61 20.68 20.47 20.60 135,576 +0.02(+0.12%)
Sep 11, 2013 20.54 20.68 20.47 20.57 233,450 -0.02(-0.12%)
Sep 10, 2013 20.69 20.70 20.47 20.60 208,950 -0.01(-0.04%)
Sep 09, 2013 20.32 20.61 20.32 20.61 182,564 +0.30(+1.46%)
Sep 06, 2013 20.55 20.55 19.94 20.31 254,484 -0.24(-1.17%)
Sep 05, 2013 20.58 20.69 20.42 20.55 188,894 +0.03(+0.16%)
Sep 04, 2013 20.08 20.61 19.66 20.52 434,423 +0.78(+3.94%)
Sep 03, 2013 19.65 19.88 19.38 19.74 224,703 +0.35(+1.82%)
Aug 30, 2013 19.87 19.87 19.35 19.39 152,282 -0.53(-2.66%)
Aug 29, 2013 19.72 20.10 19.72 19.92 108,371 +0.15(+0.77%)
Aug 28, 2013 20.09 20.20 19.71 19.76 134,676 -0.33(-1.64%)
Aug 27, 2013 20.43 20.51 20.04 20.09 216,911 -0.47(-2.30%)
Aug 26, 2013 20.71 20.83 20.54 20.57 126,758 -0.16(-0.77%)
Aug 23, 2013 20.45 20.76 20.35 20.73 125,645 +0.33(+1.61%)
Aug 22, 2013 20.22 20.54 20.22 20.40 99,114 +0.22(+1.11%)
Aug 21, 2013 20.42 20.56 20.12 20.17 131,162 -0.34(-1.64%)
Aug 20, 2013 20.22 20.53 20.15 20.51 91,207 +0.29(+1.43%)
Aug 19, 2013 20.19 20.46 20.15 20.22 217,092 +0.02(+0.08%)
Aug 16, 2013 20.07 20.29 19.98 20.20 129,085 +0.03(+0.16%)
Aug 15, 2013 20.57 20.57 20.08 20.17 152,779 -0.54(-2.60%)
Aug 14, 2013 20.85 20.85 20.58 20.71 117,244 -0.16(-0.77%)
Aug 13, 2013 20.87 20.87 20.77 20.87 238,108 +0.02(+0.12%)
Aug 12, 2013 20.59 20.87 20.59 20.85 100,295 +0.12(+0.58%)
Aug 09, 2013 20.64 20.83 20.48 20.73 85,897 +0.03(+0.16%)
Aug 08, 2013 20.84 20.85 20.66 20.69 105,324 -0.05(-0.23%)
Aug 07, 2013 20.80 20.94 20.67 20.74 83,958 -0.13(-0.62%)
Aug 06, 2013 20.90 20.97 20.69 20.87 94,811 -0.13(-0.61%)
Aug 05, 2013 20.83 21.03 20.77 21.00 115,049 +0.12(+0.58%)
Aug 02, 2013 20.87 21.02 20.73 20.88 94,071 -0.10(-0.50%)
Aug 01, 2013 20.91 21.03 20.84 20.98 136,418 +0.19(+0.93%)
Jul 31, 2013 20.69 20.94 20.69 20.79 199,082 +0.10(+0.50%)
Jul 30, 2013 20.47 20.72 20.47 20.69 176,871 +0.30(+1.50%)
Jul 29, 2013 20.60 20.70 20.37 20.38 155,046 -0.30(-1.44%)
Jul 26, 2013 20.79 20.97 20.55 20.68 159,980 -0.26(-1.23%)
Jul 25, 2013 20.69 20.98 20.48 20.93 227,859 +0.18(+0.85%)
Jul 24, 2013 21.06 21.10 20.69 20.76 278,476 -0.25(-1.18%)
Jul 23, 2013 21.05 21.07 20.92 21.01 217,070 -0.02(-0.08%)
Jul 22, 2013 21.26 21.43 21.02 21.02 256,779 -0.33(-1.54%)
Jul 19, 2013 20.97 21.42 20.88 21.35 440,685 +0.39(+1.84%)
Jul 18, 2013 20.67 20.97 20.58 20.97 337,218 +0.36(+1.75%)
Jul 17, 2013 20.35 20.65 20.32 20.61 230,358 +0.23(+1.14%)
Jul 16, 2013 20.45 20.48 20.28 20.37 183,436 -0.16(-0.78%)
Jul 15, 2013 20.40 20.54 20.37 20.53 155,157 +0.10(+0.51%)
Jul 12, 2013 20.15 20.45 20.15 20.43 184,544 +0.22(+1.07%)
Jul 11, 2013 20.07 20.29 20.05 20.21 263,977 +0.24(+1.21%)
Jul 10, 2013 19.83 20.05 19.76 19.97 277,743 +0.10(+0.53%)
Jul 09, 2013 19.94 19.95 19.79 19.87 344,998 +0.00(+0.00%)
Jul 08, 2013 19.79 19.89 19.64 19.87 314,783 +0.13(+0.65%)
Jul 05, 2013 19.71 19.75 19.51 19.74 331,708 +0.26(+1.36%)
Jul 03, 2013 19.51 19.69 19.38 19.47 291,960 -0.14(-0.74%)
Jul 02, 2013 19.76 19.81 19.51 19.62 166,795 -0.11(-0.57%)
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.