Skip to main content

ABM Industries Inc (NY: ABM )

44.60 +0.19 (+0.43%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.56 27.65 27.24 27.32 301,228 -0.23(-0.83%)
May 28, 2015 27.52 27.68 27.35 27.55 175,486 -0.07(-0.24%)
May 27, 2015 27.30 27.68 27.09 27.62 207,992 +0.46(+1.71%)
May 26, 2015 27.22 27.38 27.00 27.16 187,212 -0.21(-0.77%)
May 22, 2015 27.41 27.37 27.37 27.37 408,284 -0.13(-0.46%)
May 21, 2015 27.80 27.86 27.44 27.49 380,514 -0.27(-0.97%)
May 20, 2015 27.52 27.82 27.38 27.76 247,887 +0.37(+1.35%)
May 19, 2015 27.05 27.41 26.97 27.39 484,832 +0.43(+1.59%)
May 18, 2015 26.87 27.07 26.72 26.96 217,626 +0.02(+0.06%)
May 15, 2015 27.17 27.23 26.88 26.95 163,484 -0.25(-0.93%)
May 14, 2015 26.96 27.27 26.87 27.20 226,290 +0.35(+1.32%)
May 13, 2015 27.01 27.06 26.60 26.84 218,335 -0.13(-0.47%)
May 12, 2015 26.86 26.99 26.40 26.97 218,598 +0.00(+0.00%)
May 11, 2015 27.06 27.15 26.95 26.97 216,511 -0.10(-0.37%)
May 08, 2015 27.46 27.46 27.06 27.07 274,442 -0.14(-0.53%)
May 07, 2015 27.12 27.31 27.03 27.21 267,588 +0.07(+0.25%)
May 06, 2015 27.12 27.16 26.96 27.15 350,947 +0.07(+0.25%)
May 05, 2015 27.16 27.31 26.97 27.08 479,893 -0.14(-0.53%)
May 04, 2015 27.16 27.44 27.10 27.22 247,894 +0.13(+0.47%)
May 01, 2015 27.09 27.22 26.99 27.10 347,567 +0.10(+0.37%)
Apr 30, 2015 26.95 27.09 26.64 27.00 448,814 -0.05(-0.19%)
Apr 29, 2015 27.15 27.28 26.94 27.05 393,527 -0.13(-0.47%)
Apr 28, 2015 26.92 27.20 26.92 27.17 319,939 +0.26(+0.97%)
Apr 27, 2015 27.09 27.31 26.81 26.91 350,688 +0.00(+0.00%)
Apr 24, 2015 27.15 27.15 26.74 26.91 165,546 -0.14(-0.53%)
Apr 23, 2015 26.84 27.17 26.71 27.05 239,765 +0.21(+0.78%)
Apr 22, 2015 26.95 26.97 26.63 26.84 200,794 -0.13(-0.47%)
Apr 21, 2015 26.56 27.05 26.42 26.97 206,253 +0.49(+1.84%)
Apr 20, 2015 26.45 26.61 26.11 26.48 189,415 +0.16(+0.61%)
Apr 17, 2015 26.59 26.69 26.16 26.32 321,453 -0.47(-1.76%)
Apr 16, 2015 26.95 26.95 26.69 26.79 147,649 -0.25(-0.93%)
Apr 15, 2015 27.05 27.14 26.89 27.05 314,953 +0.06(+0.22%)
Apr 14, 2015 26.93 27.06 26.73 26.99 229,793 +0.04(+0.16%)
Apr 13, 2015 26.92 27.14 26.68 26.95 270,241 +0.08(+0.31%)
Apr 10, 2015 27.34 27.39 26.84 26.86 343,410 -0.45(-1.67%)
Apr 09, 2015 27.34 27.57 27.22 27.32 1,047,451 -0.01(-0.03%)
Apr 08, 2015 26.76 27.39 26.68 27.32 367,733 +0.52(+1.95%)
Apr 07, 2015 27.05 27.06 26.76 26.80 342,646 -0.25(-0.93%)
Apr 06, 2015 26.93 27.19 26.85 27.05 702,310 +0.08(+0.31%)
Apr 02, 2015 26.97 26.97 26.97 26.97 298,229 +0.08(+0.31%)
Apr 01, 2015 26.86 27.05 26.65 26.89 316,683 +0.05(+0.19%)
Mar 31, 2015 26.84 26.90 26.44 26.84 584,316 -0.26(-0.96%)
Mar 30, 2015 26.94 27.18 26.61 27.10 173,916 +0.28(+1.03%)
Mar 27, 2015 26.51 27.05 26.30 26.82 294,644 +0.23(+0.85%)
Mar 26, 2015 26.45 26.78 26.19 26.59 236,700 +0.11(+0.41%)
Mar 25, 2015 27.26 27.26 26.49 26.49 177,540 -0.65(-2.41%)
Mar 24, 2015 26.96 27.23 26.83 27.14 204,214 +0.18(+0.65%)
Mar 23, 2015 27.05 27.24 26.87 26.96 287,135 -0.05(-0.19%)
Mar 20, 2015 26.74 27.03 26.61 27.01 431,421 +0.44(+1.64%)
Mar 19, 2015 26.49 26.89 26.42 26.58 373,261 +0.08(+0.32%)
Mar 18, 2015 26.01 26.63 25.81 26.49 389,986 +0.45(+1.74%)
Mar 17, 2015 25.59 26.28 25.59 26.04 539,369 +0.74(+2.92%)
Mar 16, 2015 25.07 25.46 24.83 25.30 258,896 +0.39(+1.58%)
Mar 13, 2015 25.17 25.17 24.58 24.91 157,956 -0.24(-0.97%)
Mar 12, 2015 24.83 25.30 24.65 25.15 211,794 +0.53(+2.14%)
Mar 11, 2015 24.39 24.68 24.31 24.62 191,047 +0.23(+0.93%)
Mar 10, 2015 24.39 24.55 24.26 24.40 248,205 -0.24(-0.99%)
Mar 09, 2015 24.62 24.82 24.53 24.64 236,329 +0.03(+0.10%)
Mar 06, 2015 24.76 24.98 24.56 24.62 262,064 -0.36(-1.44%)
Mar 05, 2015 24.73 25.02 24.54 24.98 279,640 +0.36(+1.46%)
Mar 04, 2015 26.44 26.07 24.29 24.62 540,392 -1.46(-5.59%)
Mar 03, 2015 26.06 26.15 25.77 26.07 219,563 -0.04(-0.16%)
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.