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 (%)
May 31, 2013 19.33 19.55 19.30 19.48 432,865 +0.10(+0.54%)
May 30, 2013 19.49 19.65 19.27 19.37 233,506 +0.12(+0.63%)
May 29, 2013 19.23 19.35 19.12 19.25 151,540 -0.11(-0.58%)
May 28, 2013 19.13 19.55 19.13 19.36 307,803 +0.43(+2.30%)
May 24, 2013 18.78 18.94 18.63 18.93 116,595 +0.08(+0.43%)
May 23, 2013 18.63 18.90 18.50 18.85 117,896 +0.11(+0.60%)
May 22, 2013 18.70 19.12 18.63 18.74 272,322 +0.01(+0.04%)
May 21, 2013 18.70 18.93 18.69 18.73 276,775 -0.03(-0.17%)
May 20, 2013 18.76 18.93 18.65 18.76 261,893 +0.00(+0.00%)
May 17, 2013 18.48 18.77 18.40 18.76 317,839 +0.39(+2.15%)
May 16, 2013 18.32 18.48 18.23 18.36 153,323 +0.02(+0.13%)
May 15, 2013 18.06 18.34 18.02 18.34 199,508 +0.37(+2.06%)
May 13, 2013 18.05 18.07 17.89 17.97 231,536 -0.07(-0.40%)
May 10, 2013 17.87 18.08 17.55 18.04 252,650 +0.17(+0.95%)
May 09, 2013 18.01 18.07 17.79 17.87 412,101 -0.18(-0.98%)
May 08, 2013 18.09 18.16 17.89 18.05 437,226 -0.07(-0.40%)
May 07, 2013 18.04 18.16 17.96 18.12 445,672 +0.07(+0.40%)
May 06, 2013 18.21 18.25 17.93 18.05 322,194 -0.19(-1.02%)
May 03, 2013 18.05 18.45 17.87 18.24 598,500 +0.37(+2.07%)
May 02, 2013 17.95 18.21 17.77 17.87 302,073 +0.00(+0.00%)
May 01, 2013 18.13 18.31 17.86 17.87 465,561 -0.30(-1.64%)
Apr 30, 2013 18.16 18.28 18.03 18.16 392,692 +0.01(+0.04%)
Apr 29, 2013 17.66 18.18 17.58 18.16 437,523 +0.50(+2.83%)
Apr 26, 2013 17.55 17.74 17.54 17.66 461,152 +0.12(+0.69%)
Apr 25, 2013 17.10 17.72 17.02 17.54 341,643 +0.50(+2.93%)
Apr 24, 2013 16.79 17.04 16.70 17.04 247,275 +0.20(+1.20%)
Apr 23, 2013 16.73 16.89 16.62 16.83 202,640 +0.23(+1.36%)
Apr 22, 2013 16.48 16.69 16.18 16.61 245,584 +0.13(+0.78%)
Apr 19, 2013 16.48 16.73 16.42 16.48 274,523 +0.00(+0.00%)
Apr 18, 2013 16.57 16.63 16.35 16.48 331,958 -0.10(-0.63%)
Apr 17, 2013 16.69 16.83 16.56 16.58 385,458 -0.24(-1.44%)
Apr 16, 2013 16.79 16.84 16.63 16.83 293,904 +0.15(+0.92%)
Apr 15, 2013 17.20 17.23 16.65 16.67 321,555 -0.60(-3.50%)
Apr 12, 2013 17.29 17.34 17.16 17.28 190,316 -0.06(-0.37%)
Apr 11, 2013 17.44 17.45 17.23 17.34 266,873 -0.16(-0.92%)
Apr 10, 2013 17.23 17.55 17.20 17.50 204,812 +0.31(+1.78%)
Apr 09, 2013 17.15 17.38 17.13 17.20 273,097 +0.04(+0.23%)
Apr 08, 2013 17.23 17.29 17.05 17.16 126,304 -0.03(-0.19%)
Apr 05, 2013 17.12 17.27 17.05 17.19 228,544 -0.14(-0.84%)
Apr 04, 2013 17.37 17.41 17.26 17.33 164,074 -0.06(-0.32%)
Apr 03, 2013 17.54 17.62 17.27 17.39 259,366 -0.13(-0.74%)
Apr 02, 2013 17.57 17.72 17.51 17.52 204,105 +0.07(+0.42%)
Apr 01, 2013 17.78 17.83 17.20 17.45 346,787 -0.34(-1.93%)
Mar 28, 2013 17.63 17.82 17.57 17.79 203,280 +0.21(+1.18%)
Mar 27, 2013 17.59 17.62 17.45 17.58 123,139 -0.13(-0.72%)
Mar 26, 2013 17.65 17.72 17.58 17.71 224,834 +0.08(+0.45%)
Mar 25, 2013 17.61 17.72 17.49 17.63 165,751 +0.08(+0.46%)
Mar 22, 2013 17.72 17.76 17.51 17.55 188,163 -0.11(-0.63%)
Mar 21, 2013 17.69 17.81 17.55 17.66 203,745 -0.07(-0.41%)
Mar 20, 2013 17.65 17.82 17.60 17.73 233,173 +0.13(+0.73%)
Mar 19, 2013 17.60 17.73 17.51 17.61 190,800 +0.00(+0.00%)
Mar 18, 2013 17.48 17.69 17.48 17.61 286,866 -0.04(-0.23%)
Mar 15, 2013 17.68 17.73 17.49 17.65 631,594 +0.02(+0.09%)
Mar 14, 2013 17.57 17.79 17.50 17.63 410,291 +0.06(+0.36%)
Mar 13, 2013 17.42 18.06 17.42 17.57 546,227 +0.19(+1.11%)
Mar 12, 2013 17.45 17.59 17.20 17.37 397,072 -0.09(-0.50%)
Mar 11, 2013 17.49 17.61 17.37 17.46 407,559 -0.05(-0.27%)
Mar 08, 2013 17.72 17.89 17.48 17.51 320,405 -0.07(-0.41%)
Mar 07, 2013 17.60 17.71 17.57 17.58 251,414 +0.02(+0.14%)
Mar 06, 2013 17.70 17.95 17.44 17.56 299,255 -0.07(-0.41%)
Mar 05, 2013 18.58 18.70 17.06 17.63 1,274,776 -0.56(-3.08%)
Mar 04, 2013 18.18 18.33 18.03 18.19 462,676 +0.01(+0.04%)
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.