Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.50 17.54 17.25 17.28 452,859 -0.21(-1.18%)
May 23, 2011 17.45 17.64 17.39 17.48 507,520 -0.26(-1.46%)
May 20, 2011 17.91 17.96 17.69 17.74 395,094 -0.27(-1.48%)
May 19, 2011 18.18 18.21 17.81 18.01 278,387 -0.08(-0.42%)
May 18, 2011 17.98 18.11 17.92 18.08 206,293 +0.12(+0.68%)
May 17, 2011 17.94 18.14 17.92 17.96 241,853 -0.08(-0.42%)
May 16, 2011 18.17 18.26 17.89 18.04 350,853 -0.23(-1.25%)
May 13, 2011 18.62 18.62 18.14 18.27 387,418 -0.39(-2.08%)
May 12, 2011 18.08 18.68 17.98 18.65 416,273 +0.47(+2.60%)
May 11, 2011 18.33 18.34 18.12 18.18 267,633 -0.22(-1.20%)
May 10, 2011 18.29 18.46 18.26 18.40 216,839 +0.17(+0.92%)
May 09, 2011 18.22 18.30 18.11 18.24 266,528 -0.05(-0.25%)
May 06, 2011 18.49 18.53 18.22 18.28 294,315 +0.01(+0.04%)
May 05, 2011 18.23 18.54 18.12 18.27 395,924 -0.11(-0.58%)
May 04, 2011 18.27 18.40 18.05 18.38 619,051 +0.15(+0.84%)
May 03, 2011 18.16 18.33 18.08 18.23 205,053 +0.02(+0.13%)
May 02, 2011 18.18 18.22 18.14 18.21 253,600 -0.31(-1.69%)
Apr 29, 2011 18.59 18.59 18.40 18.52 162,745 +0.01(+0.04%)
Apr 28, 2011 18.33 18.56 18.26 18.51 166,560 +0.13(+0.70%)
Apr 27, 2011 18.27 18.40 18.23 18.38 292,137 +0.08(+0.46%)
Apr 26, 2011 18.33 18.40 18.21 18.30 325,130 -0.02(-0.08%)
Apr 25, 2011 18.34 18.39 18.26 18.31 223,028 -0.05(-0.29%)
Apr 21, 2011 18.61 18.61 18.33 18.37 184,086 -0.11(-0.62%)
Apr 20, 2011 18.68 18.72 18.33 18.48 258,914 +0.09(+0.50%)
Apr 19, 2011 18.46 18.50 18.27 18.39 221,730 +0.03(+0.17%)
Apr 18, 2011 18.49 18.59 18.24 18.36 187,546 -0.41(-2.19%)
Apr 15, 2011 18.53 18.84 18.46 18.77 218,434 +0.22(+1.19%)
Apr 14, 2011 18.21 18.57 18.17 18.55 282,416 +0.21(+1.12%)
Apr 13, 2011 18.52 18.56 18.16 18.34 294,619 -0.10(-0.54%)
Apr 12, 2011 18.72 18.85 18.43 18.44 224,736 -0.44(-2.34%)
Apr 11, 2011 19.06 19.16 18.81 18.88 146,676 -0.21(-1.12%)
Apr 08, 2011 19.46 19.46 18.94 19.10 222,816 -0.29(-1.49%)
Apr 07, 2011 19.53 19.63 19.32 19.39 202,340 -0.13(-0.66%)
Apr 06, 2011 19.56 19.78 19.48 19.52 255,902 +0.02(+0.08%)
Apr 05, 2011 19.28 19.61 19.17 19.50 218,322 +0.15(+0.79%)
Apr 04, 2011 19.22 19.41 19.15 19.35 249,408 +0.14(+0.71%)
Apr 01, 2011 19.32 19.38 19.09 19.21 416,833 -0.02(-0.08%)
Mar 31, 2011 19.27 19.32 19.14 19.23 248,139 -0.02(-0.12%)
Mar 30, 2011 19.25 19.25 19.25 19.25 393,797 +0.12(+0.63%)
Mar 29, 2011 19.07 19.24 18.96 19.13 191,740 +0.04(+0.20%)
Mar 28, 2011 19.26 19.31 19.07 19.09 172,920 -0.14(-0.71%)
Mar 25, 2011 19.20 19.48 19.01 19.23 225,011 +0.13(+0.67%)
Mar 24, 2011 19.20 19.23 19.04 19.10 253,609 +0.01(+0.04%)
Mar 23, 2011 18.97 19.16 18.77 19.09 226,910 +0.03(+0.16%)
Mar 22, 2011 19.09 19.27 19.04 19.06 221,436 -0.01(-0.04%)
Mar 21, 2011 19.04 19.07 18.94 19.07 350,928 +0.43(+2.32%)
Mar 18, 2011 18.49 18.70 18.24 18.64 545,205 +0.28(+1.53%)
Mar 17, 2011 18.64 18.67 18.30 18.36 276,000 +0.00(+0.00%)
Mar 16, 2011 18.58 18.64 18.33 18.36 369,931 -0.34(-1.82%)
Mar 15, 2011 18.58 18.84 18.54 18.70 490,076 -0.09(-0.48%)
Mar 14, 2011 18.10 18.86 17.27 18.79 688,564 +0.20(+1.10%)
Mar 11, 2011 18.66 18.82 18.50 18.58 569,113 -0.22(-1.17%)
Mar 10, 2011 19.07 19.13 18.76 18.80 583,502 -0.56(-2.89%)
Mar 09, 2011 19.23 19.50 19.14 19.36 422,555 +0.03(+0.16%)
Mar 08, 2011 19.81 19.91 18.83 19.33 941,997 -0.67(-3.37%)
Mar 07, 2011 20.15 20.35 19.75 20.01 306,114 -0.09(-0.45%)
Mar 04, 2011 20.10 20.13 19.74 20.10 277,649 +0.03(+0.15%)
Mar 03, 2011 19.96 20.34 19.85 20.07 420,686 +0.34(+1.73%)
Mar 02, 2011 19.51 19.76 19.32 19.73 261,614 +0.18(+0.93%)
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.