ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.71	20.03	19.62	19.64	572,046	-0.10(-0.53%)
Jun 27, 2013	19.55	19.85	19.51	19.75	252,359	+0.33(+1.69%)
Jun 26, 2013	19.46	19.51	19.28	19.42	166,102	+0.10(+0.54%)
Jun 25, 2013	19.27	19.41	19.21	19.31	274,578	+0.20(+1.05%)
Jun 24, 2013	19.12	19.25	19.04	19.11	211,673	-0.20(-1.04%)
Jun 21, 2013	19.43	19.43	19.02	19.31	391,431	-0.07(-0.37%)
Jun 20, 2013	19.27	19.54	19.11	19.39	247,766	-0.08(-0.41%)
Jun 19, 2013	19.83	19.88	19.41	19.47	188,666	-0.40(-2.02%)
Jun 18, 2013	19.87	19.95	19.80	19.87	209,010	+0.04(+0.20%)
Jun 17, 2013	19.51	19.90	19.49	19.83	212,895	+0.48(+2.49%)
Jun 14, 2013	19.62	19.67	19.34	19.35	237,373	-0.29(-1.47%)
Jun 13, 2013	19.70	19.74	19.59	19.63	204,687	-0.10(-0.49%)
Jun 12, 2013	20.06	20.08	19.73	19.73	98,266	-0.19(-0.97%)
Jun 11, 2013	19.84	19.99	19.63	19.92	209,438	-0.04(-0.20%)
Jun 10, 2013	19.80	20.08	19.73	19.96	364,662	+0.20(+1.01%)
Jun 07, 2013	19.92	19.96	19.64	19.76	247,412	+0.02(+0.08%)
Jun 06, 2013	20.20	20.20	19.60	19.75	386,510	-0.42(-2.07%)
Jun 05, 2013	20.43	20.44	20.12	20.16	361,414	-0.22(-1.10%)
Jun 04, 2013	20.45	21.14	19.98	20.39	1,019,278	+0.67(+3.41%)
Jun 03, 2013	19.40	19.75	19.26	19.71	558,483	+0.34(+1.74%)
May 31, 2013	19.23	19.45	19.20	19.38	435,060	+0.10(+0.54%)
May 30, 2013	19.39	19.55	19.17	19.27	234,691	+0.12(+0.63%)
May 29, 2013	19.13	19.25	19.03	19.15	152,309	-0.11(-0.58%)
May 28, 2013	19.03	19.45	19.03	19.27	309,364	+0.43(+2.30%)
May 24, 2013	18.69	18.84	18.54	18.83	117,186	+0.08(+0.43%)
May 23, 2013	18.54	18.80	18.41	18.75	118,494	+0.11(+0.60%)
May 22, 2013	18.61	19.03	18.54	18.64	273,703	+0.01(+0.04%)
May 21, 2013	18.60	18.83	18.59	18.63	278,179	-0.03(-0.17%)
May 20, 2013	18.66	18.83	18.55	18.66	263,221	+0.00(+0.00%)
May 17, 2013	18.38	18.67	18.30	18.66	319,451	+0.39(+2.15%)
May 16, 2013	18.23	18.38	18.14	18.27	154,101	+0.02(+0.13%)
May 15, 2013	17.97	18.25	17.93	18.25	200,520	+0.37(+2.06%)
May 13, 2013	17.96	17.98	17.80	17.88	232,710	-0.07(-0.40%)
May 10, 2013	17.78	17.99	17.46	17.95	253,932	+0.17(+0.95%)
May 09, 2013	17.92	17.98	17.70	17.78	414,191	-0.18(-0.98%)
May 08, 2013	18.00	18.06	17.80	17.96	439,444	-0.07(-0.40%)
May 07, 2013	17.95	18.07	17.87	18.03	447,932	+0.07(+0.40%)
May 06, 2013	18.12	18.16	17.84	17.96	323,828	-0.18(-1.02%)
May 03, 2013	17.96	18.35	17.78	18.14	601,536	+0.37(+2.07%)
May 02, 2013	17.86	18.12	17.68	17.78	303,605	+0.00(+0.00%)
May 01, 2013	18.04	18.22	17.77	17.78	467,922	-0.30(-1.64%)
Apr 30, 2013	18.07	18.18	17.94	18.07	394,684	+0.01(+0.04%)
Apr 29, 2013	17.57	18.09	17.49	18.06	439,742	+0.50(+2.83%)
Apr 26, 2013	17.46	17.65	17.45	17.57	463,491	+0.12(+0.69%)
Apr 25, 2013	17.01	17.63	16.93	17.45	343,376	+0.50(+2.93%)
Apr 24, 2013	16.71	16.96	16.61	16.95	248,529	+0.20(+1.20%)
Apr 23, 2013	16.65	16.81	16.53	16.75	203,668	+0.22(+1.36%)
Apr 22, 2013	16.40	16.61	16.10	16.53	246,829	+0.13(+0.78%)
Apr 19, 2013	16.40	16.64	16.33	16.40	275,915	+0.00(+0.00%)
Apr 18, 2013	16.49	16.54	16.27	16.40	333,642	-0.10(-0.63%)
Apr 17, 2013	16.61	16.75	16.48	16.50	387,413	-0.24(-1.44%)
Apr 16, 2013	16.70	16.76	16.54	16.74	295,395	+0.15(+0.92%)
Apr 15, 2013	17.12	17.14	16.57	16.59	323,185	-0.60(-3.50%)
Apr 12, 2013	17.20	17.25	17.08	17.19	191,281	-0.06(-0.37%)
Apr 11, 2013	17.35	17.36	17.14	17.25	268,226	-0.16(-0.92%)
Apr 10, 2013	17.14	17.46	17.12	17.41	205,850	+0.30(+1.78%)
Apr 09, 2013	17.06	17.29	17.05	17.11	274,482	+0.04(+0.23%)
Apr 08, 2013	17.14	17.20	16.97	17.07	126,945	-0.03(-0.19%)
Apr 05, 2013	17.04	17.18	16.97	17.10	229,703	-0.14(-0.84%)
Apr 04, 2013	17.28	17.33	17.17	17.25	164,907	-0.06(-0.32%)
Apr 03, 2013	17.45	17.53	17.18	17.30	260,681	-0.13(-0.74%)
Apr 02, 2013	17.48	17.63	17.42	17.43	205,140	+0.07(+0.42%)
Apr 01, 2013	17.69	17.74	17.11	17.36	348,546	-0.34(-1.93%)
Mar 28, 2013	17.54	17.73	17.48	17.70	204,311	+0.21(+1.18%)
Mar 27, 2013	17.50	17.53	17.37	17.49	123,763	-0.13(-0.72%)
Mar 26, 2013	17.56	17.63	17.49	17.62	225,974	+0.08(+0.45%)
Mar 25, 2013	17.53	17.63	17.40	17.54	166,591	+0.08(+0.46%)
Mar 22, 2013	17.63	17.67	17.42	17.46	189,117	-0.11(-0.63%)
Mar 21, 2013	17.61	17.72	17.46	17.57	204,778	-0.07(-0.41%)
Mar 20, 2013	17.56	17.73	17.51	17.65	234,356	+0.13(+0.73%)
Mar 19, 2013	17.51	17.65	17.42	17.52	191,768	+0.00(+0.00%)
Mar 18, 2013	17.39	17.61	17.39	17.52	288,321	-0.04(-0.23%)
Mar 15, 2013	17.59	17.65	17.41	17.56	634,797	+0.02(+0.09%)
Mar 14, 2013	17.48	17.70	17.41	17.54	412,371	+0.06(+0.36%)
Mar 13, 2013	17.33	17.97	17.33	17.48	548,997	+0.19(+1.10%)
Mar 12, 2013	17.36	17.50	17.11	17.29	399,086	-0.09(-0.50%)
Mar 11, 2013	17.40	17.53	17.29	17.37	409,626	-0.05(-0.27%)
Mar 08, 2013	17.63	17.80	17.39	17.42	322,030	-0.07(-0.41%)
Mar 07, 2013	17.51	17.62	17.49	17.49	252,689	+0.02(+0.14%)
Mar 06, 2013	17.61	17.86	17.35	17.47	300,772	-0.07(-0.41%)
Mar 05, 2013	18.49	18.61	16.98	17.54	1,281,241	-0.56(-3.08%)
Mar 04, 2013	18.09	18.23	17.94	18.10	465,022	+0.01(+0.04%)
Mar 01, 2013	17.96	18.23	17.90	18.09	229,353	+0.02(+0.13%)
Feb 28, 2013	18.21	18.27	18.05	18.07	293,870	-0.01(-0.04%)
Feb 27, 2013	18.07	18.22	18.03	18.07	306,034	-0.02(-0.09%)
Feb 26, 2013	17.95	18.15	17.94	18.09	231,251	+0.24(+1.34%)
Feb 25, 2013	18.44	18.47	17.84	17.85	281,604	-0.52(-2.82%)
Feb 22, 2013	18.30	18.41	18.22	18.37	198,316	+0.18(+0.96%)
Feb 21, 2013	18.31	18.54	18.06	18.19	233,938	-0.12(-0.65%)
Feb 20, 2013	18.63	18.69	18.31	18.31	376,158	-0.33(-1.79%)
Feb 19, 2013	18.41	18.68	18.38	18.65	375,743	+0.26(+1.43%)
Feb 15, 2013	18.18	18.49	18.07	18.39	401,974	+0.27(+1.49%)
Feb 14, 2013	17.90	18.18	17.80	18.11	256,756	+0.16(+0.89%)
Feb 13, 2013	17.65	17.96	17.60	17.96	255,792	+0.33(+1.90%)
Feb 12, 2013	17.53	17.68	17.53	17.62	143,223	+0.06(+0.36%)
Feb 11, 2013	17.52	17.65	17.50	17.56	97,950	-0.02(-0.09%)
Feb 08, 2013	17.51	17.70	17.49	17.57	338,900	+0.06(+0.36%)
Feb 07, 2013	17.51	17.76	17.45	17.51	746,234	-0.03(-0.18%)
Feb 06, 2013	17.37	17.54	17.31	17.54	166,689	+0.22(+1.29%)
Feb 04, 2013	17.54	17.54	17.26	17.32	304,605	-0.31(-1.76%)
Feb 01, 2013	17.51	17.67	17.43	17.63	314,314	+0.18(+1.05%)
Jan 31, 2013	17.38	17.46	17.30	17.45	436,227	+0.14(+0.78%)
Jan 30, 2013	17.37	17.45	17.19	17.31	557,262	-0.12(-0.69%)
Jan 29, 2013	17.40	17.44	17.26	17.43	357,302	+0.04(+0.23%)
Jan 28, 2013	17.40	17.51	17.24	17.39	398,004	+0.06(+0.37%)
Jan 25, 2013	17.11	17.36	16.91	17.33	602,396	+0.26(+1.54%)
Jan 24, 2013	16.69	17.10	16.66	17.06	441,034	+0.34(+2.05%)
Jan 23, 2013	16.72	16.73	16.65	16.72	279,701	+0.04(+0.24%)
Jan 22, 2013	16.63	16.69	16.53	16.68	268,647	-0.01(-0.05%)
Jan 18, 2013	16.52	16.75	16.52	16.69	289,075	+0.18(+1.11%)
Jan 17, 2013	16.40	16.59	16.39	16.51	733,245	+0.18(+1.12%)
Jan 16, 2013	16.32	16.38	16.24	16.32	371,222	+0.02(+0.10%)
Jan 15, 2013	16.25	16.45	16.24	16.31	318,933	-0.02(-0.10%)
Jan 14, 2013	16.28	16.38	16.24	16.32	470,076	+0.00(+0.00%)
Jan 11, 2013	16.36	16.42	16.21	16.32	897,118	+0.02(+0.10%)
Jan 10, 2013	16.40	16.40	16.22	16.31	193,278	-0.02(-0.10%)
Jan 09, 2013	16.36	16.42	16.18	16.32	195,848	+0.00(+0.00%)
Jan 08, 2013	16.32	16.34	16.19	16.32	209,735	-0.01(-0.05%)
Jan 07, 2013	16.44	16.55	16.28	16.33	354,033	-0.19(-1.16%)
Jan 04, 2013	16.40	16.55	16.25	16.52	191,409	+0.20(+1.22%)
Jan 03, 2013	16.20	16.36	16.12	16.32	196,590	+0.10(+0.59%)
Jan 02, 2013	16.28	16.32	15.95	16.23	566,594	+0.33(+2.10%)
Dec 31, 2012	15.63	15.90	15.56	15.89	181,743	+0.31(+1.99%)
Dec 28, 2012	15.79	15.81	15.58	15.58	174,904	-0.24(-1.51%)
Dec 27, 2012	15.95	15.95	15.60	15.82	202,304	-0.14(-0.90%)
Dec 26, 2012	16.01	16.05	15.84	15.97	153,726	-0.03(-0.20%)
Dec 24, 2012	16.01	16.05	15.89	16.00	94,879	-0.09(-0.54%)
Dec 21, 2012	16.12	16.12	15.86	16.09	661,899	-0.10(-0.59%)
Dec 20, 2012	16.16	16.24	16.04	16.18	221,860	+0.03(+0.20%)
Dec 19, 2012	16.19	16.34	16.07	16.15	269,408	-0.05(-0.29%)
Dec 18, 2012	16.01	16.20	15.90	16.20	302,644	+0.20(+1.23%)
Dec 17, 2012	16.02	16.16	15.94	16.00	323,186	+0.01(+0.05%)
Dec 14, 2012	16.03	16.16	15.96	15.99	286,539	-0.06(-0.34%)
Dec 13, 2012	16.06	16.31	15.92	16.05	518,493	-0.01(-0.05%)
Dec 12, 2012	16.42	16.49	15.99	16.05	704,191	+0.13(+0.84%)
Dec 11, 2012	15.80	16.09	15.65	15.92	765,113	+0.33(+2.13%)
Dec 10, 2012	15.45	15.78	15.43	15.59	506,816	+0.13(+0.87%)
Dec 07, 2012	15.50	15.54	15.37	15.45	141,807	+0.01(+0.05%)
Dec 06, 2012	15.30	15.52	15.20	15.45	199,347	+0.16(+1.03%)
Dec 05, 2012	15.25	15.35	15.07	15.29	177,882	+0.06(+0.36%)
Dec 04, 2012	15.21	15.35	15.10	15.23	278,701	+0.16(+1.05%)
Nov 30, 2012	15.11	15.20	15.01	15.07	457,035	+0.02(+0.10%)
Nov 29, 2012	15.15	15.31	14.99	15.06	361,385	+0.01(+0.05%)
Nov 28, 2012	14.91	15.05	14.86	15.05	275,869	+0.08(+0.53%)
Nov 27, 2012	14.99	15.03	14.89	14.97	170,609	-0.02(-0.11%)
Nov 26, 2012	14.96	15.03	14.82	14.99	203,966	+0.00(+0.00%)
Nov 23, 2012	14.78	14.99	14.78	14.99	77,782	+0.22(+1.50%)
Nov 21, 2012	14.66	14.80	14.52	14.77	136,793	+0.13(+0.86%)
Nov 20, 2012	14.50	14.64	14.38	14.64	133,468	+0.13(+0.93%)
Nov 19, 2012	14.62	14.71	14.37	14.51	313,887	-0.01(-0.05%)
Nov 16, 2012	14.38	14.53	14.21	14.51	243,383	+0.08(+0.55%)
Nov 15, 2012	14.78	14.80	14.39	14.43	209,341	-0.40(-2.66%)
Nov 14, 2012	14.96	15.02	14.77	14.83	234,823	-0.06(-0.37%)
Nov 13, 2012	14.89	15.02	14.84	14.89	466,219	-0.02(-0.16%)
Nov 12, 2012	15.02	15.07	14.85	14.91	124,712	-0.12(-0.79%)
Nov 09, 2012	15.06	15.24	14.93	15.03	172,267	-0.11(-0.73%)
Nov 08, 2012	15.11	15.26	14.89	15.14	404,546	+0.03(+0.21%)
Nov 07, 2012	15.26	15.26	15.00	15.11	225,098	-0.28(-1.85%)
Nov 06, 2012	15.17	15.51	15.17	15.39	216,420	+0.15(+0.98%)
Nov 05, 2012	15.53	15.57	15.17	15.24	392,503	-0.33(-2.13%)
Nov 02, 2012	15.20	15.72	15.14	15.57	824,313	+0.45(+2.98%)
Nov 01, 2012	15.00	15.13	14.85	15.12	629,091	+0.11(+0.74%)
Oct 31, 2012	14.96	15.11	14.94	15.01	675,989	+0.10(+0.69%)
Oct 26, 2012	14.62	14.91	14.91	14.91	349,078	+0.27(+1.83%)
Oct 25, 2012	14.41	14.64	14.38	14.64	260,401	+0.36(+2.49%)
Oct 24, 2012	14.47	14.47	14.21	14.28	476,721	-0.12(-0.82%)
Oct 23, 2012	14.47	14.47	14.24	14.40	173,783	-0.19(-1.30%)
Oct 19, 2012	14.55	14.66	14.43	14.59	340,427	-0.04(-0.27%)
Oct 18, 2012	14.62	14.69	14.58	14.63	194,889	-0.02(-0.11%)
Oct 17, 2012	14.63	14.66	14.51	14.65	218,432	+0.02(+0.16%)
Oct 16, 2012	14.36	14.65	14.26	14.62	495,874	+0.36(+2.49%)
Oct 15, 2012	14.32	14.34	14.18	14.27	357,917	-0.05(-0.33%)
Oct 12, 2012	14.44	14.44	14.30	14.32	420,953	-0.15(-1.04%)
Oct 11, 2012	14.55	14.60	14.47	14.47	554,801	-0.02(-0.16%)
Oct 10, 2012	14.47	14.54	14.43	14.49	434,652	-0.01(-0.05%)
Oct 09, 2012	14.48	14.55	14.39	14.50	584,672	+0.04(+0.27%)
Oct 08, 2012	14.56	14.60	14.34	14.46	628,401	-0.15(-1.03%)
Oct 05, 2012	15.03	15.03	14.58	14.61	649,076	-0.38(-2.53%)
Oct 04, 2012	15.01	15.06	14.93	14.99	492,070	+0.00(+0.00%)
Oct 03, 2012	15.07	15.13	14.94	14.99	450,788	-0.06(-0.42%)
Oct 02, 2012	14.96	15.05	14.88	15.05	378,510	+0.23(+1.52%)
Oct 01, 2012	14.93	15.01	14.78	14.83	326,070	-0.02(-0.11%)
Sep 28, 2012	14.83	14.94	14.79	14.84	494,977	-0.08(-0.53%)
Sep 27, 2012	14.90	14.96	14.77	14.92	627,883	+0.03(+0.21%)
Sep 26, 2012	14.88	14.91	14.79	14.89	444,371	+0.05(+0.32%)
Sep 25, 2012	14.80	15.02	14.78	14.84	849,626	+0.10(+0.69%)
Sep 24, 2012	14.79	14.85	14.62	14.74	470,815	-0.09(-0.58%)
Sep 21, 2012	14.71	14.91	14.69	14.83	791,987	+0.19(+1.29%)
Sep 20, 2012	14.74	14.87	14.63	14.64	333,626	-0.19(-1.27%)
Sep 19, 2012	14.90	14.96	14.75	14.83	260,031	-0.05(-0.37%)
Sep 18, 2012	14.70	14.90	14.61	14.88	336,638	+0.13(+0.85%)
Sep 17, 2012	14.72	14.82	14.63	14.76	203,569	-0.01(-0.05%)
Sep 14, 2012	14.83	14.90	14.72	14.76	436,242	-0.09(-0.58%)
Sep 13, 2012	14.72	14.90	14.62	14.85	473,926	+0.18(+1.23%)
Sep 12, 2012	14.73	14.79	14.59	14.67	440,414	+0.02(+0.16%)
Sep 11, 2012	14.62	14.80	14.54	14.65	525,953	+0.00(+0.00%)
Sep 10, 2012	15.01	15.03	14.64	14.65	715,312	-0.42(-2.76%)
Sep 07, 2012	15.24	15.24	14.96	15.06	467,935	-0.15(-0.98%)
Sep 06, 2012	14.55	15.75	14.36	15.21	1,590,509	-0.74(-4.67%)
Sep 05, 2012	15.77	16.05	15.64	15.95	514,858	+0.23(+1.45%)
Sep 04, 2012	15.88	15.88	15.55	15.73	662,811	-0.13(-0.79%)
Aug 31, 2012	15.99	16.06	15.78	15.85	585,646	+0.03(+0.20%)
Aug 30, 2012	15.89	15.90	15.74	15.82	313,973	-0.14(-0.88%)
Aug 29, 2012	15.99	16.10	15.91	15.96	260,992	-0.03(-0.20%)
Aug 27, 2012	16.14	16.19	15.95	15.99	233,135	-0.10(-0.63%)
Aug 24, 2012	15.88	16.21	15.86	16.10	234,795	+0.16(+1.03%)
Aug 23, 2012	15.86	16.04	15.78	15.93	237,710	+0.02(+0.10%)
Aug 22, 2012	16.05	16.10	15.86	15.92	561,478	-0.13(-0.83%)
Aug 21, 2012	16.06	16.33	16.01	16.05	249,725	+0.01(+0.05%)
Aug 20, 2012	15.92	16.06	15.81	16.04	272,870	+0.05(+0.34%)
Aug 17, 2012	15.70	16.06	15.63	15.99	449,704	+0.24(+1.49%)
Aug 16, 2012	15.21	15.77	15.16	15.75	455,899	+0.56(+3.66%)
Aug 15, 2012	14.83	15.23	14.82	15.19	445,823	+0.31(+2.11%)
Aug 14, 2012	14.98	15.12	14.84	14.88	473,008	-0.02(-0.16%)
Aug 13, 2012	14.91	14.91	14.54	14.90	369,090	+0.00(+0.00%)
Aug 10, 2012	14.85	14.93	14.82	14.90	189,999	+0.04(+0.26%)
Aug 09, 2012	14.80	14.93	14.73	14.87	236,121	+0.04(+0.26%)
Aug 08, 2012	14.72	14.90	14.70	14.83	214,630	+0.06(+0.42%)
Aug 07, 2012	14.91	15.00	14.75	14.76	315,233	-0.04(-0.26%)
Aug 06, 2012	14.80	14.96	14.68	14.80	200,215	-0.02(-0.11%)
Aug 03, 2012	14.44	14.93	14.42	14.82	328,173	+0.57(+4.02%)
Aug 02, 2012	14.12	14.42	14.10	14.25	331,674	-0.02(-0.16%)
Aug 01, 2012	14.63	14.63	14.25	14.27	465,930	-0.31(-2.15%)
Jul 31, 2012	14.67	14.78	14.43	14.58	480,694	-0.11(-0.75%)
Jul 30, 2012	14.81	14.96	14.57	14.69	314,575	-0.12(-0.79%)
Jul 27, 2012	14.68	14.97	14.54	14.81	408,125	+0.17(+1.18%)
Jul 26, 2012	14.81	14.85	14.57	14.64	540,352	+0.08(+0.54%)
Jul 25, 2012	14.58	14.70	14.47	14.56	467,611	+0.03(+0.22%)
Jul 24, 2012	14.68	14.68	14.43	14.53	575,669	-0.09(-0.59%)
Jul 23, 2012	14.59	14.69	14.43	14.61	596,723	-0.27(-1.84%)
Jul 20, 2012	14.98	15.26	14.79	14.89	5,602,604	-0.24(-1.61%)
Jul 19, 2012	15.28	15.37	15.07	15.13	780,119	-0.10(-0.67%)
Jul 18, 2012	14.60	15.44	14.60	15.23	1,217,959	+0.60(+4.07%)
Jul 17, 2012	14.44	15.22	14.20	14.64	1,840,842	+0.33(+2.30%)
Jul 16, 2012	14.03	14.50	13.99	14.31	965,504	+0.05(+0.33%)
Jul 13, 2012	14.15	14.40	14.03	14.26	966,343	+0.19(+1.34%)
Jul 12, 2012	14.21	14.29	14.04	14.07	602,282	-0.24(-1.64%)
Jul 11, 2012	14.47	14.54	14.11	14.31	545,624	-0.13(-0.87%)
Jul 10, 2012	14.68	14.79	14.17	14.43	848,146	-0.12(-0.81%)
Jul 09, 2012	14.95	15.09	14.43	14.55	592,098	-0.43(-2.88%)
Jul 06, 2012	15.03	15.30	14.90	14.98	670,326	-0.23(-1.50%)
Jul 05, 2012	15.22	15.34	15.15	15.21	634,290	-0.07(-0.46%)
Jul 03, 2012	15.16	15.28	15.04	15.28	400,938	+0.18(+1.19%)