Skip to main content

ABM Industries Inc (NY: ABM )

44.52 +0.11 (+0.25%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.68 16.12 15.64 15.68 6,329 -0.22(-1.41%)
Jun 29, 2010 15.91 16.40 15.79 15.91 133 -0.74(-4.43%)
Jun 25, 2010 16.64 16.68 16.19 16.64 1,229,877 +0.31(+1.91%)
Jun 24, 2010 16.33 16.59 16.21 16.33 322 -0.08(-0.50%)
Jun 23, 2010 16.44 16.57 16.26 16.41 283,484 -0.02(-0.14%)
Jun 22, 2010 16.44 17.04 16.40 16.44 1,583 -0.43(-2.56%)
Jun 21, 2010 17.08 17.11 16.78 16.87 401,728 -0.03(-0.18%)
Jun 18, 2010 16.90 16.97 16.67 16.90 530,350 +0.21(+1.25%)
Jun 17, 2010 16.69 16.73 16.44 16.69 178,659 +0.10(+0.63%)
Jun 16, 2010 16.40 16.70 16.31 16.58 411,149 +0.08(+0.50%)
Jun 15, 2010 16.50 16.53 15.90 16.50 2,752 +0.58(+3.65%)
Jun 14, 2010 15.89 16.08 15.82 15.92 445,568 +0.17(+1.09%)
Jun 11, 2010 15.35 15.79 15.30 15.75 250,882 +0.28(+1.83%)
Jun 10, 2010 15.47 15.53 15.13 15.47 2,557 +0.32(+2.11%)
Jun 09, 2010 15.16 15.30 15.01 15.15 430,576 +0.12(+0.79%)
Jun 08, 2010 15.13 15.22 14.81 15.03 1,753,677 -0.07(-0.49%)
Jun 07, 2010 15.27 15.42 14.96 15.10 1,229,419 -0.16(-1.07%)
Jun 04, 2010 15.27 16.14 15.21 15.27 1,003,713 -0.92(-5.65%)
Jun 03, 2010 16.18 16.51 16.01 16.18 710,926 -0.04(-0.28%)
Jun 02, 2010 16.23 16.37 15.67 16.23 314,246 +0.56(+3.56%)
Jun 01, 2010 15.67 16.09 15.65 15.67 2,232 -0.30(-1.91%)
May 28, 2010 15.97 16.26 15.89 15.97 645,157 -0.25(-1.51%)
May 27, 2010 15.77 16.25 15.73 16.22 687,132 +0.71(+4.61%)
May 26, 2010 15.51 15.70 15.03 15.51 2,239 +0.54(+3.63%)
May 25, 2010 14.96 15.07 14.75 14.96 319,057 -0.36(-2.33%)
May 24, 2010 15.48 15.57 15.22 15.32 228,373 -0.22(-1.44%)
May 21, 2010 15.23 15.67 15.07 15.54 476,366 +0.15(+0.97%)
May 20, 2010 15.51 15.77 15.37 15.39 301,806 -0.93(-5.70%)
May 19, 2010 16.52 16.82 16.23 16.32 198,951 -0.23(-1.39%)
May 18, 2010 16.95 17.04 16.51 16.55 187,572 -0.25(-1.50%)
May 17, 2010 16.47 16.82 16.00 16.81 325,839 +0.38(+2.31%)
May 14, 2010 16.43 16.61 16.23 16.43 158,323 -0.30(-1.78%)
May 13, 2010 16.72 16.85 16.56 16.73 207,749 -0.07(-0.40%)
May 12, 2010 16.29 16.82 16.23 16.79 196,408 +0.51(+3.15%)
May 11, 2010 16.30 16.58 16.24 16.28 223,142 +0.23(+1.44%)
May 10, 2010 15.91 16.09 15.89 16.05 323,038 +0.72(+4.71%)
May 07, 2010 15.74 15.85 15.30 15.33 484,723 -0.43(-2.74%)
May 06, 2010 16.11 16.23 15.55 15.76 716,940 -0.40(-2.49%)
May 05, 2010 16.28 16.35 16.14 16.16 421,678 -0.01(-0.05%)
May 04, 2010 16.23 16.23 15.96 16.17 424,450 -0.22(-1.36%)
May 03, 2010 16.09 16.40 15.95 16.39 176,029 +0.40(+2.51%)
Apr 30, 2010 16.35 16.41 15.97 15.99 329,652 -0.38(-2.32%)
Apr 29, 2010 16.36 16.47 16.11 16.37 248,609 +0.08(+0.50%)
Apr 28, 2010 16.28 16.35 16.18 16.29 301,418 +0.09(+0.55%)
Apr 27, 2010 16.27 16.55 16.13 16.20 193,661 -0.10(-0.59%)
Apr 26, 2010 16.18 16.41 16.16 16.29 183,300 +0.09(+0.55%)
Apr 23, 2010 16.15 16.31 16.14 16.21 227,895 +0.01(+0.09%)
Apr 22, 2010 15.98 16.27 15.94 16.19 208,998 +0.10(+0.60%)
Apr 21, 2010 16.04 16.15 15.96 16.09 241,793 +0.03(+0.19%)
Apr 20, 2010 15.98 16.10 15.92 16.06 191,163 +0.10(+0.65%)
Apr 19, 2010 15.83 16.00 15.66 15.96 162,661 +0.07(+0.42%)
Apr 16, 2010 15.94 16.06 15.79 15.89 188,860 -0.10(-0.65%)
Apr 15, 2010 15.87 16.06 15.86 16.00 163,057 +0.08(+0.51%)
Apr 14, 2010 15.88 15.94 15.68 15.91 147,654 +0.15(+0.94%)
Apr 13, 2010 15.51 15.82 15.51 15.77 292,130 +0.21(+1.34%)
Apr 12, 2010 15.54 15.65 15.32 15.56 470,905 +0.07(+0.48%)
Apr 09, 2010 15.39 15.51 15.07 15.48 234,025 +0.10(+0.63%)
Apr 08, 2010 15.51 15.51 15.29 15.39 151,980 -0.14(-0.91%)
Apr 07, 2010 15.46 15.57 15.41 15.53 181,552 +0.01(+0.05%)
Apr 06, 2010 15.55 15.58 15.46 15.52 127,424 +0.00(+0.02%)
Apr 05, 2010 15.57 15.72 15.41 15.52 247,491 +0.01(+0.05%)
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.