Skip to main content

ABM Industries Inc (NY: ABM )

50.94 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.71 15.80 15.08 15.15 911,678 -0.21(-1.36%)
Jun 28, 2012 15.46 15.46 15.12 15.36 506,895 -0.26(-1.69%)
Jun 27, 2012 15.43 15.66 15.41 15.63 271,850 +0.26(+1.66%)
Jun 26, 2012 15.12 15.46 15.01 15.37 463,371 +0.29(+1.90%)
Jun 25, 2012 15.63 15.63 15.04 15.08 446,326 -0.77(-4.89%)
Jun 22, 2012 15.97 15.97 15.71 15.86 1,243,505 -0.06(-0.39%)
Jun 21, 2012 16.14 16.15 15.88 15.92 422,853 -0.19(-1.15%)
Jun 20, 2012 16.16 16.20 16.00 16.11 355,084 +0.00(+0.00%)
Jun 19, 2012 15.99 16.29 15.95 16.11 233,541 +0.18(+1.12%)
Jun 18, 2012 15.77 16.00 15.70 15.93 294,285 +0.05(+0.34%)
Jun 15, 2012 16.11 16.15 15.86 15.87 452,161 -0.25(-1.54%)
Jun 14, 2012 15.83 16.18 15.76 16.12 377,495 +0.36(+2.31%)
Jun 13, 2012 15.80 16.04 15.68 15.76 316,143 -0.12(-0.78%)
Jun 12, 2012 15.81 15.91 15.73 15.88 270,657 +0.15(+0.98%)
Jun 11, 2012 16.16 16.28 15.73 15.73 485,114 -0.32(-1.98%)
Jun 08, 2012 15.75 16.22 15.73 16.04 534,656 +0.25(+1.57%)
Jun 07, 2012 16.84 17.10 15.73 15.80 2,764,618 -0.88(-5.29%)
Jun 06, 2012 16.21 16.68 16.09 16.68 580,500 +0.64(+3.96%)
Jun 05, 2012 15.77 16.14 15.77 16.04 388,938 +0.15(+0.93%)
Jun 04, 2012 15.93 16.15 15.71 15.90 541,014 +0.04(+0.24%)
Jun 01, 2012 16.32 16.42 15.84 15.86 520,367 -0.77(-4.66%)
May 31, 2012 16.50 16.79 16.21 16.63 452,132 +0.15(+0.94%)
May 30, 2012 16.64 16.75 16.33 16.48 276,821 -0.36(-2.12%)
May 29, 2012 16.98 17.19 16.76 16.84 270,463 +0.00(+0.00%)
May 25, 2012 16.84 16.94 16.71 16.84 280,185 +0.04(+0.23%)
May 24, 2012 16.84 17.00 16.50 16.80 266,513 -0.09(-0.55%)
May 23, 2012 16.63 16.92 16.35 16.89 259,489 +0.16(+0.97%)
May 22, 2012 16.78 16.91 16.64 16.73 537,395 -0.06(-0.37%)
May 21, 2012 16.76 17.03 16.55 16.79 368,315 +0.09(+0.56%)
May 18, 2012 17.07 17.20 16.66 16.70 351,160 -0.43(-2.49%)
May 17, 2012 17.72 17.77 17.08 17.12 317,176 -0.63(-3.54%)
May 16, 2012 17.64 18.04 17.64 17.75 334,869 +0.12(+0.70%)
May 15, 2012 17.39 17.70 17.31 17.63 204,443 +0.29(+1.70%)
May 14, 2012 17.28 17.44 17.14 17.33 178,108 -0.15(-0.89%)
May 11, 2012 17.44 17.66 17.37 17.49 165,012 -0.12(-0.70%)
May 10, 2012 17.60 17.75 17.50 17.61 220,607 +0.14(+0.80%)
May 09, 2012 17.29 17.56 17.24 17.47 190,385 -0.04(-0.22%)
May 08, 2012 17.28 17.57 17.28 17.51 173,417 +0.10(+0.58%)
May 07, 2012 17.28 17.47 17.23 17.41 203,773 +0.05(+0.31%)
May 04, 2012 17.42 17.42 17.25 17.35 313,133 -0.22(-1.28%)
May 03, 2012 17.70 17.75 17.45 17.58 197,392 -0.14(-0.79%)
May 02, 2012 17.49 17.73 17.32 17.72 322,566 +0.05(+0.26%)
May 01, 2012 18.07 18.14 17.63 17.67 386,966 -0.36(-2.02%)
Apr 30, 2012 18.13 18.14 17.94 18.04 241,793 -0.15(-0.81%)
Apr 27, 2012 18.07 18.31 17.92 18.18 297,247 +0.11(+0.60%)
Apr 26, 2012 18.01 18.14 17.94 18.07 137,154 +0.03(+0.17%)
Apr 25, 2012 18.06 18.30 17.94 18.04 188,750 +0.25(+1.39%)
Apr 24, 2012 17.64 17.90 17.52 17.80 196,913 +0.15(+0.83%)
Apr 23, 2012 17.72 17.75 17.45 17.65 242,358 -0.41(-2.27%)
Apr 20, 2012 18.08 18.31 17.97 18.06 215,544 +0.16(+0.91%)
Apr 19, 2012 18.14 18.21 17.73 17.90 182,731 -0.22(-1.24%)
Apr 18, 2012 18.00 18.16 17.76 18.12 238,249 +0.05(+0.26%)
Apr 17, 2012 18.37 18.48 18.03 18.07 436,102 -0.11(-0.60%)
Apr 16, 2012 18.09 18.34 17.90 18.18 305,333 +0.16(+0.86%)
Apr 13, 2012 18.18 18.31 17.97 18.03 202,111 -0.26(-1.40%)
Apr 12, 2012 18.11 18.40 18.10 18.28 267,370 +0.16(+0.85%)
Apr 11, 2012 18.00 18.14 17.90 18.13 220,507 +0.33(+1.83%)
Apr 10, 2012 18.00 18.02 17.70 17.80 376,202 -0.23(-1.29%)
Apr 09, 2012 18.31 18.41 17.99 18.04 310,194 -0.59(-3.16%)
Apr 05, 2012 18.35 18.64 18.33 18.62 312,648 +0.15(+0.80%)
Apr 04, 2012 18.38 18.52 18.28 18.48 437,875 -0.16(-0.87%)
Apr 03, 2012 18.62 18.75 18.53 18.64 413,439 -0.05(-0.27%)
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.