ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.62	19.94	19.53	19.55	574,610	-0.10(-0.53%)
Jun 27, 2013	19.47	19.76	19.43	19.66	253,490	+0.33(+1.69%)
Jun 26, 2013	19.37	19.42	19.20	19.33	166,846	+0.10(+0.54%)
Jun 25, 2013	19.19	19.32	19.12	19.23	275,808	+0.20(+1.05%)
Jun 24, 2013	19.04	19.16	18.95	19.03	212,621	-0.20(-1.04%)
Jun 21, 2013	19.35	19.35	18.94	19.23	393,185	-0.07(-0.37%)
Jun 20, 2013	19.19	19.45	19.02	19.30	248,877	-0.08(-0.41%)
Jun 19, 2013	19.74	19.79	19.32	19.38	189,511	-0.40(-2.02%)
Jun 18, 2013	19.78	19.86	19.71	19.78	209,947	+0.04(+0.20%)
Jun 17, 2013	19.43	19.81	19.40	19.74	213,850	+0.48(+2.49%)
Jun 14, 2013	19.53	19.58	19.25	19.26	238,437	-0.29(-1.47%)
Jun 13, 2013	19.61	19.65	19.51	19.55	205,605	-0.10(-0.49%)
Jun 12, 2013	19.97	19.99	19.64	19.64	98,706	-0.19(-0.97%)
Jun 11, 2013	19.75	19.90	19.54	19.83	210,376	-0.04(-0.20%)
Jun 10, 2013	19.71	19.99	19.64	19.87	366,296	+0.20(+1.01%)
Jun 07, 2013	19.83	19.87	19.55	19.67	248,521	+0.02(+0.08%)
Jun 06, 2013	20.11	20.11	19.52	19.66	388,242	-0.41(-2.07%)
Jun 05, 2013	20.34	20.34	20.03	20.07	363,034	-0.22(-1.10%)
Jun 04, 2013	20.36	21.05	19.89	20.30	1,023,846	+0.67(+3.41%)
Jun 03, 2013	19.32	19.66	19.17	19.63	560,986	+0.34(+1.74%)
May 31, 2013	19.15	19.36	19.12	19.29	437,010	+0.10(+0.54%)
May 30, 2013	19.31	19.46	19.08	19.19	235,742	+0.12(+0.63%)
May 29, 2013	19.04	19.16	18.94	19.07	152,991	-0.11(-0.58%)
May 28, 2013	18.95	19.37	18.95	19.18	310,750	+0.43(+2.30%)
May 24, 2013	18.61	18.76	18.45	18.75	117,711	+0.08(+0.43%)
May 23, 2013	18.45	18.72	18.33	18.67	119,025	+0.11(+0.60%)
May 22, 2013	18.53	18.94	18.45	18.56	274,930	+0.01(+0.04%)
May 21, 2013	18.52	18.75	18.51	18.55	279,425	-0.03(-0.17%)
May 20, 2013	18.58	18.75	18.47	18.58	264,401	+0.00(+0.00%)
May 17, 2013	18.30	18.59	18.22	18.58	320,882	+0.39(+2.15%)
May 16, 2013	18.15	18.30	18.06	18.19	154,791	+0.02(+0.13%)
May 15, 2013	17.89	18.17	17.85	18.17	201,419	+0.37(+2.06%)
May 13, 2013	17.88	17.90	17.72	17.80	233,753	-0.07(-0.40%)
May 10, 2013	17.70	17.91	17.38	17.87	255,070	+0.17(+0.95%)
May 09, 2013	17.84	17.90	17.62	17.70	416,047	-0.18(-0.98%)
May 08, 2013	17.92	17.98	17.72	17.88	441,413	-0.07(-0.40%)
May 07, 2013	17.87	17.99	17.79	17.95	449,940	+0.07(+0.40%)
May 06, 2013	18.04	18.08	17.76	17.88	325,279	-0.18(-1.02%)
May 03, 2013	17.88	18.27	17.70	18.06	604,231	+0.37(+2.07%)
May 02, 2013	17.78	18.04	17.60	17.70	304,966	+0.00(+0.00%)
May 01, 2013	17.96	18.13	17.69	17.70	470,019	-0.30(-1.64%)
Apr 30, 2013	17.99	18.10	17.86	17.99	396,453	+0.01(+0.04%)
Apr 29, 2013	17.49	18.01	17.42	17.98	441,713	+0.49(+2.83%)
Apr 26, 2013	17.38	17.57	17.37	17.49	465,568	+0.12(+0.69%)
Apr 25, 2013	16.94	17.55	16.86	17.37	344,915	+0.49(+2.93%)
Apr 24, 2013	16.64	16.88	16.54	16.87	249,642	+0.20(+1.20%)
Apr 23, 2013	16.57	16.73	16.46	16.67	204,581	+0.22(+1.36%)
Apr 22, 2013	16.32	16.53	16.03	16.45	247,935	+0.13(+0.78%)
Apr 19, 2013	16.32	16.57	16.26	16.32	277,152	+0.00(+0.00%)
Apr 18, 2013	16.41	16.47	16.20	16.32	335,137	-0.10(-0.63%)
Apr 17, 2013	16.53	16.67	16.40	16.43	389,149	-0.24(-1.44%)
Apr 16, 2013	16.63	16.68	16.47	16.67	296,718	+0.15(+0.92%)
Apr 15, 2013	17.04	17.07	16.49	16.52	324,634	-0.60(-3.50%)
Apr 12, 2013	17.12	17.17	17.00	17.11	192,138	-0.06(-0.37%)
Apr 11, 2013	17.27	17.28	17.07	17.18	269,428	-0.16(-0.92%)
Apr 10, 2013	17.07	17.38	17.04	17.34	206,773	+0.30(+1.78%)
Apr 09, 2013	16.99	17.22	16.97	17.03	275,712	+0.04(+0.23%)
Apr 08, 2013	17.07	17.12	16.89	16.99	127,514	-0.03(-0.19%)
Apr 05, 2013	16.96	17.11	16.89	17.03	230,733	-0.14(-0.84%)
Apr 04, 2013	17.20	17.25	17.10	17.17	165,646	-0.06(-0.32%)
Apr 03, 2013	17.37	17.45	17.11	17.23	261,849	-0.13(-0.74%)
Apr 02, 2013	17.40	17.55	17.34	17.35	206,060	+0.07(+0.42%)
Apr 01, 2013	17.61	17.66	17.04	17.28	350,108	-0.34(-1.93%)
Mar 28, 2013	17.46	17.65	17.40	17.62	205,227	+0.21(+1.18%)
Mar 27, 2013	17.42	17.46	17.29	17.42	124,318	-0.13(-0.72%)
Mar 26, 2013	17.48	17.55	17.42	17.54	226,987	+0.08(+0.45%)
Mar 25, 2013	17.45	17.55	17.32	17.46	167,338	+0.08(+0.46%)
Mar 22, 2013	17.55	17.59	17.34	17.38	189,964	-0.11(-0.63%)
Mar 21, 2013	17.53	17.65	17.38	17.50	205,696	-0.07(-0.41%)
Mar 20, 2013	17.48	17.65	17.43	17.57	235,406	+0.13(+0.73%)
Mar 19, 2013	17.43	17.57	17.34	17.44	192,627	+0.00(+0.00%)
Mar 18, 2013	17.31	17.53	17.31	17.44	289,613	-0.04(-0.23%)
Mar 15, 2013	17.51	17.57	17.33	17.48	637,642	+0.02(+0.09%)
Mar 14, 2013	17.40	17.62	17.34	17.46	414,220	+0.06(+0.36%)
Mar 13, 2013	17.26	17.89	17.26	17.40	551,458	+0.19(+1.10%)
Mar 12, 2013	17.28	17.42	17.04	17.21	400,874	-0.09(-0.50%)
Mar 11, 2013	17.32	17.45	17.21	17.30	411,462	-0.05(-0.27%)
Mar 08, 2013	17.55	17.72	17.31	17.34	323,473	-0.07(-0.41%)
Mar 07, 2013	17.43	17.54	17.41	17.42	253,821	+0.02(+0.14%)
Mar 06, 2013	17.53	17.78	17.27	17.39	302,120	-0.07(-0.41%)
Mar 05, 2013	18.41	18.52	16.90	17.46	1,286,983	-0.55(-3.08%)
Mar 04, 2013	18.01	18.15	17.86	18.02	467,106	+0.01(+0.04%)
Mar 01, 2013	17.88	18.15	17.82	18.01	230,381	+0.02(+0.13%)
Feb 28, 2013	18.13	18.18	17.97	17.99	295,187	-0.01(-0.04%)
Feb 27, 2013	17.99	18.14	17.95	17.99	307,406	-0.02(-0.09%)
Feb 26, 2013	17.87	18.07	17.86	18.01	232,288	+0.24(+1.34%)
Feb 25, 2013	18.36	18.39	17.76	17.77	282,866	-0.52(-2.82%)
Feb 22, 2013	18.22	18.33	18.14	18.29	199,205	+0.17(+0.96%)
Feb 21, 2013	18.22	18.46	17.98	18.11	234,986	-0.12(-0.65%)
Feb 20, 2013	18.55	18.60	18.22	18.23	377,844	-0.33(-1.79%)
Feb 19, 2013	18.33	18.60	18.30	18.56	377,427	+0.26(+1.43%)
Feb 15, 2013	18.10	18.41	17.99	18.30	403,776	+0.27(+1.49%)
Feb 14, 2013	17.82	18.10	17.72	18.03	257,906	+0.16(+0.89%)
Feb 13, 2013	17.57	17.88	17.52	17.88	256,938	+0.33(+1.90%)
Feb 12, 2013	17.46	17.60	17.46	17.54	143,865	+0.06(+0.36%)
Feb 11, 2013	17.44	17.57	17.42	17.48	98,389	-0.02(-0.09%)
Feb 08, 2013	17.43	17.62	17.41	17.50	340,419	+0.06(+0.36%)
Feb 07, 2013	17.43	17.68	17.38	17.43	749,578	-0.03(-0.18%)
Feb 06, 2013	17.29	17.46	17.23	17.46	167,436	+0.22(+1.29%)
Feb 04, 2013	17.46	17.46	17.19	17.24	305,970	-0.31(-1.76%)
Feb 01, 2013	17.43	17.59	17.35	17.55	315,723	+0.18(+1.05%)
Jan 31, 2013	17.30	17.38	17.23	17.37	438,182	+0.13(+0.78%)
Jan 30, 2013	17.29	17.38	17.11	17.23	559,760	-0.12(-0.68%)
Jan 29, 2013	17.32	17.36	17.19	17.35	358,903	+0.04(+0.23%)
Jan 28, 2013	17.32	17.43	17.17	17.31	399,788	+0.06(+0.37%)
Jan 25, 2013	17.04	17.28	16.84	17.25	605,096	+0.26(+1.54%)
Jan 24, 2013	16.62	17.03	16.58	16.99	443,011	+0.34(+2.05%)
Jan 23, 2013	16.65	16.66	16.58	16.65	280,954	+0.04(+0.24%)
Jan 22, 2013	16.56	16.62	16.46	16.61	269,851	-0.01(-0.05%)
Jan 18, 2013	16.44	16.68	16.44	16.62	290,371	+0.18(+1.11%)
Jan 17, 2013	16.32	16.51	16.31	16.43	736,531	+0.18(+1.12%)
Jan 16, 2013	16.24	16.31	16.17	16.25	372,886	+0.02(+0.10%)
Jan 15, 2013	16.18	16.38	16.16	16.24	320,362	-0.02(-0.10%)
Jan 14, 2013	16.20	16.31	16.17	16.25	472,182	+0.00(+0.00%)
Jan 11, 2013	16.28	16.35	16.14	16.25	901,138	+0.02(+0.10%)
Jan 10, 2013	16.32	16.32	16.15	16.24	194,144	-0.02(-0.10%)
Jan 09, 2013	16.29	16.35	16.11	16.25	196,725	+0.00(+0.00%)
Jan 08, 2013	16.25	16.27	16.12	16.25	210,675	-0.01(-0.05%)
Jan 07, 2013	16.36	16.48	16.20	16.26	355,619	-0.19(-1.16%)
Jan 04, 2013	16.32	16.47	16.18	16.45	192,266	+0.20(+1.22%)
Jan 03, 2013	16.13	16.28	16.05	16.25	197,471	+0.10(+0.59%)
Jan 02, 2013	16.20	16.24	15.88	16.16	569,133	+0.33(+2.10%)
Dec 31, 2012	15.56	15.83	15.49	15.82	182,557	+0.31(+1.99%)
Dec 28, 2012	15.72	15.74	15.51	15.51	175,688	-0.24(-1.51%)
Dec 27, 2012	15.88	15.88	15.53	15.75	203,211	-0.14(-0.90%)
Dec 26, 2012	15.93	15.98	15.77	15.89	154,414	-0.03(-0.20%)
Dec 24, 2012	15.94	15.97	15.82	15.93	95,304	-0.09(-0.54%)
Dec 21, 2012	16.05	16.05	15.79	16.01	664,866	-0.10(-0.59%)
Dec 20, 2012	16.09	16.17	15.97	16.11	222,854	+0.03(+0.20%)
Dec 19, 2012	16.12	16.27	16.00	16.08	270,615	-0.05(-0.30%)
Dec 18, 2012	15.94	16.12	15.83	16.12	304,000	+0.20(+1.23%)
Dec 17, 2012	15.95	16.09	15.86	15.93	324,634	+0.01(+0.05%)
Dec 14, 2012	15.96	16.09	15.89	15.92	287,823	-0.05(-0.34%)
Dec 13, 2012	15.99	16.23	15.85	15.97	520,817	-0.01(-0.05%)
Dec 12, 2012	16.34	16.42	15.92	15.98	707,347	+0.13(+0.84%)
Dec 11, 2012	15.73	16.02	15.58	15.85	768,542	+0.33(+2.13%)
Dec 10, 2012	15.38	15.71	15.36	15.52	509,087	+0.13(+0.87%)
Dec 07, 2012	15.43	15.47	15.30	15.38	142,442	+0.01(+0.05%)
Dec 06, 2012	15.24	15.45	15.13	15.38	200,240	+0.16(+1.03%)
Dec 05, 2012	15.18	15.28	15.00	15.22	178,679	+0.05(+0.36%)
Dec 04, 2012	15.14	15.28	15.03	15.16	279,950	+0.16(+1.05%)
Nov 30, 2012	15.04	15.13	14.94	15.01	459,083	+0.02(+0.11%)
Nov 29, 2012	15.09	15.24	14.92	14.99	363,004	+0.01(+0.05%)
Nov 28, 2012	14.84	14.98	14.80	14.98	277,106	+0.08(+0.53%)
Nov 27, 2012	14.92	14.96	14.83	14.91	171,374	-0.02(-0.11%)
Nov 26, 2012	14.90	14.96	14.75	14.92	204,880	+0.00(+0.00%)
Nov 23, 2012	14.72	14.92	14.72	14.92	78,130	+0.22(+1.50%)
Nov 21, 2012	14.60	14.73	14.46	14.70	137,406	+0.13(+0.86%)
Nov 20, 2012	14.43	14.57	14.32	14.57	134,067	+0.13(+0.93%)
Nov 19, 2012	14.55	14.64	14.31	14.44	315,294	-0.01(-0.05%)
Nov 16, 2012	14.32	14.46	14.14	14.45	244,473	+0.08(+0.55%)
Nov 15, 2012	14.72	14.73	14.33	14.37	210,279	-0.39(-2.66%)
Nov 14, 2012	14.90	14.95	14.70	14.76	235,875	-0.06(-0.37%)
Nov 13, 2012	14.82	14.95	14.77	14.82	468,308	-0.02(-0.16%)
Nov 12, 2012	14.95	15.01	14.79	14.84	125,271	-0.12(-0.79%)
Nov 09, 2012	14.99	15.17	14.87	14.96	173,039	-0.11(-0.73%)
Nov 08, 2012	15.05	15.20	14.82	15.07	406,359	+0.03(+0.21%)
Nov 07, 2012	15.20	15.20	14.94	15.04	226,107	-0.28(-1.85%)
Nov 06, 2012	15.10	15.44	15.10	15.32	217,389	+0.15(+0.99%)
Nov 05, 2012	15.46	15.50	15.10	15.17	394,262	-0.33(-2.13%)
Nov 02, 2012	15.13	15.65	15.07	15.50	828,007	+0.45(+2.98%)
Nov 01, 2012	14.94	15.06	14.79	15.05	631,910	+0.11(+0.74%)
Oct 31, 2012	14.89	15.05	14.87	14.94	679,018	+0.10(+0.69%)
Oct 26, 2012	14.55	14.84	14.84	14.84	350,643	+0.27(+1.83%)
Oct 25, 2012	14.35	14.57	14.32	14.57	261,568	+0.35(+2.49%)
Oct 24, 2012	14.41	14.41	14.15	14.22	478,858	-0.12(-0.82%)
Oct 23, 2012	14.40	14.40	14.17	14.34	174,562	-0.19(-1.30%)
Oct 19, 2012	14.48	14.60	14.36	14.53	341,953	-0.04(-0.27%)
Oct 18, 2012	14.56	14.62	14.51	14.57	195,762	-0.02(-0.11%)
Oct 17, 2012	14.57	14.60	14.45	14.58	219,411	+0.02(+0.16%)
Oct 16, 2012	14.29	14.58	14.20	14.56	498,096	+0.35(+2.49%)
Oct 15, 2012	14.25	14.28	14.12	14.21	359,521	-0.05(-0.33%)
Oct 12, 2012	14.38	14.38	14.24	14.25	422,840	-0.15(-1.04%)
Oct 11, 2012	14.49	14.54	14.40	14.40	557,287	-0.02(-0.16%)
Oct 10, 2012	14.41	14.47	14.37	14.43	436,600	-0.01(-0.05%)
Oct 09, 2012	14.42	14.49	14.32	14.43	587,293	+0.04(+0.27%)
Oct 08, 2012	14.50	14.54	14.28	14.39	631,217	-0.15(-1.03%)
Oct 05, 2012	14.96	14.96	14.52	14.54	651,985	-0.38(-2.53%)
Oct 04, 2012	14.94	14.99	14.87	14.92	494,276	+0.00(+0.00%)
Oct 03, 2012	15.01	15.06	14.87	14.92	452,809	-0.06(-0.42%)
Oct 02, 2012	14.89	14.98	14.81	14.98	380,206	+0.22(+1.52%)
Oct 01, 2012	14.86	14.95	14.71	14.76	327,531	-0.02(-0.11%)
Sep 28, 2012	14.76	14.87	14.73	14.78	497,196	-0.08(-0.53%)
Sep 27, 2012	14.83	14.89	14.71	14.85	630,697	+0.03(+0.21%)
Sep 26, 2012	14.81	14.85	14.72	14.82	446,363	+0.05(+0.32%)
Sep 25, 2012	14.74	14.95	14.71	14.78	853,434	+0.10(+0.69%)
Sep 24, 2012	14.72	14.78	14.56	14.67	472,925	-0.09(-0.58%)
Sep 21, 2012	14.64	14.85	14.63	14.76	795,537	+0.19(+1.29%)
Sep 20, 2012	14.67	14.80	14.56	14.57	335,121	-0.19(-1.27%)
Sep 19, 2012	14.83	14.89	14.68	14.76	261,196	-0.05(-0.37%)
Sep 18, 2012	14.63	14.83	14.55	14.81	338,147	+0.12(+0.85%)
Sep 17, 2012	14.66	14.75	14.57	14.69	204,482	-0.01(-0.05%)
Sep 14, 2012	14.76	14.83	14.66	14.70	438,197	-0.09(-0.58%)
Sep 13, 2012	14.66	14.84	14.56	14.78	476,049	+0.18(+1.23%)
Sep 12, 2012	14.67	14.72	14.53	14.60	442,387	+0.02(+0.16%)
Sep 11, 2012	14.56	14.74	14.48	14.58	528,311	+0.00(+0.00%)
Sep 10, 2012	14.94	14.96	14.57	14.58	718,518	-0.41(-2.76%)
Sep 07, 2012	15.17	15.17	14.89	14.99	470,032	-0.15(-0.98%)
Sep 06, 2012	14.49	15.68	14.29	15.14	1,597,637	-0.74(-4.67%)
Sep 05, 2012	15.70	15.98	15.57	15.88	517,165	+0.23(+1.45%)
Sep 04, 2012	15.81	15.81	15.48	15.66	665,781	-0.12(-0.79%)
Aug 31, 2012	15.91	15.99	15.71	15.78	588,270	+0.03(+0.20%)
Aug 30, 2012	15.82	15.83	15.67	15.75	315,380	-0.14(-0.88%)
Aug 29, 2012	15.91	16.03	15.84	15.89	262,162	-0.03(-0.20%)
Aug 27, 2012	16.07	16.12	15.88	15.92	234,180	-0.10(-0.63%)
Aug 24, 2012	15.81	16.14	15.79	16.02	235,848	+0.16(+1.03%)
Aug 23, 2012	15.79	15.97	15.71	15.86	238,775	+0.02(+0.10%)
Aug 22, 2012	15.98	16.03	15.79	15.84	563,994	-0.13(-0.83%)
Aug 21, 2012	15.99	16.26	15.94	15.98	250,844	+0.01(+0.05%)
Aug 20, 2012	15.85	15.99	15.74	15.97	274,093	+0.05(+0.34%)
Aug 17, 2012	15.63	15.99	15.56	15.91	451,720	+0.23(+1.49%)
Aug 16, 2012	15.14	15.70	15.10	15.68	457,942	+0.55(+3.66%)
Aug 15, 2012	14.77	15.16	14.75	15.13	447,821	+0.31(+2.11%)
Aug 14, 2012	14.92	15.05	14.78	14.81	475,128	-0.02(-0.16%)
Aug 13, 2012	14.85	14.85	14.47	14.84	370,744	+0.00(+0.00%)
Aug 10, 2012	14.78	14.86	14.75	14.84	190,851	+0.04(+0.26%)
Aug 09, 2012	14.74	14.86	14.67	14.80	237,179	+0.04(+0.26%)
Aug 08, 2012	14.65	14.84	14.63	14.76	215,592	+0.06(+0.42%)
Aug 07, 2012	14.85	14.93	14.68	14.70	316,646	-0.04(-0.26%)
Aug 06, 2012	14.74	14.89	14.62	14.74	201,112	-0.02(-0.11%)
Aug 03, 2012	14.38	14.87	14.35	14.75	329,644	+0.57(+4.02%)
Aug 02, 2012	14.06	14.35	14.03	14.18	333,161	-0.02(-0.16%)
Aug 01, 2012	14.56	14.56	14.19	14.21	468,018	-0.31(-2.15%)
Jul 31, 2012	14.60	14.71	14.37	14.52	482,849	-0.11(-0.75%)
Jul 30, 2012	14.74	14.89	14.51	14.63	315,985	-0.12(-0.79%)
Jul 27, 2012	14.61	14.91	14.47	14.74	409,954	+0.17(+1.18%)
Jul 26, 2012	14.74	14.78	14.51	14.57	542,774	+0.08(+0.54%)
Jul 25, 2012	14.52	14.63	14.41	14.49	469,706	+0.03(+0.22%)
Jul 24, 2012	14.62	14.62	14.37	14.46	578,249	-0.09(-0.59%)
Jul 23, 2012	14.53	14.63	14.36	14.55	599,398	-0.27(-1.84%)
Jul 20, 2012	14.92	15.19	14.73	14.82	5,627,713	-0.24(-1.61%)
Jul 19, 2012	15.21	15.31	15.00	15.06	783,615	-0.10(-0.67%)
Jul 18, 2012	14.53	15.37	14.53	15.17	1,223,418	+0.59(+4.07%)
Jul 17, 2012	14.38	15.15	14.14	14.57	1,849,091	+0.33(+2.30%)
Jul 16, 2012	13.97	14.43	13.93	14.24	969,831	+0.05(+0.33%)
Jul 13, 2012	14.09	14.34	13.97	14.20	970,674	+0.19(+1.34%)
Jul 12, 2012	14.14	14.23	13.98	14.01	604,981	-0.23(-1.64%)
Jul 11, 2012	14.40	14.48	14.05	14.24	548,069	-0.12(-0.87%)
Jul 10, 2012	14.62	14.72	14.10	14.37	851,947	-0.12(-0.81%)
Jul 09, 2012	14.88	15.03	14.36	14.49	594,752	-0.43(-2.88%)
Jul 06, 2012	14.96	15.24	14.83	14.92	673,330	-0.23(-1.49%)
Jul 05, 2012	15.15	15.27	15.08	15.14	637,132	-0.07(-0.46%)
Jul 03, 2012	15.10	15.21	14.97	15.21	402,735	+0.18(+1.19%)