Skip to main content

ABM Industries Inc (NY: ABM )

50.12 -0.98 (-1.92%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.11 20.21 19.82 19.97 152,091 -0.03(-0.15%)
Feb 25, 2011 19.54 20.00 19.54 20.00 199,927 +0.50(+2.58%)
Feb 24, 2011 19.57 19.70 19.34 19.50 316,758 -0.05(-0.23%)
Feb 23, 2011 20.04 20.09 19.49 19.55 312,660 -0.52(-2.62%)
Feb 22, 2011 20.00 20.36 19.94 20.07 327,877 -0.18(-0.89%)
Feb 18, 2011 20.13 20.30 19.98 20.25 182,313 +0.23(+1.12%)
Feb 17, 2011 19.89 20.15 19.88 20.03 144,161 +0.07(+0.34%)
Feb 16, 2011 19.91 20.02 19.80 19.96 111,965 +0.13(+0.64%)
Feb 15, 2011 20.07 20.30 19.81 19.83 296,045 -0.38(-1.86%)
Feb 14, 2011 20.01 20.24 20.01 20.21 126,707 +0.15(+0.75%)
Feb 11, 2011 19.76 20.10 19.73 20.06 150,019 +0.18(+0.91%)
Feb 10, 2011 19.64 20.00 19.64 19.88 206,654 +0.05(+0.26%)
Feb 09, 2011 19.94 20.08 19.73 19.82 148,988 -0.22(-1.12%)
Feb 08, 2011 19.97 20.11 19.89 20.05 221,822 +0.07(+0.34%)
Feb 07, 2011 19.47 20.01 19.33 19.98 260,696 +0.50(+2.58%)
Feb 04, 2011 19.60 19.60 19.29 19.48 174,315 -0.13(-0.65%)
Feb 03, 2011 19.73 19.73 19.43 19.61 172,128 -0.18(-0.91%)
Feb 02, 2011 19.88 20.10 19.75 19.79 177,859 -0.09(-0.45%)
Feb 01, 2011 19.40 19.90 19.31 19.88 264,218 +0.60(+3.11%)
Jan 31, 2011 19.24 19.55 18.98 19.28 302,870 +0.24(+1.26%)
Jan 28, 2011 19.77 19.79 19.04 19.04 306,958 -0.76(-3.83%)
Jan 27, 2011 19.54 19.91 19.52 19.79 227,747 +0.21(+1.07%)
Jan 26, 2011 19.04 19.59 18.96 19.58 342,956 +0.59(+3.08%)
Jan 25, 2011 19.10 19.10 18.68 19.00 450,493 -0.21(-1.09%)
Jan 24, 2011 19.16 19.37 18.90 19.21 355,068 +0.02(+0.08%)
Jan 21, 2011 19.32 19.34 19.10 19.19 206,966 -0.02(-0.12%)
Jan 20, 2011 19.36 19.49 19.19 19.22 190,452 -0.19(-0.97%)
Jan 19, 2011 19.88 20.02 19.35 19.40 326,829 -0.45(-2.27%)
Jan 18, 2011 19.82 19.88 19.69 19.85 278,820 -0.03(-0.15%)
Jan 14, 2011 19.69 19.88 19.50 19.88 199,405 +0.20(+1.03%)
Jan 13, 2011 19.73 19.73 19.56 19.68 162,788 -0.02(-0.11%)
Jan 12, 2011 19.73 19.79 19.62 19.70 175,279 +0.17(+0.88%)
Jan 11, 2011 19.49 19.64 19.37 19.53 170,696 +0.15(+0.77%)
Jan 10, 2011 19.24 19.53 18.96 19.38 258,655 +0.04(+0.19%)
Jan 07, 2011 19.69 19.78 19.14 19.34 193,255 -0.31(-1.56%)
Jan 06, 2011 19.85 19.88 19.53 19.65 275,452 -0.23(-1.13%)
Jan 05, 2011 19.52 19.88 19.46 19.88 303,494 +0.32(+1.61%)
Jan 04, 2011 19.97 19.97 19.26 19.56 303,445 -0.44(-2.21%)
Jan 03, 2011 19.80 20.15 19.80 20.00 371,885 +0.38(+1.94%)
Dec 31, 2010 19.78 20.00 19.60 19.62 206,310 -0.22(-1.13%)
Dec 30, 2010 19.93 20.03 19.85 19.85 109,261 -0.10(-0.49%)
Dec 29, 2010 20.00 20.11 19.92 19.94 175,151 -0.04(-0.22%)
Dec 28, 2010 19.97 20.03 19.81 19.99 143,761 +0.02(+0.11%)
Dec 27, 2010 19.73 20.06 19.73 19.97 151,413 +0.14(+0.72%)
Dec 23, 2010 19.88 20.00 19.74 19.82 173,390 -0.10(-0.49%)
Dec 22, 2010 19.78 20.05 19.73 19.92 317,137 +0.13(+0.64%)
Dec 21, 2010 19.81 19.84 19.52 19.80 235,146 +0.16(+0.84%)
Dec 20, 2010 19.77 19.92 19.56 19.63 406,427 -0.19(-0.94%)
Dec 17, 2010 19.15 19.95 19.07 19.82 988,762 +0.70(+3.67%)
Dec 16, 2010 19.26 19.26 18.65 19.12 649,455 -0.16(-0.81%)
Dec 15, 2010 19.14 19.40 19.08 19.27 677,680 +0.02(+0.12%)
Dec 14, 2010 19.12 19.39 19.09 19.25 400,807 +0.12(+0.62%)
Dec 13, 2010 19.03 19.33 19.01 19.13 651,987 +0.05(+0.27%)
Dec 10, 2010 18.55 19.25 18.41 19.08 804,260 +0.60(+3.23%)
Dec 09, 2010 18.03 18.83 17.95 18.48 1,005,433 +0.58(+3.25%)
Dec 08, 2010 16.28 18.03 16.28 17.90 1,581,069 +1.61(+9.89%)
Dec 07, 2010 16.74 17.33 16.04 16.29 6,101,369 -0.40(-2.41%)
Dec 06, 2010 16.60 17.65 16.22 16.69 1,695,350 +0.04(+0.22%)
Dec 03, 2010 17.48 17.53 16.55 16.65 1,594,364 -0.89(-5.06%)
Dec 02, 2010 17.53 17.96 17.50 17.54 1,476,169 +0.14(+0.81%)
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.