ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.69 12.86 12.69 12.83 319,242 +0.15(+1.17%)
May 30, 2006 12.70 12.84 12.57 12.68 346,026 -0.10(-0.81%)
May 26, 2006 13.13 13.13 12.67 12.78 276,902 -0.39(-2.97%)
May 25, 2006 13.25 13.28 13.01 13.17 234,427 +0.07(+0.51%)
May 24, 2006 12.83 13.16 12.69 13.11 320,054 +0.25(+1.96%)
May 23, 2006 12.72 13.00 12.72 12.86 413,257 -0.16(-1.25%)
May 22, 2006 12.89 13.09 12.69 13.02 463,308 +0.05(+0.40%)
May 19, 2006 12.91 13.00 12.72 12.97 322,218 +0.03(+0.23%)
May 18, 2006 12.70 13.02 12.70 12.94 278,525 +0.18(+1.45%)
May 17, 2006 12.75 12.85 12.69 12.75 283,936 -0.08(-0.63%)
May 16, 2006 12.72 12.87 12.66 12.83 222,793 +0.08(+0.64%)
May 15, 2006 12.64 12.83 12.58 12.75 392,019 +0.07(+0.52%)
May 12, 2006 12.64 12.73 12.62 12.69 255,123 -0.03(-0.23%)
May 11, 2006 12.79 12.79 12.66 12.72 359,148 -0.13(-1.04%)
May 10, 2006 12.79 12.85 12.72 12.85 225,499 -0.01(-0.06%)
May 09, 2006 12.83 12.87 12.79 12.86 117,010 -0.02(-0.17%)
May 08, 2006 12.94 12.94 12.77 12.88 218,329 -0.10(-0.74%)
May 05, 2006 12.89 13.06 12.87 12.97 177,883 +0.06(+0.46%)
May 04, 2006 12.86 12.96 12.80 12.91 289,077 +0.05(+0.40%)
May 03, 2006 12.78 12.86 12.67 12.86 292,188 +0.08(+0.64%)
May 02, 2006 12.84 12.90 12.66 12.78 251,741 -0.04(-0.29%)
May 01, 2006 12.80 12.91 12.72 12.82 241,461 +0.10(+0.81%)
Apr 28, 2006 12.96 13.00 12.72 12.72 306,527 -0.30(-2.33%)
Apr 27, 2006 13.01 13.25 12.80 13.02 371,052 +0.01(+0.06%)
Apr 26, 2006 12.80 13.02 12.73 13.01 349,408 +0.21(+1.62%)
Apr 25, 2006 12.64 12.80 12.49 12.80 267,704 +0.15(+1.17%)
Apr 24, 2006 12.87 12.87 12.59 12.66 216,841 -0.21(-1.67%)
Apr 21, 2006 13.08 13.08 12.73 12.87 269,733 +0.00(+0.00%)
Apr 20, 2006 12.80 12.97 12.68 12.87 292,458 +0.12(+0.93%)
Apr 19, 2006 12.75 12.90 12.74 12.75 391,478 +0.00(+0.00%)
Apr 18, 2006 12.73 12.89 12.74 12.75 456,679 +0.03(+0.23%)
Apr 17, 2006 12.72 12.79 12.63 12.72 284,613 -0.01(-0.06%)
Apr 13, 2006 12.95 12.91 12.72 12.73 338,722 -0.22(-1.71%)
Apr 12, 2006 12.98 13.03 12.80 12.95 412,716 -0.08(-0.62%)
Apr 11, 2006 12.83 13.07 12.83 13.03 349,949 +0.12(+0.92%)
Apr 10, 2006 13.11 13.12 12.84 12.91 650,525 -0.29(-2.18%)
Apr 07, 2006 13.60 13.62 13.14 13.20 322,083 -0.33(-2.46%)
Apr 06, 2006 13.65 13.65 13.35 13.54 171,119 -0.12(-0.87%)
Apr 05, 2006 13.63 13.85 13.46 13.65 296,246 -0.01(-0.05%)
Apr 04, 2006 13.85 13.88 13.62 13.66 239,567 -0.20(-1.44%)
Apr 03, 2006 14.16 14.16 13.82 13.86 293,405 -0.31(-2.19%)
Mar 31, 2006 13.71 14.17 13.71 14.17 407,169 +0.45(+3.29%)
Mar 30, 2006 13.55 14.04 13.53 13.72 697,735 +0.54(+4.09%)
Mar 29, 2006 13.02 13.29 13.02 13.18 260,669 +0.16(+1.25%)
Mar 28, 2006 12.94 13.20 12.94 13.02 243,490 +0.08(+0.63%)
Mar 27, 2006 12.94 13.01 12.85 12.94 280,555 -0.02(-0.17%)
Mar 24, 2006 13.03 13.06 12.92 12.96 195,062 -0.01(-0.06%)
Mar 23, 2006 12.94 13.00 12.80 12.97 198,174 -0.04(-0.28%)
Mar 22, 2006 12.57 13.00 12.57 13.00 234,427 +0.40(+3.17%)
Mar 21, 2006 12.73 12.92 12.57 12.60 396,618 -0.16(-1.22%)
Mar 20, 2006 12.72 12.79 12.61 12.76 250,659 +0.04(+0.35%)
Mar 17, 2006 12.60 12.79 12.55 12.72 697,329 +0.11(+0.88%)
Mar 16, 2006 12.93 13.01 12.55 12.60 393,236 -0.27(-2.12%)
Mar 15, 2006 12.61 12.91 12.47 12.88 392,019 +0.27(+2.11%)
Mar 14, 2006 12.38 12.61 12.09 12.61 1,076,227 -0.26(-2.01%)
Mar 13, 2006 13.78 13.79 12.46 12.87 860,467 -0.98(-7.10%)
Mar 10, 2006 13.87 13.96 13.77 13.85 122,015 +0.02(+0.16%)
Mar 09, 2006 13.79 14.01 13.74 13.83 142,306 +0.04(+0.27%)
Mar 08, 2006 13.93 13.96 13.71 13.79 91,714 -0.14(-1.01%)
Mar 07, 2006 13.86 13.93 13.79 13.93 167,873 +0.01(+0.11%)
Mar 06, 2006 13.64 13.95 13.64 13.92 131,078 +0.07(+0.53%)
Mar 03, 2006 13.71 13.89 13.65 13.85 185,323 +0.06(+0.43%)
Mar 02, 2006 13.81 13.86 13.68 13.79 221,305 -0.06(-0.43%)
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.