ABM Industries Inc (NY: ABM )

44.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.98 16.14 15.73 16.14 316,682 +0.14(+0.88%)
May 29, 2008 15.53 16.20 15.53 16.00 260,199 +0.45(+2.90%)
May 28, 2008 15.38 15.55 15.12 15.55 230,828 +0.19(+1.25%)
May 27, 2008 15.04 15.44 14.97 15.35 216,820 +0.30(+1.96%)
May 26, 2008 15.21 15.21 14.86 15.06 0 +0.00(+0.00%)
May 23, 2008 15.21 15.21 14.86 15.06 179,636 -0.29(-1.88%)
May 22, 2008 15.27 15.54 15.07 15.35 235,015 +0.08(+0.53%)
May 21, 2008 15.49 15.63 15.01 15.27 182,160 -0.18(-1.15%)
May 20, 2008 15.44 15.54 15.25 15.44 168,732 -0.10(-0.67%)
May 19, 2008 15.91 15.91 15.18 15.55 419,537 -0.33(-2.10%)
May 16, 2008 16.03 16.11 15.59 15.88 366,401 -0.03(-0.19%)
May 15, 2008 15.75 16.00 15.60 15.91 204,870 +0.10(+0.61%)
May 14, 2008 15.78 16.09 15.73 15.81 193,511 +0.04(+0.23%)
May 13, 2008 15.78 15.83 15.44 15.78 222,239 +0.05(+0.33%)
May 12, 2008 15.20 15.82 15.15 15.72 206,996 +0.58(+3.86%)
May 09, 2008 15.01 15.27 14.88 15.14 186,732 +0.00(+0.00%)
May 08, 2008 15.34 15.41 14.90 15.14 250,766 -0.20(-1.30%)
May 07, 2008 15.93 16.03 15.29 15.34 298,609 -0.54(-3.40%)
May 06, 2008 15.32 15.91 15.17 15.88 416,318 +0.50(+3.22%)
May 05, 2008 15.78 15.86 15.35 15.38 214,218 -0.47(-2.94%)
May 02, 2008 15.97 16.10 15.70 15.85 283,577 -0.01(-0.05%)
May 01, 2008 15.50 16.09 15.38 15.86 234,708 +0.38(+2.44%)
Apr 30, 2008 15.57 15.78 15.30 15.48 291,222 -0.01(-0.10%)
Apr 29, 2008 15.64 15.75 15.21 15.49 333,629 -0.18(-1.13%)
Apr 28, 2008 15.58 15.84 15.30 15.67 320,955 +0.05(+0.33%)
Apr 25, 2008 15.52 15.75 15.37 15.62 241,201 +0.19(+1.25%)
Apr 24, 2008 14.96 15.57 14.44 15.43 316,690 +0.61(+4.09%)
Apr 23, 2008 14.95 15.14 14.73 14.82 285,048 -0.06(-0.40%)
Apr 22, 2008 15.12 15.19 14.64 14.88 269,411 -0.26(-1.71%)
Apr 21, 2008 15.49 15.49 14.98 15.14 207,854 -0.48(-3.08%)
Apr 18, 2008 15.32 15.74 15.29 15.62 347,547 +0.55(+3.63%)
Apr 17, 2008 15.59 15.59 15.07 15.07 409,015 -0.56(-3.59%)
Apr 16, 2008 15.38 15.70 15.18 15.64 349,165 +0.37(+2.42%)
Apr 15, 2008 15.00 15.27 14.83 15.27 236,906 +0.34(+2.28%)
Apr 14, 2008 14.84 15.12 14.64 14.93 276,377 +0.07(+0.50%)
Apr 11, 2008 15.53 15.53 14.82 14.85 260,669 -0.75(-4.83%)
Apr 10, 2008 15.57 15.74 15.30 15.61 211,295 +0.06(+0.38%)
Apr 09, 2008 15.93 16.08 15.52 15.55 348,867 -0.35(-2.19%)
Apr 08, 2008 16.25 16.28 15.85 15.89 435,847 -0.57(-3.46%)
Apr 07, 2008 16.61 16.77 16.32 16.46 385,796 -0.10(-0.58%)
Apr 04, 2008 16.98 16.98 16.40 16.56 482,509 -0.42(-2.48%)
Apr 03, 2008 16.64 17.00 16.55 16.98 365,604 +0.16(+0.97%)
Apr 02, 2008 16.91 16.98 16.71 16.82 311,261 -0.19(-1.13%)
Apr 01, 2008 16.53 17.01 16.53 17.01 398,242 +0.42(+2.54%)
Mar 31, 2008 16.60 16.87 16.36 16.59 309,773 -0.06(-0.36%)
Mar 28, 2008 16.65 16.91 16.50 16.65 525,668 +0.12(+0.72%)
Mar 27, 2008 16.32 16.85 16.23 16.53 515,387 +0.23(+1.41%)
Mar 26, 2008 15.49 16.32 15.43 16.30 617,771 +0.75(+4.85%)
Mar 25, 2008 15.66 15.74 15.43 15.55 212,107 -0.07(-0.43%)
Mar 24, 2008 15.79 15.95 15.51 15.61 308,015 -0.17(-1.08%)
Mar 21, 2008 15.48 15.84 15.16 15.78 825,153 +0.00(+0.00%)
Mar 20, 2008 15.48 15.84 15.16 15.78 825,153 +0.54(+3.54%)
Mar 19, 2008 15.37 15.77 15.24 15.24 301,386 -0.11(-0.72%)
Mar 18, 2008 14.91 15.41 14.70 15.35 344,403 +0.76(+5.22%)
Mar 17, 2008 14.46 15.00 14.42 14.59 223,875 -0.26(-1.74%)
Mar 14, 2008 15.50 15.55 14.75 14.85 412,039 -0.55(-3.60%)
Mar 13, 2008 14.87 15.44 14.81 15.41 350,490 +0.34(+2.26%)
Mar 12, 2008 16.03 16.15 15.07 15.07 657,940 -1.02(-6.34%)
Mar 11, 2008 15.49 16.12 15.49 16.09 534,731 +1.01(+6.72%)
Mar 10, 2008 15.35 15.58 15.01 15.07 333,175 -0.19(-1.26%)
Mar 07, 2008 15.19 15.63 15.18 15.27 282,448 -0.14(-0.91%)
Mar 06, 2008 15.84 15.98 15.36 15.41 512,411 -0.56(-3.52%)
Mar 05, 2008 16.15 16.23 15.55 15.97 413,028 -0.04(-0.28%)
Mar 04, 2008 15.08 16.30 14.82 16.01 894,691 +1.32(+8.95%)
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.