ABM Industries Inc (NY: ABM )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2021	53.06	53.47	52.46	52.88	202,673	-0.57(-1.07%)
May 14, 2021	52.89	53.52	52.60	53.45	261,471	+0.89(+1.69%)
May 13, 2021	50.68	52.86	50.68	52.56	253,247	+1.97(+3.89%)
May 12, 2021	51.50	51.94	50.52	50.59	333,113	-1.29(-2.49%)
May 11, 2021	51.50	52.32	50.94	51.88	390,139	-0.48(-0.92%)
May 10, 2021	52.77	53.38	52.35	52.36	376,181	-0.45(-0.85%)
May 07, 2021	51.99	52.86	51.86	52.81	241,930	+0.53(+1.01%)
May 06, 2021	52.46	52.74	51.70	52.28	352,358	-0.15(-0.29%)
May 05, 2021	52.90	53.07	51.89	52.43	384,284	-0.39(-0.74%)
May 04, 2021	53.28	53.75	52.28	52.82	464,996	-0.66(-1.23%)
May 03, 2021	52.11	53.93	51.75	53.48	735,484	+2.07(+4.03%)
Apr 30, 2021	52.37	52.68	51.27	51.41	1,988,000	-1.51(-2.85%)
Apr 29, 2021	52.75	53.30	52.50	52.92	326,590	+0.52(+0.99%)
Apr 28, 2021	52.81	52.81	52.25	52.40	351,361	-0.28(-0.53%)
Apr 27, 2021	53.29	53.49	52.57	52.68	341,231	-0.55(-1.03%)
Apr 26, 2021	53.80	54.46	53.13	53.23	380,512	-0.29(-0.54%)
Apr 23, 2021	53.05	53.87	53.00	53.52	352,600	+0.54(+1.02%)
Apr 22, 2021	52.53	53.82	52.30	52.98	471,725	+1.16(+2.24%)
Apr 21, 2021	51.62	52.09	51.28	51.82	543,155	+0.41(+0.80%)
Apr 20, 2021	52.34	52.52	50.84	51.41	438,784	-1.17(-2.23%)
Apr 19, 2021	53.36	53.36	52.19	52.58	208,483	-0.86(-1.61%)
Apr 16, 2021	53.84	54.01	53.11	53.44	398,800	+0.16(+0.30%)
Apr 15, 2021	53.53	53.53	52.77	53.28	310,840	-0.12(-0.22%)
Apr 14, 2021	52.65	53.90	52.65	53.40	390,220	+0.71(+1.35%)
Apr 13, 2021	52.65	53.01	51.96	52.69	298,136	-0.34(-0.64%)
Apr 12, 2021	53.53	54.03	52.98	53.03	425,969	-0.27(-0.51%)
Apr 09, 2021	51.90	53.33	51.66	53.30	428,600	+1.29(+2.48%)
Apr 08, 2021	51.23	52.09	50.54	52.01	571,152	+0.89(+1.74%)
Apr 07, 2021	51.90	51.90	50.78	51.12	331,386	-0.76(-1.46%)
Apr 06, 2021	52.00	52.70	51.51	51.88	281,269	-0.04(-0.08%)
Apr 05, 2021	51.31	52.05	50.93	51.92	427,013	+1.05(+2.06%)
Apr 01, 2021	51.07	51.43	50.39	50.87	378,300	-0.14(-0.27%)
Mar 31, 2021	50.91	51.65	50.61	51.01	508,035	-0.16(-0.31%)
Mar 30, 2021	50.28	51.26	49.82	51.17	466,738	+1.08(+2.16%)
Mar 29, 2021	52.17	53.28	50.02	50.09	534,243	-2.40(-4.57%)
Mar 26, 2021	50.50	52.52	50.18	52.49	538,400	+2.51(+5.02%)
Mar 25, 2021	49.57	50.47	48.77	49.98	325,903	+0.02(+0.04%)
Mar 24, 2021	49.87	50.33	49.49	49.96	566,626	+0.73(+1.48%)
Mar 23, 2021	49.16	50.17	49.06	49.23	701,812	-0.47(-0.95%)
Mar 22, 2021	50.54	50.99	49.12	49.70	260,557	-0.69(-1.37%)
Mar 19, 2021	50.21	50.70	48.65	50.39	1,008,300	+0.13(+0.26%)
Mar 18, 2021	50.30	51.86	50.12	50.26	431,081	+0.00(+0.00%)
Mar 17, 2021	51.25	51.38	49.91	50.26	333,703	-1.15(-2.24%)
Mar 16, 2021	51.53	51.96	50.60	51.41	263,656	-0.59(-1.13%)
Mar 15, 2021	52.32	52.52	51.26	52.00	449,965	+0.06(+0.12%)
Mar 12, 2021	50.45	52.33	50.45	51.94	615,300	+0.40(+0.78%)
Mar 11, 2021	50.73	51.96	49.74	51.54	472,371	+0.81(+1.60%)
Mar 10, 2021	50.67	55.48	49.97	50.73	1,410,873	+3.39(+7.16%)
Mar 09, 2021	48.05	48.46	47.09	47.34	257,959	-0.44(-0.92%)
Mar 08, 2021	46.68	48.39	46.67	47.78	211,943	+1.56(+3.38%)
Mar 05, 2021	45.26	46.50	44.74	46.22	306,900	+1.78(+4.01%)
Mar 04, 2021	44.53	45.09	43.96	44.44	347,473	-0.06(-0.13%)
Mar 03, 2021	43.55	45.44	43.42	44.50	438,779	+1.17(+2.70%)
Mar 02, 2021	43.86	43.88	43.13	43.33	180,550	-0.70(-1.59%)

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.