Home > Quotes > ABM > Historical Prices

ABM Industries Incorporated Historical Stock Prices

ABM 
$23.26
*  
0.01
  negative  
0.04%
Get ABM Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ABM After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  23.21  23.74  23.13  23.26 219,150
05/21/2013 23.21 23.5 23.2 23.25 222,937
05/20/2013 23.29 23.5 23.15 23.29 210,950
05/17/2013 22.94 23.3 22.84 23.29 256,013
05/16/2013 22.75 22.94 22.63 22.8 123,499
05/15/2013 22.42 22.77 22.37 22.77 160,700
05/14/2013 22.28 22.52 22.22 22.52 264,250
05/13/2013 22.41 22.432 22.21 22.31 186,498
05/10/2013 22.19 22.45 21.79 22.4 203,505
05/09/2013 22.36 22.44 22.0825 22.19 331,939
05/08/2013 22.46 22.5399 22.21 22.41 352,177
05/07/2013 22.4 22.55 22.3 22.5 358,980
05/06/2013 22.61 22.66 22.2601 22.41 259,521
05/03/2013 22.41 22.94 22.27 22.64 482,080
05/02/2013 22.28 22.61 22.06 22.18 243,314
05/01/2013 22.51 22.73 22.17 22.18 375,000
04/30/2013 22.55 22.69 22.39 22.55 316,306
04/29/2013 21.92 22.57 21.83 22.54 352,416
04/26/2013 21.79 22.02 21.53 21.92 371,449
04/25/2013 21.23 22 21.13 21.77 275,187
04/24/2013 20.85 21.16 20.73 21.15 199,175
04/23/2013 20.77 20.97 20.63 20.9 163,223
04/22/2013 20.46 20.72 20.09 20.62 197,813
04/19/2013 20.46 20.765 20.38 20.46 221,123
04/18/2013 20.57 20.64 20.3 20.46 267,386
04/17/2013 20.72 20.898 20.56 20.59 310,479
04/16/2013 20.84 20.91 20.64 20.89 236,734
04/15/2013 21.36 21.39 20.67 20.7 259,006
04/12/2013 21.46 21.522 21.3101 21.45 153,296
04/11/2013 21.65 21.66 21.39 21.53 214,961
04/10/2013 21.39 21.79 21.36 21.73 164,972
04/09/2013 21.29 21.58 21.27 21.35 219,974
04/08/2013 21.39 21.46 21.17 21.3 101,736
04/05/2013 21.26 21.44 21.17 21.34 184,088
04/04/2013 21.56 21.62 21.43 21.52 132,159
04/03/2013 21.77 21.87 21.44 21.59 208,914
04/02/2013 21.81 22 21.735 21.75 164,403
04/01/2013 22.23 22.29 21.5 21.81 277,409
03/28/2013 22.04 22.28 21.96 22.24 162,612
03/27/2013 21.99 22.03 21.82 21.98 98,504
03/26/2013 22.06 22.15 21.98 22.14 178,497
03/25/2013 22.02 22.15 21.86 22.04 132,591
03/22/2013 22.15 22.2 21.89 21.94 125,019
03/21/2013 22.12 22.27 21.94 22.08 162,984
03/20/2013 22.06 22.28 22 22.17 186,525
03/19/2013 22 22.17 21.89 22.01 151,901
03/18/2013 21.85 22.12 21.85 22.01 229,476
03/15/2013 22.1 22.17 21.87 22.06 505,237
03/14/2013 21.96 22.24 21.88 22.04 328,208
03/13/2013 21.78 22.58 21.78 21.96 436,949
03/12/2013 21.81 21.99 21.5 21.72 317,634
03/11/2013 21.86 22.02 21.72 21.83 326,023
03/08/2013 22.15 22.36 21.85 21.89 256,305
03/07/2013 22 22.14 21.9701 21.98 201,116
03/06/2013 22.13 22.44 21.8 21.95 239,386
03/05/2013 23.23 23.3794 21.33 22.04 1,019,744
03/04/2013 22.73 22.91 22.54 22.74 370,113
03/01/2013 22.57 22.91 22.49 22.73 182,543
02/28/2013 22.74 22.95 22.68 22.7 233,892
02/27/2013 22.7 22.89 22.65 22.71 243,574
02/26/2013 22.55 22.8 22.54 22.73 184,054
02/25/2013 23.17 23.21 22.42 22.43 224,130
02/22/2013 22.99 23.13 22.8901 23.08 157,841
02/21/2013 23 23.3 22.695 22.86 186,192
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.