Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ABM Industries Inc (NY: ABM )

53.06 -0.62 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.74 11.93 11.69 11.93 214,147 +0.08(+0.72%)
Nov 26, 2008 11.05 11.99 10.93 11.85 394,384 +0.59(+5.28%)
Nov 25, 2008 11.24 11.27 10.79 11.25 312,239 +0.13(+1.14%)
Nov 24, 2008 10.36 11.32 10.13 11.12 403,356 +0.92(+9.01%)
Nov 21, 2008 9.647 10.27 9.074 10.21 523,433 +0.71(+7.53%)
Nov 20, 2008 9.689 10.18 9.477 9.491 468,415 -0.27(-2.75%)
Nov 19, 2008 10.13 10.29 9.710 9.760 405,887 -0.37(-3.70%)
Nov 18, 2008 10.33 10.86 9.718 10.13 291,519 -0.18(-1.78%)
Nov 17, 2008 10.19 10.78 9.944 10.32 179,904 +0.06(+0.62%)
Nov 14, 2008 10.95 11.30 10.24 10.26 0 -0.84(-7.58%)
Nov 13, 2008 10.04 11.13 9.548 11.10 337,399 +1.13(+11.36%)
Nov 12, 2008 10.47 10.60 9.951 9.965 214,129 -0.64(-6.00%)
Nov 11, 2008 10.79 11.00 10.52 10.60 210,974 -0.33(-2.98%)
Nov 10, 2008 11.41 11.45 10.71 10.93 194,038 -0.23(-2.03%)
Nov 07, 2008 10.83 11.27 10.68 11.15 0 +0.43(+4.02%)
Nov 06, 2008 10.95 11.18 10.72 10.72 256,060 -0.30(-2.70%)
Nov 05, 2008 11.52 11.73 11.00 11.02 242,063 -0.65(-5.58%)
Nov 04, 2008 11.99 12.19 11.46 11.67 322,824 -0.13(-1.08%)
Nov 03, 2008 11.54 12.02 11.39 11.80 360,638 +0.25(+2.14%)
Oct 31, 2008 10.64 11.60 10.40 11.55 0 +0.81(+7.50%)
Oct 30, 2008 10.51 10.82 10.35 10.74 220,552 +0.45(+4.40%)
Oct 29, 2008 10.14 10.67 9.993 10.29 465,623 +0.18(+1.75%)
Oct 28, 2008 9.548 10.13 9.300 10.11 511,385 +0.72(+7.68%)
Oct 27, 2008 9.845 9.916 9.392 9.392 529,111 -0.59(-5.88%)
Oct 24, 2008 9.795 10.59 9.710 9.979 0 -0.35(-3.42%)
Oct 23, 2008 10.65 10.86 9.781 10.33 531,625 -0.28(-2.60%)
Oct 22, 2008 10.50 10.95 10.29 10.61 641,492 -0.14(-1.32%)
Oct 21, 2008 10.52 10.93 10.35 10.75 588,212 +0.05(+0.46%)
Oct 20, 2008 10.58 10.70 10.29 10.70 451,633 +0.35(+3.35%)
Oct 17, 2008 10.64 11.16 10.32 10.35 0 -0.49(-4.56%)
Oct 16, 2008 9.923 10.98 9.477 10.85 913,531 +1.03(+10.44%)
Oct 15, 2008 10.71 10.72 9.824 9.824 807,135 -1.02(-9.39%)
Oct 14, 2008 10.83 11.27 10.16 10.84 1,038,079 +0.20(+1.86%)
Oct 13, 2008 10.69 10.77 10.22 10.64 912,632 +0.50(+4.88%)
Oct 10, 2008 9.265 10.74 8.487 10.15 0 -0.09(-0.90%)
Oct 09, 2008 11.80 11.97 10.11 10.24 1,608,807 -1.43(-12.24%)
Oct 08, 2008 12.48 12.71 11.55 11.67 1,276,630 -1.17(-9.09%)
Oct 07, 2008 14.00 14.09 12.83 12.84 672,855 -0.92(-6.66%)
Oct 06, 2008 14.15 14.72 13.11 13.75 716,395 -0.71(-4.91%)
Oct 03, 2008 14.62 15.12 14.40 14.46 0 -0.13(-0.87%)
Oct 02, 2008 14.86 15.17 14.51 14.59 322,756 -0.51(-3.40%)
Oct 01, 2008 15.22 15.37 14.88 15.10 319,642 -0.25(-1.60%)
Sep 30, 2008 14.91 15.35 14.69 15.35 399,491 +0.62(+4.20%)
Sep 29, 2008 14.80 15.45 14.69 14.73 510,402 -0.29(-1.92%)
Sep 26, 2008 14.85 15.26 14.76 15.02 0 -0.06(-0.37%)
Sep 25, 2008 14.90 15.18 14.73 15.07 835,172 +0.18(+1.23%)
Sep 24, 2008 15.51 15.64 14.87 14.89 359,720 -0.62(-3.99%)
Sep 23, 2008 15.54 15.93 15.44 15.51 601,182 +0.00(+0.00%)
Sep 22, 2008 15.48 16.22 15.48 15.51 492,947 -0.20(-1.25%)
Sep 19, 2008 16.17 17.12 15.57 15.71 0 +0.22(+1.41%)
Sep 18, 2008 14.78 15.59 14.29 15.49 1,014,802 +1.03(+7.15%)
Sep 17, 2008 14.79 14.82 14.23 14.46 798,273 -0.47(-3.15%)
Sep 16, 2008 14.82 15.07 14.48 14.93 950,226 -0.18(-1.21%)
Sep 15, 2008 14.79 15.63 14.79 15.11 586,090 -0.18(-1.15%)
Sep 12, 2008 15.02 15.28 14.76 15.28 0 +0.18(+1.16%)
Sep 11, 2008 14.81 15.20 14.69 15.11 645,201 +0.25(+1.70%)
Sep 10, 2008 14.76 15.02 14.64 14.86 623,354 +0.32(+2.18%)
Sep 09, 2008 14.86 15.22 14.54 14.54 644,845 -0.32(-2.18%)
Sep 08, 2008 15.28 15.28 14.50 14.86 942,109 +0.02(+0.14%)
Sep 05, 2008 16.69 16.69 14.09 14.84 0 -3.38(-18.55%)
Sep 04, 2008 19.25 19.25 18.21 18.22 616,097 -1.03(-5.33%)
Sep 03, 2008 18.44 19.30 18.10 19.25 758,601 +0.86(+4.66%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.