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 30, 2021 43.60 43.83 42.33 42.66 413,483 -1.31(-2.98%)
Nov 29, 2021 44.67 44.67 43.85 43.96 239,182 -0.14(-0.32%)
Nov 26, 2021 44.48 45.04 43.56 44.11 231,712 -1.67(-3.64%)
Nov 24, 2021 46.10 46.59 45.72 45.77 173,818 -0.51(-1.11%)
Nov 23, 2021 45.98 46.54 45.97 46.29 257,105 +0.24(+0.51%)
Nov 22, 2021 45.18 46.32 45.17 46.05 337,883 +1.14(+2.53%)
Nov 19, 2021 44.07 45.39 44.03 44.91 414,881 +0.45(+1.00%)
Nov 18, 2021 45.31 44.63 44.42 44.47 265,756 -0.75(-1.66%)
Nov 17, 2021 46.02 46.02 45.15 45.21 367,355 -1.04(-2.25%)
Nov 16, 2021 46.25 46.58 45.92 46.26 396,121 -0.07(-0.14%)
Nov 15, 2021 46.24 46.48 45.94 46.32 302,713 +0.30(+0.66%)
Nov 12, 2021 46.22 46.22 45.79 46.02 191,169 -0.02(-0.04%)
Nov 11, 2021 45.71 46.24 45.50 46.04 295,332 +0.44(+0.96%)
Nov 10, 2021 45.14 45.60 177,558 +0.43(+0.94%)
Nov 09, 2021 45.29 45.66 45.07 45.18 206,651 -0.11(-0.25%)
Nov 08, 2021 45.89 46.18 45.23 45.29 378,352 -0.21(-0.46%)
Nov 05, 2021 44.40 46.08 44.21 45.50 491,882 +1.60(+3.65%)
Nov 04, 2021 43.47 44.07 43.31 43.90 276,020 +0.62(+1.42%)
Nov 03, 2021 42.64 43.59 42.62 43.28 362,216 +0.36(+0.84%)
Nov 02, 2021 43.02 43.46 42.79 42.92 216,332 -0.21(-0.48%)
Nov 01, 2021 41.85 43.59 41.72 43.13 335,458 +1.41(+3.39%)
Oct 29, 2021 41.56 42.05 41.38 41.72 494,202 +0.19(+0.46%)
Oct 28, 2021 40.98 41.78 40.98 41.53 253,591 +0.67(+1.65%)
Oct 27, 2021 41.53 41.57 40.70 40.85 295,439 -0.74(-1.78%)
Oct 26, 2021 43.12 41.55 41.59 270,873 -1.41(-3.28%)
Oct 25, 2021 42.28 43.53 42.03 43.01 419,223 +0.81(+1.91%)
Oct 22, 2021 42.79 42.89 42.16 42.20 210,821 -0.56(-1.31%)
Oct 21, 2021 42.59 42.92 42.24 42.76 286,457 +0.09(+0.22%)
Oct 20, 2021 42.78 43.16 42.38 42.66 212,640 -0.10(-0.24%)
Oct 19, 2021 42.74 42.91 42.13 42.77 311,765 +0.27(+0.62%)
Oct 18, 2021 42.60 42.91 42.18 42.50 251,748 -0.28(-0.66%)
Oct 15, 2021 44.32 44.48 42.65 42.79 304,997 -0.82(-1.87%)
Oct 14, 2021 43.09 43.79 42.73 43.60 233,118 +0.86(+2.02%)
Oct 13, 2021 43.00 43.02 42.15 42.74 249,960 -0.21(-0.49%)
Oct 12, 2021 43.16 43.50 42.86 42.95 164,662 -0.26(-0.59%)
Oct 11, 2021 43.84 44.31 43.19 43.20 216,800 -0.69(-1.58%)
Oct 08, 2021 43.91 44.12 43.76 43.90 122,819 -0.03(-0.06%)
Oct 07, 2021 43.84 44.39 43.77 43.93 269,920 +0.32(+0.74%)
Oct 06, 2021 44.07 44.57 42.84 43.60 235,269 -1.16(-2.58%)
Oct 05, 2021 44.14 44.90 43.54 44.76 412,341 +0.57(+1.28%)
Oct 04, 2021 44.48 44.89 43.96 44.19 303,928 -0.13(-0.30%)
Oct 01, 2021 42.90 44.45 42.41 44.33 486,821 +1.83(+4.31%)
Sep 30, 2021 43.18 43.62 42.07 42.49 385,797 -0.54(-1.25%)
Sep 29, 2021 42.50 43.12 42.25 43.03 196,876 +0.61(+1.45%)
Sep 28, 2021 42.71 42.95 42.30 42.42 184,042 -0.45(-1.06%)
Sep 27, 2021 42.51 43.48 42.51 42.87 231,983 +0.57(+1.34%)
Sep 24, 2021 42.18 42.61 42.02 42.30 201,294 -0.09(-0.22%)
Sep 23, 2021 42.11 42.96 41.96 42.40 179,398 +0.44(+1.06%)
Sep 22, 2021 41.85 42.31 41.84 41.96 212,099 +0.36(+0.86%)
Sep 21, 2021 42.11 42.38 41.40 41.60 223,305 -0.45(-1.08%)
Sep 20, 2021 41.84 42.54 41.16 42.05 552,479 -0.51(-1.20%)
Sep 17, 2021 43.23 43.34 42.21 42.56 1,265,836 -0.78(-1.81%)
Sep 16, 2021 44.03 44.30 43.11 43.34 547,225 -0.55(-1.25%)
Sep 15, 2021 43.60 43.93 42.94 43.89 375,384 +0.50(+1.15%)
Sep 14, 2021 43.79 43.79 42.88 43.39 396,774 -0.28(-0.65%)
Sep 13, 2021 43.83 44.25 43.30 43.67 493,331 +0.06(+0.13%)
Sep 10, 2021 43.59 44.72 43.28 43.62 534,519 +0.28(+0.65%)
Sep 09, 2021 42.98 45.31 42.76 43.33 918,792 -1.27(-2.86%)
Sep 08, 2021 44.52 44.85 44.18 44.61 538,712 +0.03(+0.06%)
Sep 07, 2021 46.07 46.10 44.54 44.58 407,531 -1.55(-3.36%)
Sep 03, 2021 45.98 46.29 45.71 46.13 412,389 -0.01(-0.02%)
Sep 02, 2021 46.14 46.36 45.42 46.14 367,555 +0.10(+0.23%)
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.