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, 2022 44.02 45.56 43.49 45.54 307,383 +1.48(+3.35%)
Nov 29, 2022 43.67 44.08 43.40 44.06 186,027 +0.33(+0.75%)
Nov 28, 2022 43.43 44.40 43.43 43.74 278,540 -0.35(-0.79%)
Nov 25, 2022 43.70 44.58 43.70 44.08 89,675 +0.36(+0.82%)
Nov 23, 2022 43.78 44.33 43.48 43.73 160,800 -0.40(-0.90%)
Nov 22, 2022 44.41 44.48 43.91 44.12 152,750 -0.17(-0.39%)
Nov 21, 2022 43.58 44.69 43.58 44.30 180,794 +0.41(+0.92%)
Nov 18, 2022 44.03 44.17 43.44 43.89 271,903 +0.42(+0.95%)
Nov 17, 2022 42.83 43.54 42.02 43.48 377,324 +0.25(+0.58%)
Nov 16, 2022 43.51 43.63 42.95 43.22 280,278 -0.26(-0.60%)
Nov 15, 2022 43.26 43.69 42.49 43.48 508,145 +0.87(+2.04%)
Nov 14, 2022 43.09 43.76 42.60 42.62 402,833 -0.63(-1.45%)
Nov 11, 2022 44.18 44.65 43.19 43.24 228,437 -1.06(-2.40%)
Nov 10, 2022 43.25 44.34 42.91 44.31 229,422 +2.68(+6.45%)
Nov 09, 2022 41.77 42.05 41.32 41.62 173,387 -0.60(-1.42%)
Nov 08, 2022 41.99 42.81 41.65 42.22 186,117 +0.40(+0.95%)
Nov 07, 2022 41.63 42.11 41.39 41.82 220,784 +0.27(+0.65%)
Nov 04, 2022 42.33 42.60 41.32 41.55 222,801 -0.20(-0.49%)
Nov 03, 2022 42.24 42.33 41.58 41.76 207,656 -1.07(-2.50%)
Nov 02, 2022 43.60 44.59 42.72 42.83 218,611 -0.93(-2.12%)
Nov 01, 2022 43.41 43.85 43.03 43.76 289,618 +0.79(+1.84%)
Oct 31, 2022 43.19 43.67 42.87 42.96 582,832 -0.28(-0.65%)
Oct 28, 2022 42.87 43.55 42.78 43.24 265,370 +0.38(+0.88%)
Oct 27, 2022 42.66 43.65 42.44 42.87 272,876 +0.53(+1.25%)
Oct 26, 2022 42.09 43.11 41.93 42.34 251,244 +0.71(+1.72%)
Oct 25, 2022 40.74 41.96 40.51 41.62 197,401 +0.87(+2.13%)
Oct 24, 2022 40.63 41.13 40.18 40.75 220,431 +0.39(+0.96%)
Oct 21, 2022 39.78 40.51 39.27 40.37 210,544 +0.83(+2.10%)
Oct 20, 2022 39.88 40.72 39.11 39.54 279,119 -0.52(-1.30%)
Oct 19, 2022 39.77 40.33 39.40 40.06 202,216 -0.21(-0.53%)
Oct 18, 2022 40.46 40.91 40.00 40.27 202,516 +0.80(+2.03%)
Oct 17, 2022 38.97 39.74 38.97 39.47 248,474 +1.27(+3.34%)
Oct 14, 2022 39.80 40.11 38.14 38.20 215,077 -1.42(-3.58%)
Oct 13, 2022 38.03 39.76 37.60 39.61 280,520 +0.87(+2.24%)
Oct 12, 2022 39.93 39.93 38.73 38.75 278,097 -1.04(-2.62%)
Oct 11, 2022 39.62 40.06 39.41 39.79 344,626 +0.04(+0.10%)
Oct 10, 2022 39.31 39.87 39.23 39.75 299,619 +0.61(+1.55%)
Oct 07, 2022 39.93 40.20 39.12 39.14 443,992 -1.25(-3.11%)
Oct 06, 2022 39.81 40.51 39.81 40.40 288,326 +0.19(+0.48%)
Oct 05, 2022 39.63 40.55 39.44 40.20 336,560 -0.14(-0.35%)
Oct 04, 2022 38.36 40.44 38.36 40.34 564,938 +2.57(+6.79%)
Oct 03, 2022 37.21 38.08 36.98 37.78 347,262 +1.05(+2.85%)
Sep 30, 2022 37.02 37.72 36.67 36.73 388,369 -0.33(-0.88%)
Sep 29, 2022 37.04 37.13 36.48 37.06 283,893 -0.38(-1.03%)
Sep 28, 2022 36.59 37.72 36.48 37.44 354,715 +1.08(+2.96%)
Sep 27, 2022 37.02 37.33 36.20 36.37 309,736 -0.46(-1.25%)
Sep 26, 2022 36.66 38.16 36.66 36.83 577,537 +0.07(+0.18%)
Sep 23, 2022 37.23 37.48 36.41 36.76 412,338 -0.93(-2.47%)
Sep 22, 2022 38.09 38.09 37.50 37.69 424,164 -0.58(-1.51%)
Sep 21, 2022 38.95 39.38 38.27 38.27 445,289 -0.41(-1.07%)
Sep 20, 2022 39.00 39.00 38.31 38.68 230,199 -0.54(-1.37%)
Sep 19, 2022 38.09 39.45 38.07 39.22 314,919 +0.66(+1.72%)
Sep 16, 2022 38.99 39.33 38.43 38.56 855,950 -1.00(-2.53%)
Sep 15, 2022 39.82 40.84 39.50 39.55 317,732 -0.76(-1.88%)
Sep 14, 2022 40.07 40.67 39.57 40.31 680,274 +0.21(+0.53%)
Sep 13, 2022 41.38 41.70 39.85 40.10 616,264 -2.05(-4.86%)
Sep 12, 2022 43.75 44.04 40.86 42.15 872,640 -2.05(-4.63%)
Sep 09, 2022 45.35 46.12 44.17 44.20 499,636 -0.06(-0.13%)
Sep 08, 2022 43.45 44.40 42.99 44.25 235,030 +0.31(+0.70%)
Sep 07, 2022 43.22 43.98 43.11 43.95 211,840 +0.85(+1.96%)
Sep 06, 2022 43.53 43.68 42.55 43.10 256,579 -0.11(-0.24%)
Sep 02, 2022 43.97 44.37 42.88 43.21 241,032 -0.14(-0.33%)
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.