Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.10 26.49 25.99 26.01 492,831 -0.12(-0.44%)
Jun 28, 2018 26.43 26.53 26.05 26.13 422,569 -0.32(-1.21%)
Jun 27, 2018 26.90 27.05 26.45 26.45 521,799 -0.50(-1.85%)
Jun 26, 2018 26.85 27.04 26.41 26.95 616,218 +0.09(+0.33%)
Jun 25, 2018 27.03 27.05 26.60 26.86 665,095 -0.31(-1.15%)
Jun 22, 2018 27.25 27.39 26.91 27.17 2,712,989 +0.02(+0.07%)
Jun 21, 2018 27.04 27.35 26.97 27.15 708,396 +0.07(+0.26%)
Jun 20, 2018 27.67 27.67 27.00 27.08 603,526 -0.36(-1.30%)
Jun 19, 2018 27.46 27.53 27.08 27.44 725,949 -0.15(-0.55%)
Jun 18, 2018 27.57 27.78 27.38 27.59 893,910 -0.27(-0.96%)
Jun 15, 2018 27.90 27.38 27.86 1,110,966 +0.14(+0.51%)
Jun 14, 2018 27.70 27.77 27.29 27.71 1,100,140 -0.02(-0.06%)
Jun 13, 2018 27.69 28.03 27.58 27.73 2,343,785 +0.02(+0.06%)
Jun 12, 2018 27.47 27.78 27.17 27.71 1,423,995 +0.35(+1.27%)
Jun 11, 2018 26.96 27.82 26.96 27.37 1,881,924 +0.36(+1.32%)
Jun 08, 2018 28.60 28.85 26.80 27.01 1,700,872 -1.68(-5.84%)
Jun 07, 2018 26.79 29.33 26.53 28.68 3,081,607 +2.83(+10.97%)
Jun 06, 2018 26.12 25.85 1,867,932 +0.26(+1.01%)
Jun 05, 2018 25.65 25.88 25.11 25.59 976,838 -0.20(-0.76%)
Jun 04, 2018 25.50 25.79 25.18 25.79 1,549,153 +0.39(+1.54%)
Jun 01, 2018 25.53 25.57 25.31 25.40 779,693 +0.03(+0.11%)
May 31, 2018 25.93 25.98 25.19 25.37 1,208,384 -0.62(-2.37%)
May 30, 2018 25.81 26.39 25.81 25.98 1,611,235 +0.29(+1.15%)
May 29, 2018 25.89 26.22 25.44 25.69 1,487,704 -0.37(-1.40%)
May 25, 2018 26.06 26.06 26.06 0 +0.00(+0.00%)
May 24, 2018 26.22 26.23 25.87 26.06 1,167,379 -0.13(-0.51%)
May 23, 2018 26.52 26.55 26.03 26.19 778,805 -0.42(-1.57%)
May 22, 2018 26.60 26.95 26.47 26.61 740,180 -0.15(-0.57%)
May 21, 2018 26.63 26.80 26.30 26.76 911,883 +0.26(+0.98%)
May 18, 2018 26.84 26.93 26.49 26.50 666,484 -0.33(-1.23%)
May 17, 2018 27.00 27.10 26.74 26.83 777,426 -0.16(-0.59%)
May 16, 2018 26.95 27.15 26.84 26.99 447,028 +0.04(+0.13%)
May 15, 2018 26.85 27.16 26.81 26.96 814,133 -0.04(-0.16%)
May 14, 2018 27.19 27.28 26.97 27.00 587,355 -0.11(-0.39%)
May 11, 2018 27.06 27.24 26.93 27.11 581,595 +0.02(+0.07%)
May 10, 2018 27.15 27.29 26.93 27.09 937,585 -0.04(-0.13%)
May 09, 2018 27.24 27.35 27.08 27.12 487,720 +0.01(+0.03%)
May 08, 2018 26.74 27.18 26.74 27.12 1,292,761 +0.25(+0.93%)
May 07, 2018 27.07 27.07 26.82 26.87 819,687 -0.16(-0.59%)
May 04, 2018 26.88 27.13 26.63 27.03 853,557 +0.06(+0.23%)
May 03, 2018 27.15 27.29 26.88 26.96 725,321 -0.21(-0.79%)
May 02, 2018 27.30 27.33 27.09 27.18 959,022 -0.13(-0.49%)
May 01, 2018 27.67 27.71 26.97 27.31 961,057 -0.44(-1.57%)
Apr 30, 2018 28.01 28.13 27.70 27.75 2,178,577 -0.16(-0.58%)
Apr 27, 2018 28.36 28.55 27.86 27.91 590,423 -0.47(-1.66%)
Apr 26, 2018 28.62 28.64 28.27 28.38 497,823 -0.21(-0.72%)
Apr 25, 2018 28.46 28.68 28.27 28.59 555,378 +0.08(+0.28%)
Apr 24, 2018 28.68 29.08 28.31 28.51 693,181 +0.03(+0.09%)
Apr 23, 2018 28.33 28.62 28.26 28.48 1,517,844 +0.18(+0.63%)
Apr 20, 2018 28.63 28.72 28.27 28.30 582,091 -0.43(-1.49%)
Apr 19, 2018 28.91 28.99 28.53 28.73 384,946 -0.26(-0.89%)
Apr 18, 2018 29.04 29.12 28.89 28.99 697,208 +0.04(+0.15%)
Apr 17, 2018 29.18 29.21 28.83 28.94 564,692 +0.01(+0.03%)
Apr 16, 2018 28.90 29.00 28.75 28.93 445,717 +0.19(+0.65%)
Apr 13, 2018 29.01 29.15 28.62 28.75 494,333 -0.04(-0.15%)
Apr 12, 2018 29.17 29.31 28.77 28.79 503,605 -0.23(-0.80%)
Apr 11, 2018 28.68 29.18 28.68 29.02 438,314 +0.04(+0.12%)
Apr 10, 2018 28.97 29.30 28.84 28.99 464,100 +0.34(+1.18%)
Apr 09, 2018 29.21 29.36 28.60 28.65 537,178 -0.44(-1.50%)
Apr 06, 2018 29.66 29.85 28.83 29.09 758,195 -0.81(-2.71%)
Apr 05, 2018 29.86 30.12 29.69 29.90 521,335 +0.14(+0.48%)
Apr 04, 2018 29.21 29.79 29.11 29.75 839,260 +0.07(+0.23%)
Apr 03, 2018 29.35 29.79 29.11 29.69 933,787 +0.59(+2.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.