ABM Historical Prices | ABM Industries Incorporated Com Stock

STI

0.09%

ABM Industries Incorporated (ABM)

-NYSE

23.29 0.49(2.15%) 18 May 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 Jan 2012	21.04	21.31	21.03	21.17	142,200	20.43
19 Jan 2012	20.77	21.16	20.77	21.06	136,300	20.33
18 Jan 2012	20.38	20.75	20.27	20.74	133,100	20.02
17 Jan 2012	20.93	21.05	20.38	20.43	222,800	19.72
13 Jan 2012	20.69	20.87	20.51	20.70	164,400	19.98
12 Jan 2012	20.86	20.99	20.61	20.95	163,200	20.22
11 Jan 2012	20.71	20.94	20.55	20.84	203,500	20.12
10 Jan 2012	20.63	21.00	20.63	20.87	218,600	20.14
9 Jan 2012	20.42	20.46	20.24	20.32	198,700	19.61
6 Jan 2012	20.17	20.49	20.00	20.36	194,900	19.65
5 Jan 2012	20.51	20.51	19.99	20.22	420,000	19.52
4 Jan 2012	20.69	20.89	20.45	20.62	182,900	19.90
3 Jan 2012	21.07	21.35	20.72	20.88	283,600	20.15
Jan 3, 2012	0.145 Dividend
30 Dec 2011	20.74	20.87	20.62	20.62	209,300	19.76
29 Dec 2011	20.62	20.97	20.49	20.81	189,600	19.95
28 Dec 2011	20.94	20.95	20.34	20.54	220,900	19.69
27 Dec 2011	20.81	21.14	20.79	20.99	176,200	20.12
23 Dec 2011	21.00	21.09	20.71	21.00	177,800	20.13
22 Dec 2011	20.93	21.22	20.86	20.99	167,700	20.12
21 Dec 2011	20.69	20.90	20.23	20.82	316,100	19.96
20 Dec 2011	20.47	21.04	20.22	20.81	281,200	19.95
19 Dec 2011	20.68	20.93	19.95	20.00	332,000	19.17
16 Dec 2011	20.79	20.88	20.24	20.47	782,200	19.62
15 Dec 2011	20.66	20.79	20.38	20.55	540,600	19.70
14 Dec 2011	20.45	20.82	20.31	20.44	613,900	19.59
13 Dec 2011	20.66	21.13	20.40	20.47	732,600	19.62
12 Dec 2011	20.73	20.84	20.35	20.46	680,000	19.61
9 Dec 2011	20.73	21.44	20.73	21.03	770,700	20.16
8 Dec 2011	21.10	21.18	20.58	20.62	415,200	19.76
7 Dec 2011	21.31	21.46	20.93	21.30	3,271,900	20.42
6 Dec 2011	22.03	22.03	21.15	21.38	655,000	20.49
5 Dec 2011	22.30	22.34	21.87	22.08	678,700	21.16
2 Dec 2011	21.86	22.96	21.86	22.04	1,022,100	21.12
1 Dec 2011	21.68	21.89	21.31	21.37	698,300	20.48
30 Nov 2011	22.24	22.24	21.52	21.73	1,015,300	20.83
29 Nov 2011	21.15	21.43	20.99	21.26	542,900	20.38
28 Nov 2011	20.40	21.28	20.25	21.20	480,000	20.32
25 Nov 2011	19.71	20.07	19.61	19.63	213,800	18.81
23 Nov 2011	19.84	20.12	19.77	19.82	405,200	19.00
22 Nov 2011	20.18	20.48	20.01	20.07	459,900	19.24
21 Nov 2011	19.99	20.46	19.89	20.16	279,200	19.32
18 Nov 2011	20.34	20.50	20.20	20.40	299,400	19.55
17 Nov 2011	20.44	20.74	20.19	20.33	155,900	19.49
16 Nov 2011	20.53	21.00	20.36	20.47	195,400	19.62
15 Nov 2011	20.04	20.97	20.04	20.82	208,400	19.96
14 Nov 2011	20.52	20.52	19.95	20.13	152,100	19.29
11 Nov 2011	20.24	20.64	20.18	20.52	203,700	19.67
10 Nov 2011	19.92	20.50	19.86	19.95	429,600	19.12
9 Nov 2011	20.13	20.36	19.51	19.56	296,900	18.75
8 Nov 2011	20.17	20.84	19.76	20.77	220,200	19.91
7 Nov 2011	19.84	20.10	19.43	19.96	155,700	19.13
4 Nov 2011	20.01	20.13	19.64	19.91	159,900	19.08
3 Nov 2011	19.72	20.38	19.29	20.28	222,400	19.44
2 Nov 2011	19.43	19.66	19.21	19.42	423,000	18.61
1 Nov 2011	19.34	19.78	18.98	19.05	336,500	18.26
31 Oct 2011	20.55	20.69	20.19	20.22	179,800	19.38
28 Oct 2011	21.36	21.46	20.82	20.91	300,200	20.04
27 Oct 2011	20.84	21.52	20.68	21.40	504,600	20.51
26 Oct 2011	19.91	20.41	19.38	20.26	264,300	19.42
25 Oct 2011	20.22	20.22	19.54	19.58	202,300	18.77
24 Oct 2011	19.83	20.51	19.83	20.45	231,000	19.60
21 Oct 2011	19.70	19.88	19.03	19.86	324,100	19.03
20 Oct 2011	19.89	20.03	18.90	19.37	175,800	18.57
19 Oct 2011	19.91	20.32	19.60	19.72	146,700	18.90
18 Oct 2011	19.52	20.10	19.21	20.02	305,700	19.19
17 Oct 2011	20.42	20.59	19.43	19.52	305,500	18.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ABM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ABM Industries Incorporated (ABM)