ABM INDS Historical Stock Price

Below is the stock price history for Abm Inds ABM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Abm Inds stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Abm Inds Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	22.91	23.28	22.91	23.25	8,128
2013-05-16	22.67	22.93	22.66	22.81	9,203
2013-05-15	22.47	22.77	22.42	22.77	5,529
2013-05-14	22.28	22.50	22.28	22.495	7,214
2013-05-13	22.38	22.42	22.21	22.305	6,416
2013-05-10	22.09	22.45	21.80	22.40	11,238
2013-05-09	22.35	22.40	22.09	22.165	9,475
2013-05-08	22.37	22.49	22.22	22.395	16,354
2013-05-07	22.35	22.53	22.32	22.48	18,143
2013-05-06	22.61	22.70	22.28	22.41	23,856
2013-05-03	22.43	22.91	22.35	22.65	12,797
2013-05-02	22.14	22.59	22.12	22.18	12,611
2013-05-01	22.43	22.73	22.17	22.24	18,890
2013-04-30	22.565	22.68	22.41	22.555	18,279
2013-04-29	21.96	22.57	21.96	22.555	12,722
2013-04-25	21.21	21.99	21.20	21.80	14,774
2013-04-24	20.84	21.15	20.76	21.145	7,982
2013-04-23	20.78	20.95	20.66	20.89	7,808
2013-04-22	20.38	20.72	20.10	20.615	13,752
2013-04-19	20.45	20.74	20.38	20.465	12,845
2013-04-18	20.53	20.60	20.32	20.46	13,773
2013-04-17	20.75	20.84	20.57	20.57	20,333
2013-04-16	20.79	20.905	20.65	20.905	14,587
2013-04-15	21.35	21.35	20.68	20.715	17,309
2013-04-12	21.48	21.48	21.32	21.455	6,734
2013-04-11	21.61	21.65	21.40	21.54	9,561
2013-04-10	21.36	21.76	21.36	21.73	6,139
2013-04-09	21.27	21.57	21.27	21.45	13,999
2013-04-08	21.37	21.37	21.18	21.31	7,457
2013-04-05	21.23	21.38	21.20	21.34	11,505

» More Abm Inds Stock Price History