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
2012-05-16	22.84	23.27	22.77	22.91	60,203
2012-05-15	22.42	22.83	22.34	22.745	21,229
2012-05-14	22.50	22.50	22.14	22.37	10,199
2012-05-11	22.64	22.79	22.44	22.56	9,713
2012-05-10	22.85	22.89	22.60	22.73	21,026
2012-05-09	22.40	22.64	22.26	22.57	15,996
2012-05-08	22.38	22.67	22.34	22.62	17,137
2012-05-07	22.33	22.56	22.27	22.44	20,054
2012-05-04	22.62	22.62	22.27	22.43	13,550
2012-05-03	22.93	22.93	22.53	22.68	14,734
2012-05-02	22.50	22.87	22.37	22.865	25,363
2012-05-01	23.25	23.41	22.76	22.77	35,747
2012-04-30	23.53	23.53	23.17	23.28	17,882
2012-04-27	23.42	23.62	23.14	23.48	19,585
2012-04-26	23.33	23.40	23.17	23.33	9,566
2012-04-25	23.36	23.61	23.17	23.31	12,406
2012-04-24	22.69	23.11	22.64	22.98	22,941
2012-04-23	22.88	22.88	22.53	22.80	15,960
2012-04-20	23.28	23.61	23.19	23.31	11,617
2012-04-19	23.33	23.49	22.88	23.11	13,870
2012-04-18	23.16	23.43	22.95	23.38	17,769
2012-04-17	23.58	23.84	23.28	23.33	27,192
2012-04-16	23.33	23.67	23.11	23.46	31,357
2012-04-13	23.52	23.55	23.21	23.26	10,643
2012-04-12	23.44	23.75	23.42	23.63	20,155
2012-04-11	23.15	23.39	23.15	23.38	18,519
2012-04-10	23.25	23.25	22.86	22.99	25,801
2012-04-09	23.71	23.76	23.22	23.29	27,792
2012-04-05	23.72	24.06	23.66	24.06	25,386
2012-04-04	23.78	23.90	23.60	23.86	48,844

» More Abm Inds Stock Price History