ABM: Historical Prices for A B M INDUSTRIES INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.07	19.56	19.07	19.34	129,100	19.34
20-Nov-09	18.92	18.96	18.70	18.80	95,400	18.80
19-Nov-09	19.35	19.42	18.81	19.02	107,800	19.02
18-Nov-09	19.69	19.92	19.37	19.51	92,700	19.51
17-Nov-09	19.50	19.90	19.44	19.78	101,300	19.78
16-Nov-09	19.50	19.79	19.46	19.62	179,000	19.62
13-Nov-09	19.12	19.50	18.82	19.38	134,800	19.38
12-Nov-09	19.35	19.50	18.97	19.00	115,300	19.00
11-Nov-09	19.60	19.62	19.23	19.44	98,600	19.44
10-Nov-09	19.23	19.52	19.19	19.41	146,500	19.41
9-Nov-09	19.08	19.27	18.96	19.27	100,600	19.27
6-Nov-09	18.65	19.00	18.65	18.91	92,400	18.91
5-Nov-09	18.53	18.90	18.49	18.86	110,400	18.86
4-Nov-09	18.88	18.97	18.35	18.35	229,500	18.35
3-Nov-09	18.41	18.79	18.31	18.77	163,800	18.77
2-Nov-09	18.83	18.84	18.22	18.57	173,000	18.57
30-Oct-09	19.19	19.19	18.67	18.78	305,500	18.78
29-Oct-09	19.21	19.31	18.87	19.27	125,100	19.27
28-Oct-09	19.40	19.65	18.94	18.98	174,500	18.98
27-Oct-09	19.43	19.60	19.14	19.42	164,600	19.42
26-Oct-09	19.45	19.75	18.93	19.33	187,900	19.33
23-Oct-09	19.79	19.85	19.40	19.48	148,500	19.48
22-Oct-09	19.76	19.93	19.28	19.79	231,100	19.79
21-Oct-09	20.28	20.75	19.74	19.80	257,500	19.80
20-Oct-09	20.79	20.79	20.35	20.39	144,100	20.39
19-Oct-09	20.40	20.84	20.25	20.70	121,400	20.70
16-Oct-09	20.36	20.39	19.77	20.27	152,100	20.27
15-Oct-09	20.17	20.56	20.11	20.48	140,100	20.48
14-Oct-09	20.24	20.38	20.04	20.26	145,300	20.26
13-Oct-09	20.59	20.59	19.92	20.07	122,700	20.07
12-Oct-09	20.62	20.81	20.52	20.67	61,900	20.67
9-Oct-09	20.27	20.67	20.24	20.60	106,800	20.60
8-Oct-09	20.08	20.55	20.05	20.28	165,400	20.28
7-Oct-09	19.93	20.20	19.90	19.99	80,200	19.99
6-Oct-09	19.74	20.17	19.61	20.04	187,000	20.04
6-Oct-09	$ 0.13 Dividend
5-Oct-09	20.19	20.19	19.65	19.68	196,500	19.55
2-Oct-09	20.06	20.34	20.06	20.18	87,400	20.05
1-Oct-09	20.91	21.00	20.13	20.20	160,700	20.07
30-Sep-09	21.28	21.38	20.62	21.04	275,300	20.90
29-Sep-09	21.11	21.56	20.90	21.33	167,800	21.19
28-Sep-09	20.30	21.34	20.30	21.11	331,700	20.97
25-Sep-09	20.12	20.45	20.08	20.26	126,500	20.13
24-Sep-09	20.42	20.61	19.77	20.29	191,500	20.16
23-Sep-09	20.68	20.93	20.31	20.40	180,600	20.27
22-Sep-09	21.05	21.05	20.63	20.71	155,800	20.57
21-Sep-09	21.13	21.23	20.79	20.88	241,300	20.74
18-Sep-09	20.97	21.44	20.72	21.38	429,700	21.24
17-Sep-09	21.00	21.14	20.81	20.96	112,300	20.82
16-Sep-09	20.53	20.99	20.45	20.97	85,900	20.83
15-Sep-09	20.64	20.71	20.31	20.53	167,900	20.39
14-Sep-09	20.43	20.68	20.30	20.61	113,800	20.47
11-Sep-09	20.56	20.80	20.35	20.51	131,300	20.37
10-Sep-09	20.21	20.46	20.19	20.41	116,000	20.28
9-Sep-09	20.36	20.48	20.07	20.29	200,400	20.16
8-Sep-09	20.32	20.86	20.07	20.32	389,500	20.19
4-Sep-09	21.06	21.06	19.87	20.11	459,100	19.98
3-Sep-09	21.34	21.86	19.59	20.95	648,100	20.81
2-Sep-09	22.20	22.35	21.80	21.97	180,000	21.82
1-Sep-09	22.37	22.96	22.01	22.26	151,000	22.11
31-Aug-09	22.49	22.77	22.25	22.43	196,800	22.28
28-Aug-09	23.13	23.13	22.46	22.61	113,600	22.46
27-Aug-09	22.99	22.99	22.48	22.76	67,400	22.61
26-Aug-09	22.88	23.13	22.70	22.89	95,400	22.74
25-Aug-09	22.97	23.32	22.91	22.97	141,300	22.82
24-Aug-09	22.82	23.10	22.72	22.79	133,100	22.64
21-Aug-09	22.25	22.99	22.18	22.98	234,400	22.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions