Skip to main content

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 (%)
Jul 31, 2003 11.94 12.36 11.92 11.99 114,169 -0.16(-1.34%)
Jul 30, 2003 11.75 12.18 11.75 12.15 121,609 +0.30(+2.56%)
Jul 29, 2003 11.75 12.01 11.75 11.85 96,719 +0.00(+0.00%)
Jul 28, 2003 11.64 11.98 11.64 11.85 118,498 +0.24(+2.10%)
Jul 25, 2003 11.34 11.79 11.34 11.61 87,791 +0.14(+1.22%)
Jul 24, 2003 11.27 11.72 11.27 11.47 236,726 +0.08(+0.72%)
Jul 23, 2003 11.35 11.57 11.25 11.38 97,937 -0.07(-0.65%)
Jul 22, 2003 11.31 11.68 11.30 11.46 172,066 -0.01(-0.13%)
Jul 21, 2003 11.86 11.86 11.47 11.47 119,716 -0.47(-3.90%)
Jul 18, 2003 11.75 11.97 11.75 11.94 62,495 +0.23(+1.96%)
Jul 17, 2003 11.90 12.00 11.69 11.71 141,089 -0.28(-2.34%)
Jul 16, 2003 12.16 12.16 11.79 11.99 238,485 -0.10(-0.86%)
Jul 15, 2003 11.83 12.37 11.83 12.09 260,669 +0.28(+2.38%)
Jul 14, 2003 11.61 11.92 11.61 11.81 120,527 +0.21(+1.78%)
Jul 11, 2003 11.50 11.93 11.50 11.61 120,527 -0.02(-0.19%)
Jul 10, 2003 11.74 11.82 11.47 11.63 110,247 -0.18(-1.56%)
Jul 09, 2003 11.53 11.82 11.50 11.81 180,318 +0.28(+2.44%)
Jul 08, 2003 11.69 11.82 11.53 11.53 150,287 -0.15(-1.27%)
Jul 07, 2003 11.67 11.83 11.49 11.68 154,345 +0.01(+0.13%)
Jul 03, 2003 11.61 11.79 11.61 11.67 58,572 -0.13(-1.13%)
Jul 02, 2003 11.35 11.80 11.32 11.80 202,908 +0.30(+2.64%)
Jul 01, 2003 11.28 11.53 10.98 11.50 136,354 +0.11(+0.97%)
Jun 30, 2003 11.61 11.75 11.35 11.38 208,319 -0.33(-2.84%)
Jun 27, 2003 11.46 11.76 11.46 11.72 140,006 +0.18(+1.60%)
Jun 26, 2003 11.46 11.68 11.38 11.53 84,274 -0.07(-0.64%)
Jun 25, 2003 11.61 11.69 11.38 11.61 216,841 -0.01(-0.06%)
Jun 24, 2003 11.26 11.78 11.26 11.61 214,542 +0.30(+2.61%)
Jun 23, 2003 11.61 11.61 11.32 11.32 205,884 -0.47(-4.01%)
Jun 20, 2003 11.54 11.83 11.54 11.79 182,753 +0.07(+0.63%)
Jun 19, 2003 11.64 11.83 11.64 11.72 244,031 -0.10(-0.88%)
Jun 18, 2003 11.31 11.82 11.30 11.82 175,313 +0.24(+2.11%)
Jun 17, 2003 11.17 11.58 11.16 11.58 259,993 +0.38(+3.43%)
Jun 16, 2003 11.07 11.26 11.07 11.19 155,563 +0.09(+0.80%)
Jun 13, 2003 11.15 11.27 11.03 11.10 124,180 -0.05(-0.46%)
Jun 12, 2003 11.05 11.24 11.01 11.16 122,692 -0.06(-0.53%)
Jun 11, 2003 10.76 11.24 10.65 11.21 200,473 +0.31(+2.85%)
Jun 10, 2003 10.74 10.95 10.74 10.90 145,553 +0.14(+1.30%)
Jun 09, 2003 10.76 10.93 10.76 10.76 110,788 -0.14(-1.29%)
Jun 06, 2003 10.98 11.35 10.87 10.90 140,818 -0.18(-1.67%)
Jun 05, 2003 10.79 11.27 10.76 11.09 150,828 +0.16(+1.42%)
Jun 04, 2003 10.76 11.09 10.76 10.93 187,352 -0.02(-0.20%)
Jun 03, 2003 10.85 11.07 10.85 10.96 173,554 -0.02(-0.20%)
Jun 02, 2003 10.87 11.09 10.87 10.98 132,025 +0.05(+0.47%)
May 30, 2003 10.85 11.08 10.84 10.93 167,196 +0.11(+1.03%)
May 29, 2003 10.59 10.90 10.58 10.82 154,751 +0.18(+1.67%)
May 28, 2003 10.43 10.72 10.43 10.64 294,893 +0.19(+1.84%)
May 27, 2003 9.972 10.53 9.906 10.45 151,775 +0.47(+4.74%)
May 23, 2003 10.08 10.16 9.943 9.972 111,870 -0.18(-1.75%)
May 22, 2003 10.05 10.28 10.05 10.15 64,524 -0.09(-0.87%)
May 21, 2003 10.11 10.25 9.972 10.24 85,221 +0.13(+1.32%)
May 20, 2003 9.906 10.11 9.795 10.11 115,793 +0.16(+1.64%)
May 19, 2003 10.02 10.05 9.795 9.943 174,636 -0.16(-1.54%)
May 16, 2003 10.47 10.65 10.10 10.10 200,744 -0.47(-4.48%)
May 15, 2003 10.37 10.57 10.37 10.57 212,107 +0.16(+1.56%)
May 14, 2003 10.40 10.46 10.28 10.41 98,072 -0.03(-0.28%)
May 13, 2003 10.32 10.50 10.24 10.44 108,759 +0.04(+0.43%)
May 12, 2003 10.17 10.41 10.17 10.39 92,796 +0.07(+0.72%)
May 09, 2003 10.12 10.32 10.03 10.32 71,423 +0.13(+1.23%)
May 08, 2003 10.13 10.37 10.05 10.19 140,412 -0.08(-0.79%)
May 07, 2003 10.31 10.42 10.20 10.28 112,140 -0.10(-1.00%)
May 06, 2003 10.38 10.50 10.31 10.38 123,638 -0.07(-0.71%)
May 05, 2003 10.16 10.45 10.16 10.45 213,189 +0.10(+1.00%)
May 02, 2003 9.995 10.36 9.995 10.35 179,100 +0.04(+0.43%)
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.