Skip to main content

ABM Industries Inc (NY: ABM )

44.76 +0.35 (+0.79%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 10.05 10.35 10.03 10.31 139,601 +0.07(+0.65%)
Apr 30, 2003 10.05 10.31 9.884 10.24 85,897 +0.21(+2.14%)
Apr 29, 2003 9.758 10.22 9.758 10.02 114,169 -0.02(-0.22%)
Apr 28, 2003 9.662 10.14 9.647 10.05 176,395 +0.38(+3.90%)
Apr 25, 2003 9.706 9.832 9.632 9.669 131,349 -0.09(-0.91%)
Apr 24, 2003 9.802 9.906 9.699 9.758 75,482 -0.12(-1.20%)
Apr 23, 2003 9.684 9.950 9.625 9.876 218,870 +0.26(+2.69%)
Apr 22, 2003 9.625 9.758 9.618 9.618 171,119 -0.15(-1.51%)
Apr 21, 2003 9.839 9.876 9.699 9.765 92,391 -0.07(-0.68%)
Apr 17, 2003 9.802 9.972 9.758 9.832 98,613 +0.03(+0.30%)
Apr 16, 2003 9.906 10.02 9.795 9.802 103,212 -0.24(-2.43%)
Apr 15, 2003 9.913 10.08 9.743 10.05 103,618 -0.04(-0.44%)
Apr 14, 2003 9.832 10.09 9.832 10.09 254,853 +0.21(+2.17%)
Apr 11, 2003 9.839 10.02 9.795 9.876 106,188 -0.04(-0.37%)
Apr 10, 2003 9.832 9.965 9.795 9.913 99,154 +0.01(+0.07%)
Apr 09, 2003 9.714 9.980 9.647 9.906 163,273 +0.01(+0.15%)
Apr 08, 2003 9.765 10.04 9.765 9.891 141,765 +0.04(+0.38%)
Apr 07, 2003 9.972 10.05 9.825 9.854 145,417 -0.02(-0.22%)
Apr 04, 2003 10.02 10.15 9.876 9.876 148,258 -0.26(-2.55%)
Apr 03, 2003 10.11 10.37 10.11 10.14 199,121 +0.03(+0.29%)
Apr 02, 2003 9.943 10.18 9.869 10.11 154,616 +0.30(+3.09%)
Apr 01, 2003 9.692 9.854 9.477 9.802 133,784 +0.09(+0.91%)
Mar 31, 2003 9.906 10.03 9.536 9.714 168,955 -0.30(-3.03%)
Mar 28, 2003 9.987 10.42 9.906 10.02 115,387 -0.16(-1.53%)
Mar 27, 2003 9.847 10.21 9.802 10.17 122,556 +0.16(+1.55%)
Mar 26, 2003 10.16 10.28 9.884 10.02 94,420 -0.18(-1.81%)
Mar 25, 2003 10.09 10.30 9.987 10.20 175,042 +0.04(+0.36%)
Mar 24, 2003 10.05 10.31 9.869 10.16 262,157 +0.18(+1.78%)
Mar 21, 2003 10.20 10.20 9.906 9.987 177,477 -0.18(-1.75%)
Mar 20, 2003 9.854 10.16 9.795 10.16 141,359 +0.20(+2.00%)
Mar 19, 2003 9.972 9.972 9.825 9.965 175,448 +0.07(+0.67%)
Mar 18, 2003 9.869 9.950 9.632 9.899 216,030 +0.07(+0.68%)
Mar 17, 2003 9.788 9.906 9.603 9.832 184,917 +0.04(+0.45%)
Mar 14, 2003 9.773 9.995 9.684 9.788 166,385 +0.03(+0.30%)
Mar 13, 2003 9.906 9.958 9.618 9.758 110,247 -0.08(-0.83%)
Mar 12, 2003 9.433 9.869 9.388 9.839 207,237 +0.33(+3.50%)
Mar 11, 2003 9.366 9.603 9.278 9.507 133,243 +0.10(+1.10%)
Mar 10, 2003 9.706 9.714 9.270 9.403 110,247 -0.30(-3.12%)
Mar 07, 2003 9.462 9.780 9.241 9.706 193,304 +0.21(+2.26%)
Mar 06, 2003 9.544 9.684 9.255 9.492 185,999 -0.08(-0.85%)
Mar 05, 2003 9.795 9.795 9.351 9.573 193,845 -0.17(-1.75%)
Mar 04, 2003 9.536 9.943 9.241 9.743 441,123 +0.01(+0.08%)
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.