Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABM Industries Inc (NY: ABM )

52.08 +0.25 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.32 10.53 10.31 10.39 175,885 +0.11(+1.03%)
May 29, 2003 10.07 10.36 10.06 10.28 162,794 +0.17(+1.67%)
May 28, 2003 9.915 10.19 9.915 10.11 310,219 +0.18(+1.84%)
May 27, 2003 9.480 10.01 9.417 9.930 159,663 +0.45(+4.74%)
May 23, 2003 9.578 9.655 9.452 9.480 117,684 -0.17(-1.75%)
May 22, 2003 9.557 9.768 9.557 9.648 67,878 -0.08(-0.87%)
May 21, 2003 9.606 9.747 9.480 9.733 89,650 +0.13(+1.32%)
May 20, 2003 9.417 9.606 9.311 9.606 121,810 +0.15(+1.64%)
May 19, 2003 9.529 9.557 9.311 9.452 183,712 -0.15(-1.54%)
May 16, 2003 9.951 10.13 9.599 9.599 211,176 -0.45(-4.48%)
May 15, 2003 9.859 10.05 9.859 10.05 223,130 +0.15(+1.56%)
May 14, 2003 9.887 9.944 9.768 9.894 103,169 -0.03(-0.28%)
May 13, 2003 9.810 9.979 9.733 9.923 114,411 +0.04(+0.43%)
May 12, 2003 9.670 9.894 9.670 9.880 97,619 +0.07(+0.72%)
May 09, 2003 9.620 9.810 9.536 9.810 75,135 +0.12(+1.23%)
May 08, 2003 9.627 9.859 9.557 9.691 147,710 -0.08(-0.79%)
May 07, 2003 9.796 9.908 9.698 9.768 117,968 -0.10(-1.00%)
May 06, 2003 9.866 9.979 9.803 9.866 130,064 -0.07(-0.71%)
May 05, 2003 9.663 9.937 9.663 9.937 224,268 +0.10(+1.00%)
May 02, 2003 9.501 9.845 9.501 9.838 188,408 +0.04(+0.43%)
May 01, 2003 9.557 9.838 9.536 9.796 146,856 +0.06(+0.65%)
Apr 30, 2003 9.557 9.796 9.395 9.733 90,362 +0.20(+2.14%)
Apr 29, 2003 9.276 9.719 9.276 9.529 120,103 -0.02(-0.22%)
Apr 28, 2003 9.185 9.641 9.171 9.550 185,562 +0.36(+3.90%)
Apr 25, 2003 9.227 9.346 9.157 9.192 138,175 -0.08(-0.91%)
Apr 24, 2003 9.318 9.417 9.220 9.276 79,404 -0.11(-1.20%)
Apr 23, 2003 9.206 9.459 9.150 9.388 230,245 +0.25(+2.69%)
Apr 22, 2003 9.150 9.276 9.142 9.142 180,012 -0.14(-1.51%)
Apr 21, 2003 9.353 9.388 9.220 9.283 97,192 -0.06(-0.68%)
Apr 17, 2003 9.318 9.480 9.276 9.346 103,738 +0.03(+0.30%)
Apr 16, 2003 9.417 9.522 9.311 9.318 108,576 -0.23(-2.43%)
Apr 15, 2003 9.424 9.585 9.262 9.550 109,003 -0.04(-0.44%)
Apr 14, 2003 9.346 9.592 9.346 9.592 268,097 +0.20(+2.17%)
Apr 11, 2003 9.353 9.529 9.311 9.388 111,707 -0.04(-0.37%)
Apr 10, 2003 9.346 9.473 9.311 9.424 104,307 +0.01(+0.07%)
Apr 09, 2003 9.234 9.487 9.171 9.417 171,759 +0.01(+0.15%)
Apr 08, 2003 9.283 9.543 9.283 9.402 149,133 +0.04(+0.38%)
Apr 07, 2003 9.480 9.550 9.339 9.367 152,975 -0.02(-0.22%)
Apr 04, 2003 9.522 9.648 9.388 9.388 155,963 -0.25(-2.55%)
Apr 03, 2003 9.606 9.859 9.606 9.634 209,469 +0.03(+0.29%)
Apr 02, 2003 9.452 9.677 9.381 9.606 162,651 +0.29(+3.09%)
Apr 01, 2003 9.213 9.367 9.009 9.318 140,737 +0.08(+0.91%)
Mar 31, 2003 9.417 9.536 9.065 9.234 177,735 -0.29(-3.03%)
Mar 28, 2003 9.494 9.908 9.417 9.522 121,384 -0.15(-1.53%)
Mar 27, 2003 9.360 9.705 9.318 9.670 128,926 +0.15(+1.55%)
Mar 26, 2003 9.663 9.768 9.395 9.522 99,327 -0.18(-1.81%)
Mar 25, 2003 9.592 9.789 9.494 9.698 184,139 +0.04(+0.36%)
Mar 24, 2003 9.557 9.796 9.381 9.663 275,782 +0.17(+1.78%)
Mar 21, 2003 9.698 9.698 9.417 9.494 186,700 -0.17(-1.75%)
Mar 20, 2003 9.367 9.663 9.311 9.663 148,706 +0.19(+2.00%)
Mar 19, 2003 9.480 9.480 9.339 9.473 184,566 +0.06(+0.67%)
Mar 18, 2003 9.381 9.459 9.157 9.410 227,257 +0.06(+0.68%)
Mar 17, 2003 9.304 9.417 9.128 9.346 194,527 +0.04(+0.45%)
Mar 14, 2003 9.290 9.501 9.206 9.304 175,032 +0.03(+0.30%)
Mar 13, 2003 9.417 9.466 9.142 9.276 115,976 -0.08(-0.83%)
Mar 12, 2003 8.967 9.381 8.925 9.353 218,007 +0.32(+3.50%)
Mar 11, 2003 8.904 9.128 8.819 9.037 140,167 +0.10(+1.10%)
Mar 10, 2003 9.227 9.234 8.812 8.939 115,976 -0.29(-3.12%)
Mar 07, 2003 8.995 9.297 8.784 9.227 203,350 +0.20(+2.26%)
Mar 06, 2003 9.072 9.206 8.798 9.023 195,665 -0.08(-0.85%)
Mar 05, 2003 9.311 9.311 8.890 9.100 203,919 -0.16(-1.75%)
Mar 04, 2003 9.065 9.452 8.784 9.262 464,048 +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.