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

ABM Industries Inc (NY: ABM )

44.04 -0.29 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.80 11.03 10.79 10.87 168,044 +0.11(+1.03%)
May 29, 2003 10.54 10.84 10.53 10.76 155,536 +0.18(+1.67%)
May 28, 2003 10.38 10.66 10.38 10.58 296,389 +0.19(+1.84%)
May 27, 2003 9.922 10.48 9.856 10.39 152,545 +0.47(+4.74%)
May 23, 2003 10.03 10.11 9.893 9.922 112,437 -0.18(-1.75%)
May 22, 2003 10.00 10.22 10.00 10.10 64,852 -0.09(-0.87%)
May 21, 2003 10.05 10.20 9.922 10.19 85,653 +0.13(+1.32%)
May 20, 2003 9.856 10.05 9.746 10.05 116,380 +0.16(+1.64%)
May 19, 2003 9.974 10.00 9.746 9.893 175,522 -0.15(-1.54%)
May 16, 2003 10.41 10.60 10.05 10.05 201,762 -0.47(-4.48%)
May 15, 2003 10.32 10.52 10.32 10.52 213,182 +0.16(+1.56%)
May 14, 2003 10.35 10.41 10.22 10.36 98,569 -0.03(-0.28%)
May 13, 2003 10.27 10.44 10.19 10.39 109,310 +0.04(+0.43%)
May 12, 2003 10.12 10.36 10.12 10.34 93,267 +0.07(+0.72%)
May 09, 2003 10.07 10.27 9.981 10.27 71,786 +0.12(+1.23%)
May 08, 2003 10.08 10.32 10.00 10.14 141,124 -0.08(-0.79%)
May 07, 2003 10.25 10.37 10.15 10.22 112,709 -0.10(-1.00%)
May 06, 2003 10.33 10.44 10.26 10.33 124,266 -0.07(-0.71%)
May 05, 2003 10.11 10.40 10.11 10.40 214,270 +0.10(+1.00%)
May 02, 2003 9.944 10.30 9.944 10.30 180,009 +0.04(+0.43%)
May 01, 2003 10.00 10.30 9.981 10.25 140,309 +0.07(+0.65%)
Apr 30, 2003 10.00 10.25 9.834 10.19 86,333 +0.21(+2.14%)
Apr 29, 2003 9.709 10.17 9.709 9.974 114,748 -0.02(-0.22%)
Apr 28, 2003 9.613 10.09 9.599 9.996 177,289 +0.38(+3.90%)
Apr 25, 2003 9.657 9.782 9.584 9.621 132,015 -0.09(-0.91%)
Apr 24, 2003 9.753 9.856 9.650 9.709 75,864 -0.12(-1.20%)
Apr 23, 2003 9.635 9.900 9.576 9.827 219,980 +0.26(+2.69%)
Apr 22, 2003 9.576 9.709 9.569 9.569 171,987 -0.15(-1.51%)
Apr 21, 2003 9.790 9.827 9.650 9.716 92,859 -0.07(-0.68%)
Apr 17, 2003 9.753 9.922 9.709 9.782 99,113 +0.03(+0.30%)
Apr 16, 2003 9.856 9.966 9.746 9.753 103,736 -0.24(-2.43%)
Apr 15, 2003 9.863 10.03 9.694 9.996 104,144 -0.04(-0.44%)
Apr 14, 2003 9.782 10.04 9.782 10.04 256,145 +0.21(+2.17%)
Apr 11, 2003 9.790 9.974 9.746 9.827 106,727 -0.04(-0.37%)
Apr 10, 2003 9.782 9.915 9.746 9.863 99,657 +0.01(+0.07%)
Apr 09, 2003 9.665 9.930 9.599 9.856 164,101 +0.01(+0.15%)
Apr 08, 2003 9.716 9.988 9.716 9.841 142,484 +0.04(+0.38%)
Apr 07, 2003 9.922 9.996 9.775 9.804 146,155 -0.02(-0.22%)
Apr 04, 2003 9.966 10.10 9.827 9.827 149,010 -0.26(-2.55%)
Apr 03, 2003 10.05 10.32 10.05 10.08 200,130 +0.03(+0.29%)
Apr 02, 2003 9.893 10.13 9.819 10.05 155,400 +0.30(+3.09%)
Apr 01, 2003 9.643 9.804 9.429 9.753 134,462 +0.09(+0.91%)
Mar 31, 2003 9.856 9.981 9.488 9.665 169,812 -0.30(-3.03%)
Mar 28, 2003 9.937 10.37 9.856 9.966 115,972 -0.15(-1.53%)
Mar 27, 2003 9.797 10.16 9.753 10.12 123,178 +0.15(+1.55%)
Mar 26, 2003 10.11 10.22 9.834 9.966 94,899 -0.18(-1.81%)
Mar 25, 2003 10.04 10.25 9.937 10.15 175,930 +0.04(+0.36%)
Mar 24, 2003 10.00 10.25 9.819 10.11 263,487 +0.18(+1.78%)
Mar 21, 2003 10.15 10.15 9.856 9.937 178,377 -0.18(-1.75%)
Mar 20, 2003 9.804 10.11 9.746 10.11 142,076 +0.20(+2.00%)
Mar 19, 2003 9.922 9.922 9.775 9.915 176,338 +0.07(+0.67%)
Mar 18, 2003 9.819 9.900 9.584 9.849 217,125 +0.07(+0.68%)
Mar 17, 2003 9.738 9.856 9.554 9.782 185,855 +0.04(+0.45%)
Mar 14, 2003 9.724 9.944 9.635 9.738 167,228 +0.03(+0.30%)
Mar 13, 2003 9.856 9.907 9.569 9.709 110,806 -0.08(-0.83%)
Mar 12, 2003 9.385 9.819 9.341 9.790 208,288 +0.33(+3.50%)
Mar 11, 2003 9.319 9.554 9.231 9.459 133,919 +0.10(+1.10%)
Mar 10, 2003 9.657 9.665 9.223 9.356 110,806 -0.30(-3.12%)
Mar 07, 2003 9.415 9.731 9.194 9.657 194,284 +0.21(+2.26%)
Mar 06, 2003 9.496 9.635 9.209 9.444 186,942 -0.08(-0.85%)
Mar 05, 2003 9.746 9.746 9.304 9.525 194,828 -0.17(-1.75%)
Mar 04, 2003 9.488 9.893 9.194 9.694 443,360 +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.