Skip to main content

ABM Industries Inc (NY: ABM )

44.62 +0.21 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.31 10.54 10.05 10.42 107,947 +0.04(+0.36%)
Sep 27, 2002 10.28 10.57 10.16 10.39 146,770 -0.12(-1.13%)
Sep 26, 2002 10.33 10.50 10.09 10.50 155,428 +0.19(+1.86%)
Sep 25, 2002 10.13 10.35 10.11 10.31 258,776 +0.07(+0.72%)
Sep 24, 2002 10.28 10.45 10.18 10.24 135,272 -0.14(-1.35%)
Sep 23, 2002 10.24 10.43 9.980 10.38 5,424,424 +0.25(+2.48%)
Sep 20, 2002 10.05 10.90 9.980 10.13 440,447 -0.01(-0.15%)
Sep 19, 2002 10.34 10.35 10.14 10.14 132,566 -0.21(-2.00%)
Sep 18, 2002 10.53 10.61 10.31 10.35 300,034 -0.11(-1.06%)
Sep 17, 2002 10.76 10.83 10.37 10.46 238,350 -0.34(-3.15%)
Sep 16, 2002 10.84 10.87 10.73 10.80 120,933 -0.01(-0.14%)
Sep 13, 2002 10.90 11.08 10.79 10.82 164,220 -0.27(-2.47%)
Sep 12, 2002 11.43 11.50 10.87 11.09 414,204 -0.43(-3.72%)
Sep 11, 2002 11.75 12.00 11.50 11.52 229,963 -0.67(-5.46%)
Sep 10, 2002 12.35 12.42 12.05 12.18 141,900 -0.16(-1.32%)
Sep 09, 2002 12.72 12.72 12.16 12.35 120,798 -0.10(-0.77%)
Sep 06, 2002 11.94 12.44 11.94 12.44 66,012 +0.32(+2.62%)
Sep 05, 2002 12.42 12.42 11.98 12.12 96,313 -0.44(-3.53%)
Sep 04, 2002 11.75 12.72 11.75 12.57 146,229 +0.74(+6.25%)
Sep 03, 2002 12.22 12.23 11.83 11.83 27,054 -0.58(-4.65%)
Aug 30, 2002 12.35 12.66 12.27 12.40 104,159 -0.05(-0.42%)
Aug 29, 2002 12.13 12.54 12.05 12.46 74,399 +0.24(+2.00%)
Aug 28, 2002 12.27 12.55 12.17 12.21 93,879 -0.25(-2.02%)
Aug 27, 2002 12.94 12.97 12.46 12.46 72,370 -0.58(-4.48%)
Aug 26, 2002 12.58 13.05 12.51 13.05 62,901 +0.48(+3.82%)
Aug 23, 2002 12.83 13.08 12.57 12.57 85,627 -0.44(-3.41%)
Aug 22, 2002 12.79 13.00 12.49 13.01 75,211 +0.07(+0.57%)
Aug 21, 2002 12.49 12.94 12.49 12.94 110,247 +0.15(+1.16%)
Aug 20, 2002 12.72 12.79 12.31 12.79 202,502 +0.18(+1.47%)
Aug 16, 2002 12.57 12.86 12.43 12.60 87,791 +0.03(+0.24%)
Aug 15, 2002 12.46 12.75 12.46 12.57 6,506,603 +0.16(+1.25%)
Aug 14, 2002 11.86 12.42 11.86 12.42 94,555 +0.52(+4.41%)
Aug 13, 2002 12.24 12.43 11.86 11.89 80,351 -0.35(-2.84%)
Aug 12, 2002 12.01 12.27 12.01 12.24 57,896 +0.34(+2.86%)
Aug 07, 2002 12.01 12.09 11.75 11.90 119,986 -0.11(-0.92%)
Aug 06, 2002 11.46 12.20 11.46 12.01 108,623 +0.33(+2.85%)
Aug 05, 2002 11.65 11.83 11.61 11.68 69,394 -0.06(-0.50%)
Aug 02, 2002 12.16 12.16 11.72 11.74 172,742 -0.35(-2.93%)
Aug 01, 2002 12.01 12.26 11.96 12.09 158,945 -0.10(-0.85%)
Jul 31, 2002 12.05 12.46 11.87 12.20 170,713 +0.01(+0.06%)
Jul 30, 2002 12.35 12.41 11.83 12.19 118,228 -0.34(-2.71%)
Jul 29, 2002 12.01 12.57 11.95 12.53 162,191 +0.59(+4.95%)
Jul 26, 2002 11.82 12.09 11.64 11.94 114,981 +0.04(+0.31%)
Jul 25, 2002 11.66 12.08 11.47 11.90 180,994 +0.18(+1.58%)
Jul 24, 2002 10.87 11.72 10.35 11.72 201,285 +0.85(+7.82%)
Jul 23, 2002 11.27 11.50 10.84 10.87 175,042 -0.78(-6.67%)
Jul 22, 2002 11.69 12.03 11.28 11.64 244,843 -0.05(-0.44%)
Jul 19, 2002 11.53 12.09 11.29 11.69 225,093 -0.21(-1.74%)
Jul 17, 2002 11.49 12.01 11.26 11.90 253,635 +0.02(+0.19%)
Jul 12, 2002 11.98 12.27 11.87 11.88 72,100 -0.28(-2.31%)
Jul 11, 2002 12.36 12.46 11.81 12.16 90,903 -0.38(-3.01%)
Jul 10, 2002 12.68 12.77 12.49 12.54 95,231 -0.38(-2.97%)
Jul 09, 2002 12.90 13.20 12.89 12.92 171,795 -0.09(-0.68%)
Jul 08, 2002 12.97 13.34 12.94 13.01 90,497 -0.05(-0.40%)
Jul 05, 2002 12.68 13.30 12.68 13.06 4,491,044 +0.38(+3.03%)
Jul 04, 2002 13.05 13.16 12.46 12.68 167,873 +0.00(+0.00%)
Jul 03, 2002 13.05 13.16 12.46 12.68 167,873 -0.32(-2.45%)
Jul 02, 2002 12.60 13.14 12.58 13.00 100,913 +0.39(+3.11%)
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.