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

ABM Industries Inc (NY: ABM )

44.40 -0.06 (-0.13%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 23, 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 (%)
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%)
Mar 03, 2003 11.77 11.77 9.687 9.687 808,409 -2.07(-17.64%)
Feb 28, 2003 11.62 12.02 11.62 11.76 203,665 -0.08(-0.68%)
Feb 27, 2003 11.40 11.84 11.40 11.84 123,586 +0.43(+3.74%)
Feb 26, 2003 11.44 11.56 11.29 11.42 83,070 -0.10(-0.89%)
Feb 25, 2003 11.12 11.60 11.12 11.52 102,920 +0.18(+1.62%)
Feb 24, 2003 11.29 11.43 11.25 11.33 131,743 -0.11(-0.96%)
Feb 21, 2003 11.22 11.50 11.22 11.44 64,988 +0.04(+0.32%)
Feb 20, 2003 11.22 11.45 11.21 11.41 62,812 +0.04(+0.39%)
Feb 19, 2003 11.03 11.47 11.03 11.36 186,263 +0.15(+1.38%)
Feb 18, 2003 11.29 11.36 11.14 11.21 136,230 -0.05(-0.46%)
Feb 14, 2003 11.14 11.47 11.14 11.26 140,309 +0.01(+0.07%)
Feb 13, 2003 10.89 11.36 10.89 11.25 238,199 +0.18(+1.66%)
Feb 12, 2003 11.11 11.47 11.07 11.07 177,697 -0.16(-1.44%)
Feb 11, 2003 10.92 11.24 10.92 11.23 162,470 +0.27(+2.48%)
Feb 10, 2003 10.78 10.96 10.74 10.96 117,060 +0.10(+0.95%)
Feb 07, 2003 10.89 11.03 10.86 10.86 158,799 -0.10(-0.94%)
Feb 06, 2003 10.96 11.17 10.87 10.96 124,130 -0.11(-1.00%)
Feb 05, 2003 10.92 11.14 10.89 11.07 188,982 +0.07(+0.67%)
Feb 04, 2003 11.19 11.19 10.96 11.00 67,435 -0.02(-0.20%)
Feb 03, 2003 11.19 11.19 10.92 11.02 71,106 -0.17(-1.51%)
Jan 31, 2003 10.81 11.29 10.76 11.19 144,659 +0.33(+3.05%)
Jan 30, 2003 10.79 10.96 10.77 10.86 231,401 +0.08(+0.75%)
Jan 29, 2003 10.63 10.84 10.52 10.78 255,058 +0.03(+0.27%)
Jan 28, 2003 10.68 10.89 10.64 10.75 123,586 +0.08(+0.76%)
Jan 27, 2003 10.59 10.85 10.59 10.66 95,306 -0.06(-0.55%)
Jan 24, 2003 10.89 10.94 10.72 10.72 222,835 -0.24(-2.15%)
Jan 23, 2003 11.22 11.34 10.96 10.96 251,931 -0.26(-2.36%)
Jan 22, 2003 11.11 11.47 11.11 11.22 113,117 +0.00(+0.00%)
Jan 21, 2003 11.45 11.53 11.22 11.22 126,577 -0.21(-1.80%)
Jan 17, 2003 11.22 11.58 11.22 11.43 122,090 -0.01(-0.06%)
Jan 16, 2003 11.53 11.66 11.44 11.44 111,485 -0.11(-0.96%)
Jan 15, 2003 11.64 11.65 11.51 11.55 195,916 -0.11(-0.95%)
Jan 14, 2003 11.55 11.78 11.55 11.66 253,018 -0.04(-0.38%)
Jan 13, 2003 11.69 11.84 11.69 11.70 208,696 -0.07(-0.56%)
Jan 10, 2003 11.69 11.94 11.69 11.77 128,480 +0.00(+0.00%)
Jan 09, 2003 11.62 12.00 11.62 11.77 185,991 +0.17(+1.46%)
Jan 08, 2003 11.30 11.69 11.29 11.60 153,497 +0.11(+0.96%)
Jan 07, 2003 11.58 11.71 11.34 11.49 122,498 -0.25(-2.13%)
Jan 06, 2003 11.38 11.91 11.38 11.74 138,677 +0.19(+1.66%)
Jan 03, 2003 11.50 11.87 11.50 11.55 110,942 -0.16(-1.38%)
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.