ABM Industries Inc (NY: ABM )

46.29 -0.59 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.90 11.07 10.70 10.73 240,840 -0.17(-1.53%)
Sep 29, 2003 10.75 10.97 10.62 10.90 263,513 +0.20(+1.91%)
Sep 26, 2003 10.75 10.84 10.58 10.70 213,289 -0.13(-1.19%)
Sep 25, 2003 10.98 11.04 10.79 10.83 194,306 -0.15(-1.38%)
Sep 24, 2003 11.24 11.27 10.92 10.98 249,804 -0.40(-3.53%)
Sep 23, 2003 11.10 11.38 11.10 11.38 222,516 +0.38(+3.45%)
Sep 22, 2003 11.27 11.27 10.91 11.00 252,968 -0.24(-2.16%)
Sep 19, 2003 11.39 11.39 11.11 11.24 343,530 -0.02(-0.20%)
Sep 18, 2003 11.34 11.45 11.24 11.27 292,778 -0.11(-1.00%)
Sep 17, 2003 11.53 11.58 11.42 11.38 166,624 -0.34(-2.91%)
Sep 16, 2003 11.45 11.72 11.45 11.72 269,050 +0.27(+2.32%)
Sep 15, 2003 11.23 11.47 11.23 11.45 267,468 +0.15(+1.34%)
Sep 12, 2003 11.38 11.42 11.16 11.30 433,169 -0.13(-1.13%)
Sep 11, 2003 11.27 11.49 11.08 11.43 254,286 +0.05(+0.47%)
Sep 10, 2003 11.83 11.83 11.31 11.38 293,964 -0.45(-3.78%)
Sep 09, 2003 12.09 12.33 11.80 11.83 204,852 -0.36(-2.99%)
Sep 08, 2003 11.96 12.38 11.96 12.19 122,990 +0.14(+1.13%)
Sep 05, 2003 12.01 12.13 11.83 12.05 146,718 -0.08(-0.69%)
Sep 04, 2003 12.05 12.15 11.99 12.14 124,045 -0.04(-0.31%)
Sep 03, 2003 11.93 12.21 11.91 12.18 329,952 +0.17(+1.45%)
Sep 02, 2003 11.81 12.18 11.79 12.00 228,844 +0.13(+1.09%)
Aug 29, 2003 11.91 12.02 11.80 11.87 158,451 -0.01(-0.06%)
Aug 28, 2003 11.53 12.05 11.53 11.88 186,265 +0.08(+0.71%)
Aug 27, 2003 11.76 11.91 11.59 11.80 106,908 +0.04(+0.32%)
Aug 26, 2003 11.64 11.76 11.49 11.76 104,008 +0.00(+0.00%)
Aug 25, 2003 11.80 11.91 11.62 11.76 84,234 -0.15(-1.27%)
Aug 22, 2003 12.33 12.40 11.74 11.91 244,531 -0.53(-4.27%)
Aug 21, 2003 12.29 12.57 12.26 12.44 204,589 +0.11(+0.92%)
Aug 20, 2003 12.04 12.37 11.97 12.33 205,907 +0.18(+1.50%)
Aug 19, 2003 12.01 12.20 11.83 12.15 130,504 +0.10(+0.82%)
Aug 18, 2003 11.89 12.05 11.76 12.05 112,444 +0.16(+1.34%)
Aug 15, 2003 11.80 12.07 11.80 11.89 71,316 -0.02(-0.19%)
Aug 14, 2003 11.70 11.97 11.67 11.91 70,525 +0.15(+1.29%)
Aug 13, 2003 11.57 11.86 11.45 11.76 383,604 +0.17(+1.44%)
Aug 12, 2003 11.36 11.62 11.36 11.59 160,823 +0.15(+1.33%)
Aug 11, 2003 11.42 11.61 11.32 11.44 117,190 -0.05(-0.46%)
Aug 08, 2003 11.45 11.72 11.42 11.49 123,781 -0.05(-0.46%)
Aug 07, 2003 11.57 11.64 11.34 11.55 203,534 +0.05(+0.46%)
Aug 06, 2003 11.64 11.76 11.49 11.49 238,994 -0.20(-1.69%)
Aug 05, 2003 11.64 11.98 11.64 11.69 126,813 -0.34(-2.84%)
Aug 04, 2003 12.21 12.33 12.02 12.03 107,962 -0.08(-0.63%)
Aug 01, 2003 12.21 12.35 11.95 12.11 108,753 -0.20(-1.60%)
Jul 31, 2003 12.25 12.68 12.23 12.30 111,258 -0.17(-1.34%)
Jul 30, 2003 12.06 12.49 12.06 12.47 118,508 +0.31(+2.56%)
Jul 29, 2003 12.06 12.33 12.06 12.16 94,253 +0.00(+0.00%)
Jul 28, 2003 11.94 12.29 11.94 12.16 115,476 +0.25(+2.10%)
Jul 25, 2003 11.64 12.10 11.64 11.91 85,553 +0.14(+1.22%)
Jul 24, 2003 11.56 12.02 11.56 11.77 230,689 +0.08(+0.71%)
Jul 23, 2003 11.64 11.87 11.55 11.68 95,439 -0.08(-0.65%)
Jul 22, 2003 11.61 11.99 11.60 11.76 167,678 -0.02(-0.13%)
Jul 21, 2003 12.18 12.18 11.77 11.77 116,663 -0.48(-3.90%)
Jul 18, 2003 12.06 12.28 12.06 12.25 60,902 +0.24(+1.96%)
Jul 17, 2003 12.21 12.31 12.00 12.02 137,491 -0.29(-2.34%)
Jul 16, 2003 12.48 12.48 12.10 12.30 232,403 -0.11(-0.86%)
Jul 15, 2003 12.14 12.69 12.14 12.41 254,022 +0.29(+2.38%)
Jul 14, 2003 11.91 12.23 11.91 12.12 117,454 +0.21(+1.78%)
Jul 11, 2003 11.80 12.24 11.80 11.91 117,454 -0.02(-0.19%)
Jul 10, 2003 12.05 12.13 11.77 11.93 107,435 -0.19(-1.56%)
Jul 09, 2003 11.83 12.13 11.80 12.12 175,719 +0.29(+2.44%)
Jul 08, 2003 11.99 12.13 11.83 11.83 146,455 -0.15(-1.27%)
Jul 07, 2003 11.97 12.14 11.79 11.99 150,409 +0.02(+0.13%)
Jul 03, 2003 11.92 12.10 11.91 11.97 57,079 -0.14(-1.13%)
Jul 02, 2003 11.64 12.11 11.61 12.11 197,734 +0.31(+2.64%)
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.