ABM Industries Inc (NY: ABM )

50.94 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.00 11.42 10.89 10.89 199,365 -0.24(-2.15%)
Dec 30, 2002 10.90 11.22 10.77 11.13 224,268 +0.23(+2.13%)
Dec 27, 2002 10.89 11.07 10.68 10.90 138,744 -0.17(-1.52%)
Dec 26, 2002 10.96 11.31 10.96 11.07 72,147 +0.07(+0.64%)
Dec 24, 2002 11.14 11.31 10.98 11.00 93,635 -0.32(-2.79%)
Dec 23, 2002 11.07 11.43 10.93 11.31 220,284 +0.35(+3.20%)
Dec 20, 2002 10.12 10.96 10.12 10.96 1,078,653 +0.72(+7.07%)
Dec 19, 2002 10.28 10.39 10.23 10.24 259,559 -0.05(-0.48%)
Dec 18, 2002 10.47 10.47 10.26 10.29 113,557 -0.11(-1.02%)
Dec 17, 2002 10.22 10.58 10.22 10.39 298,835 -0.01(-0.07%)
Dec 16, 2002 10.26 10.46 10.19 10.40 184,424 +0.14(+1.37%)
Dec 13, 2002 10.22 10.44 10.05 10.26 143,867 -0.28(-2.67%)
Dec 12, 2002 10.54 10.54 10.37 10.54 164,928 +0.03(+0.27%)
Dec 11, 2002 10.47 10.60 10.33 10.51 136,183 -0.02(-0.20%)
Dec 10, 2002 10.41 10.68 10.41 10.53 180,439 +0.03(+0.27%)
Dec 09, 2002 10.47 10.65 10.38 10.51 92,781 -0.11(-0.99%)
Dec 06, 2002 10.79 10.89 10.47 10.61 188,835 -0.41(-3.70%)
Dec 05, 2002 11.36 11.45 10.82 11.02 192,250 -0.32(-2.85%)
Dec 04, 2002 10.96 11.50 10.96 11.34 128,499 +0.13(+1.13%)
Dec 03, 2002 10.86 11.35 10.85 11.22 145,575 +0.07(+0.63%)
Dec 02, 2002 10.54 11.24 10.54 11.15 236,649 +0.72(+6.87%)
Nov 29, 2002 10.60 10.68 10.41 10.43 69,301 -0.35(-3.26%)
Nov 27, 2002 10.65 10.79 10.43 10.78 169,624 +0.39(+3.79%)
Nov 26, 2002 10.75 10.91 10.39 10.39 121,526 -0.68(-6.16%)
Nov 25, 2002 10.96 11.22 10.82 11.07 167,347 +0.21(+1.94%)
Nov 22, 2002 10.33 11.02 10.32 10.86 170,336 +0.21(+1.98%)
Nov 21, 2002 10.19 10.72 10.19 10.65 189,546 +0.46(+4.48%)
Nov 20, 2002 9.937 10.29 9.923 10.19 98,757 +0.08(+0.76%)
Nov 19, 2002 10.19 10.41 10.05 10.11 101,461 -0.18(-1.77%)
Nov 18, 2002 10.33 10.51 10.18 10.29 132,910 -0.17(-1.61%)
Nov 15, 2002 9.838 10.65 9.838 10.46 254,436 +0.49(+4.93%)
Nov 14, 2002 9.733 10.01 9.733 9.972 127,929 +0.16(+1.65%)
Nov 13, 2002 9.768 9.838 9.705 9.810 78,408 -0.02(-0.21%)
Nov 12, 2002 9.663 10.01 9.663 9.831 85,666 +0.16(+1.67%)
Nov 11, 2002 10.20 10.20 9.487 9.670 160,090 -0.35(-3.51%)
Nov 08, 2002 10.08 10.16 9.908 10.02 99,896 -0.11(-1.11%)
Nov 07, 2002 10.22 10.40 10.08 10.13 100,038 -0.27(-2.57%)
Nov 06, 2002 10.26 10.52 10.26 10.40 182,431 +0.18(+1.72%)
Nov 05, 2002 10.40 10.40 10.09 10.22 106,726 -0.34(-3.19%)
Nov 04, 2002 10.58 10.82 10.38 10.56 139,456 -0.08(-0.79%)
Nov 01, 2002 10.26 10.65 10.25 10.65 97,477 +0.32(+3.13%)
Oct 31, 2002 10.54 10.74 10.26 10.32 135,756 -0.29(-2.72%)
Oct 30, 2002 10.08 10.61 10.06 10.61 157,955 +0.42(+4.14%)
Oct 29, 2002 10.01 10.19 9.979 10.19 320,892 +0.08(+0.84%)
Oct 28, 2002 10.01 10.18 9.873 10.11 163,221 -0.01(-0.07%)
Oct 25, 2002 9.838 10.15 9.838 10.11 114,980 +0.07(+0.70%)
Oct 24, 2002 10.08 10.15 9.965 10.04 127,076 -0.12(-1.18%)
Oct 23, 2002 9.838 10.18 9.824 10.16 126,080 +0.27(+2.70%)
Oct 22, 2002 10.01 10.05 9.831 9.894 80,970 -0.15(-1.54%)
Oct 21, 2002 9.838 10.08 9.768 10.05 99,184 +0.00(+0.00%)
Oct 18, 2002 10.19 10.19 9.908 10.05 91,073 +0.04(+0.35%)
Oct 17, 2002 9.557 10.04 9.557 10.01 96,765 +0.51(+5.32%)
Oct 16, 2002 9.873 9.915 9.508 9.508 132,625 -0.48(-4.85%)
Oct 15, 2002 9.698 10.14 9.698 9.993 187,981 +0.30(+3.04%)
Oct 14, 2002 9.487 9.775 9.466 9.698 59,624 +0.19(+2.00%)
Oct 11, 2002 9.262 9.592 9.262 9.508 134,191 +0.25(+2.73%)
Oct 10, 2002 9.107 9.332 9.079 9.255 119,391 +0.08(+0.92%)
Oct 09, 2002 9.452 9.452 9.157 9.171 198,369 -0.35(-3.69%)
Oct 08, 2002 9.241 9.522 9.241 9.522 171,474 +0.21(+2.26%)
Oct 07, 2002 9.452 9.550 9.150 9.311 459,067 -0.25(-2.57%)
Oct 04, 2002 9.754 9.754 9.417 9.557 124,657 -0.18(-1.81%)
Oct 03, 2002 9.627 9.887 9.627 9.733 173,466 -0.04(-0.36%)
Oct 02, 2002 9.979 10.12 9.768 9.768 98,757 -0.34(-3.41%)
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.