ABM Industries Inc (NY: ABM )

44.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.16 13.58 13.14 13.34 94,284 +0.15(+1.12%)
May 28, 2002 13.08 13.20 12.72 13.20 115,928 -0.03(-0.22%)
May 27, 2002 13.20 13.53 13.20 13.23 104,295 +0.00(+0.00%)
May 24, 2002 13.20 13.53 13.20 13.23 101,183 -0.04(-0.33%)
May 23, 2002 13.31 13.31 13.05 13.27 131,078 +0.07(+0.56%)
May 22, 2002 13.20 13.48 13.14 13.20 93,879 +0.04(+0.28%)
May 21, 2002 13.68 13.68 13.08 13.16 115,387 -0.68(-4.91%)
May 20, 2002 13.86 13.93 13.61 13.84 13,527 -0.01(-0.11%)
May 17, 2002 13.75 13.90 13.71 13.85 116,063 +0.03(+0.21%)
May 16, 2002 13.79 13.86 13.68 13.82 201,420 -0.11(-0.80%)
May 15, 2002 13.53 13.93 13.45 13.93 142,982 +0.41(+3.00%)
May 14, 2002 13.23 13.53 13.01 13.53 156,104 +0.27(+2.01%)
May 13, 2002 13.23 13.31 12.94 13.26 162,462 -0.05(-0.39%)
May 10, 2002 13.54 13.54 13.17 13.31 129,320 -0.23(-1.69%)
May 09, 2002 13.57 13.79 13.49 13.54 138,248 -0.12(-0.87%)
May 08, 2002 14.02 14.03 13.52 13.66 260,534 -0.20(-1.44%)
May 07, 2002 28.72 14.45 13.86 13.86 182,347 -0.50(-3.50%)
May 03, 2002 14.08 14.43 14.08 14.36 378,762 +0.23(+1.59%)
May 02, 2002 14.18 14.50 14.14 14.14 238,891 -0.04(-0.31%)
May 01, 2002 14.10 14.20 13.99 14.18 141,765 +0.03(+0.18%)
Apr 30, 2002 13.91 14.19 13.91 14.16 175,042 +0.18(+1.27%)
Apr 29, 2002 13.90 13.99 13.82 13.98 110,382 +0.16(+1.12%)
Apr 26, 2002 14.03 14.04 13.78 13.82 111,735 -0.30(-2.09%)
Apr 25, 2002 13.79 14.19 13.75 14.12 81,163 +0.24(+1.73%)
Apr 24, 2002 13.87 14.04 13.86 13.88 104,430 -0.08(-0.56%)
Apr 23, 2002 13.77 13.98 13.74 13.96 107,947 +0.10(+0.69%)
Apr 22, 2002 13.97 13.99 13.81 13.86 78,999 -0.17(-1.19%)
Apr 19, 2002 14.06 14.21 13.92 14.03 152,857 -0.13(-0.91%)
Apr 18, 2002 14.08 14.16 14.01 14.16 275,144 +0.02(+0.13%)
Apr 17, 2002 14.14 14.25 14.12 14.14 165,302 -0.07(-0.52%)
Apr 16, 2002 14.05 14.23 14.05 14.21 239,432 +0.17(+1.18%)
Apr 15, 2002 13.77 14.15 13.77 14.05 349,273 +0.27(+1.93%)
Apr 12, 2002 13.82 14.04 13.71 13.78 351,437 -0.04(-0.29%)
Apr 11, 2002 14.16 14.36 13.81 13.82 376,868 -0.37(-2.63%)
Apr 10, 2002 14.05 14.19 14.05 14.19 427,190 +0.13(+0.92%)
Apr 09, 2002 13.86 14.18 13.86 14.06 258,911 +0.24(+1.74%)
Apr 08, 2002 13.45 13.84 13.45 13.82 413,933 +0.28(+2.07%)
Apr 05, 2002 13.66 13.79 13.50 13.54 432,871 -0.13(-0.97%)
Apr 04, 2002 13.62 13.68 13.57 13.68 221,576 +0.06(+0.41%)
Apr 03, 2002 13.60 13.68 13.58 13.62 318,701 -0.03(-0.22%)
Apr 02, 2002 13.55 13.68 13.55 13.65 245,654 +0.07(+0.49%)
Apr 01, 2002 13.55 13.66 13.55 13.58 194,521 +0.02(+0.14%)
Mar 29, 2002 13.81 13.90 13.57 13.57 433,412 +0.00(+0.00%)
Mar 28, 2002 13.81 13.90 13.57 13.57 1,136,288 -0.30(-2.13%)
Mar 27, 2002 13.82 13.99 13.62 13.86 1,078,662 +0.04(+0.27%)
Mar 26, 2002 13.21 13.82 13.21 13.82 354,413 +0.62(+4.73%)
Mar 25, 2002 12.94 13.20 12.94 13.20 216,976 +0.25(+1.97%)
Mar 22, 2002 12.75 13.10 12.75 12.94 282,719 +0.16(+1.21%)
Mar 21, 2002 12.72 12.84 12.72 12.79 177,747 +0.04(+0.29%)
Mar 20, 2002 12.81 12.84 12.74 12.75 164,491 -0.06(-0.43%)
Mar 19, 2002 12.53 12.81 12.53 12.81 236,185 +0.25(+1.97%)
Mar 18, 2002 12.23 12.66 12.23 12.56 393,642 +0.37(+3.03%)
Mar 15, 2002 11.98 12.21 11.98 12.19 354,143 +0.05(+0.40%)
Mar 14, 2002 12.15 12.22 12.11 12.14 81,163 -0.01(-0.06%)
Mar 13, 2002 12.20 12.23 12.13 12.15 296,787 -0.05(-0.39%)
Mar 12, 2002 12.19 12.35 12.16 12.20 166,114 -0.03(-0.24%)
Mar 11, 2002 12.31 12.32 12.23 12.23 151,234 -0.12(-0.96%)
Mar 08, 2002 12.29 12.36 12.26 12.35 230,774 +0.03(+0.21%)
Mar 07, 2002 12.20 12.38 12.20 12.32 127,426 +0.08(+0.69%)
Mar 06, 2002 12.20 12.28 12.18 12.23 118,769 +0.01(+0.09%)
Mar 05, 2002 12.13 12.23 12.09 12.22 127,156 +0.17(+1.41%)
Mar 04, 2002 11.98 12.09 11.95 12.05 141,765 +0.08(+0.65%)
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.