Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ABM Industries Inc
(NY:
ABM
)
44.77
-0.07 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
10.00
10.25
9.834
10.19
86,333
+0.21(+2.14%)
Apr 29, 2003
9.709
10.17
9.709
9.974
114,748
-0.02(-0.22%)
Apr 28, 2003
9.613
10.09
9.599
9.996
177,289
+0.38(+3.90%)
Apr 25, 2003
9.657
9.782
9.584
9.621
132,015
-0.09(-0.91%)
Apr 24, 2003
9.753
9.856
9.650
9.709
75,864
-0.12(-1.20%)
Apr 23, 2003
9.635
9.900
9.576
9.827
219,980
+0.26(+2.69%)
Apr 22, 2003
9.576
9.709
9.569
9.569
171,987
-0.15(-1.51%)
Apr 21, 2003
9.790
9.827
9.650
9.716
92,859
-0.07(-0.68%)
Apr 17, 2003
9.753
9.922
9.709
9.782
99,113
+0.03(+0.30%)
Apr 16, 2003
9.856
9.966
9.746
9.753
103,736
-0.24(-2.43%)
Apr 15, 2003
9.863
10.03
9.694
9.996
104,144
-0.04(-0.44%)
Apr 14, 2003
9.782
10.04
9.782
10.04
256,145
+0.21(+2.17%)
Apr 11, 2003
9.790
9.974
9.746
9.827
106,727
-0.04(-0.37%)
Apr 10, 2003
9.782
9.915
9.746
9.863
99,657
+0.01(+0.07%)
Apr 09, 2003
9.665
9.930
9.599
9.856
164,101
+0.01(+0.15%)
Apr 08, 2003
9.716
9.988
9.716
9.841
142,484
+0.04(+0.38%)
Apr 07, 2003
9.922
9.996
9.775
9.804
146,155
-0.02(-0.22%)
Apr 04, 2003
9.966
10.10
9.827
9.827
149,010
-0.26(-2.55%)
Apr 03, 2003
10.05
10.32
10.05
10.08
200,130
+0.03(+0.29%)
Apr 02, 2003
9.893
10.13
9.819
10.05
155,400
+0.30(+3.09%)
Apr 01, 2003
9.643
9.804
9.429
9.753
134,462
+0.09(+0.91%)
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%)
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
.