Aramark Holdings Corp (NY: ARMK )

32.33 +0.27 (+0.84%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.72 30.96 30.48 30.96 2,052,450 +0.28(+0.92%)
Jan 30, 2017 30.63 30.83 30.58 30.68 876,759 -0.16(-0.50%)
Jan 27, 2017 30.67 30.89 30.67 30.83 1,084,950 +0.09(+0.30%)
Jan 26, 2017 30.75 30.88 30.65 30.74 1,817,674 +0.01(+0.03%)
Jan 25, 2017 30.58 30.83 30.42 30.73 3,572,803 +0.22(+0.72%)
Jan 24, 2017 30.27 30.60 30.27 30.51 5,468,380 +0.25(+0.82%)
Jan 23, 2017 30.31 30.39 30.07 30.26 3,789,333 -0.05(-0.15%)
Jan 20, 2017 30.33 30.48 30.26 30.31 2,204,067 -0.05(-0.18%)
Jan 19, 2017 30.42 30.58 30.34 30.37 2,005,585 -0.10(-0.33%)
Jan 18, 2017 30.85 30.88 30.38 30.47 2,873,647 -0.18(-0.60%)
Jan 17, 2017 30.91 31.12 30.63 30.65 3,214,117 -0.36(-1.15%)
Jan 13, 2017 31.01 31.01 31.01 0 +0.14(+0.44%)
Jan 12, 2017 30.84 31.06 30.77 30.87 2,095,077 -0.17(-0.56%)
Jan 11, 2017 31.01 31.12 30.71 31.04 4,404,713 -0.08(-0.26%)
Jan 10, 2017 31.11 31.60 30.71 31.12 2,963,971 -0.62(-1.96%)
Jan 09, 2017 31.95 32.25 31.75 31.75 1,496,303 -0.20(-0.63%)
Jan 06, 2017 32.15 32.29 31.91 31.95 1,833,227 -0.29(-0.91%)
Jan 05, 2017 31.99 32.41 31.87 32.24 1,121,376 +0.26(+0.80%)
Jan 04, 2017 31.78 32.45 31.62 31.98 4,793,918 +0.27(+0.87%)
Jan 03, 2017 32.49 32.51 31.56 31.71 4,589,281 -0.97(-2.97%)
Dec 30, 2016 32.68 32.68 32.68 0 -0.14(-0.42%)
Dec 29, 2016 32.91 33.00 32.73 32.82 663,149 -0.05(-0.17%)
Dec 28, 2016 33.11 33.19 32.76 32.87 1,030,969 -0.16(-0.50%)
Dec 27, 2016 33.14 33.29 33.03 33.04 1,005,514 -0.10(-0.30%)
Dec 23, 2016 33.14 33.14 33.14 0 -0.01(-0.03%)
Dec 22, 2016 33.18 33.22 32.98 33.15 996,713 -0.04(-0.11%)
Dec 21, 2016 32.85 33.27 32.82 33.18 545,829 +0.23(+0.69%)
Dec 20, 2016 33.12 33.17 32.92 32.95 729,803 -0.12(-0.36%)
Dec 19, 2016 33.15 33.31 33.01 33.07 666,695 -0.13(-0.39%)
Dec 16, 2016 33.00 33.32 33.00 33.20 1,947,827 +0.05(+0.14%)
Dec 15, 2016 33.28 33.38 33.07 33.16 1,047,996 -0.05(-0.14%)
Dec 14, 2016 33.27 33.38 33.09 33.20 1,386,193 +0.01(+0.03%)
Dec 13, 2016 32.95 33.28 32.84 33.19 1,088,621 +0.24(+0.72%)
Dec 12, 2016 32.93 33.27 32.82 32.95 1,513,964 -0.06(-0.19%)
Dec 09, 2016 33.12 33.23 32.80 33.02 2,640,147 +0.00(+0.00%)
Dec 08, 2016 33.18 33.34 33.00 33.02 2,036,719 -0.09(-0.28%)
Dec 07, 2016 32.90 33.16 32.70 33.11 1,158,168 +0.18(+0.56%)
Dec 06, 2016 32.94 33.05 32.75 32.93 1,871,125 +0.07(+0.22%)
Dec 05, 2016 32.31 32.91 32.30 32.85 3,823,969 +0.70(+2.16%)
Dec 02, 2016 31.42 32.17 31.40 32.16 1,901,602 +0.61(+1.94%)
Dec 01, 2016 31.58 31.60 31.23 31.55 2,249,151 +0.06(+0.20%)
Nov 30, 2016 32.05 32.08 31.46 31.48 4,868,146 -0.59(-1.85%)
Nov 29, 2016 32.06 32.24 31.99 32.08 1,814,455 +0.06(+0.20%)
Nov 28, 2016 32.20 32.43 32.01 32.01 2,425,534 -0.28(-0.88%)
Nov 25, 2016 32.16 32.41 32.16 32.30 678,649 +0.13(+0.40%)
Nov 23, 2016 32.17 32.17 32.17 0 +0.09(+0.29%)
Nov 22, 2016 31.93 32.31 31.52 32.07 2,682,653 +0.63(+2.00%)
Nov 21, 2016 31.14 31.74 31.06 31.44 3,395,164 +0.36(+1.14%)
Nov 18, 2016 31.38 31.46 31.00 31.09 3,930,061 -0.03(-0.09%)
Nov 17, 2016 30.43 31.15 30.43 31.12 2,712,403 +0.74(+2.43%)
Nov 16, 2016 30.25 30.55 30.08 30.38 4,370,028 +0.14(+0.45%)
Nov 15, 2016 31.56 31.70 29.86 30.24 7,625,299 -3.03(-9.10%)
Nov 14, 2016 33.16 33.34 32.89 33.27 3,175,385 +0.24(+0.72%)
Nov 11, 2016 33.16 33.20 32.65 33.03 3,944,593 -0.13(-0.39%)
Nov 10, 2016 34.15 34.22 33.12 33.16 5,264,762 -0.78(-2.29%)
Nov 09, 2016 33.69 33.93 33.42 33.93 1,785,245 -0.08(-0.24%)
Nov 08, 2016 33.60 34.05 33.55 34.02 1,541,936 +0.42(+1.25%)
Nov 07, 2016 33.32 33.65 33.20 33.60 1,992,065 +0.63(+1.91%)
Nov 04, 2016 33.48 33.66 32.85 32.97 1,642,025 -0.41(-1.23%)
Nov 03, 2016 33.48 33.65 33.28 33.38 995,726 +0.02(+0.05%)
Nov 02, 2016 33.51 33.69 33.30 33.36 1,061,243 -0.16(-0.49%)
Nov 01, 2016 34.05 34.20 33.43 33.52 1,560,643 -0.44(-1.29%)
Oct 31, 2016 33.73 34.01 33.56 33.96 1,752,839 +0.36(+1.09%)
Oct 28, 2016 33.89 34.07 33.32 33.60 1,633,695 -0.29(-0.86%)
Oct 27, 2016 34.13 34.13 33.76 33.89 1,167,087 -0.21(-0.62%)
Oct 26, 2016 33.64 34.11 33.41 34.10 1,968,483 +0.42(+1.25%)
Oct 25, 2016 34.03 34.03 33.57 33.68 821,718 -0.41(-1.20%)
Oct 24, 2016 33.94 34.12 33.83 34.09 1,253,182 +0.36(+1.08%)
Oct 21, 2016 33.50 33.82 33.47 33.72 738,561 +0.04(+0.11%)
Oct 20, 2016 33.82 33.83 33.64 33.69 901,703 -0.14(-0.40%)
Oct 19, 2016 33.79 34.04 33.70 33.82 1,449,543 +0.15(+0.43%)
Oct 18, 2016 34.07 34.13 33.66 33.68 1,081,050 -0.03(-0.08%)
Oct 17, 2016 33.71 33.82 33.52 33.71 1,279,474 -0.09(-0.27%)
Oct 14, 2016 33.87 34.16 33.78 33.80 1,193,720 -0.05(-0.16%)
Oct 13, 2016 33.59 33.97 33.51 33.85 1,160,932 +0.01(+0.03%)
Oct 12, 2016 33.41 33.92 33.38 33.84 1,188,673 +0.51(+1.53%)
Oct 11, 2016 33.69 33.87 33.22 33.33 1,173,103 -0.32(-0.95%)
Oct 10, 2016 33.72 33.88 33.61 33.65 697,911 +0.07(+0.22%)
Oct 07, 2016 33.92 33.92 33.51 33.58 952,782 -0.26(-0.78%)
Oct 06, 2016 33.64 33.96 33.53 33.84 1,171,389 +0.10(+0.30%)
Oct 05, 2016 34.33 34.33 33.65 33.74 2,205,556 -0.52(-1.52%)
Oct 04, 2016 34.63 34.84 34.19 34.26 1,653,093 -0.36(-1.05%)
Oct 03, 2016 34.67 34.77 34.34 34.63 1,950,944 -0.06(-0.18%)
Sep 30, 2016 34.75 34.93 34.59 34.69 2,049,549 +0.12(+0.34%)
Sep 29, 2016 34.24 34.63 34.23 34.57 1,833,016 +0.24(+0.69%)
Sep 28, 2016 34.48 34.48 34.20 34.34 1,417,711 -0.05(-0.16%)
Sep 27, 2016 34.14 34.46 34.10 34.39 952,225 +0.16(+0.45%)
Sep 26, 2016 34.19 34.36 33.98 34.24 1,117,238 -0.13(-0.37%)
Sep 23, 2016 34.32 34.66 34.29 34.36 1,128,124 -0.10(-0.29%)
Sep 22, 2016 34.68 34.73 34.36 34.46 1,448,624 +0.02(+0.05%)
Sep 21, 2016 34.34 34.56 34.07 34.45 1,278,973 +0.24(+0.69%)
Sep 20, 2016 34.37 34.41 34.09 34.21 1,203,841 +0.00(+0.00%)
Sep 19, 2016 34.13 34.32 33.97 34.21 1,297,468 +0.08(+0.24%)
Sep 16, 2016 33.98 34.25 33.93 34.13 2,283,137 +0.03(+0.08%)
Sep 15, 2016 33.70 34.22 33.56 34.10 1,359,248 +0.41(+1.22%)
Sep 14, 2016 33.54 33.89 33.54 33.69 1,999,998 +0.08(+0.24%)
Sep 13, 2016 33.83 33.86 33.50 33.61 2,006,474 -0.48(-1.42%)
Sep 12, 2016 33.84 34.16 33.74 34.09 3,310,976 +0.07(+0.21%)
Sep 09, 2016 34.48 34.50 33.94 34.02 1,455,608 -0.77(-2.20%)
Sep 08, 2016 34.61 34.86 34.47 34.78 1,903,724 -0.07(-0.21%)
Sep 07, 2016 34.85 34.87 34.64 34.86 1,441,171 +0.16(+0.45%)
Sep 06, 2016 34.87 34.94 34.62 34.70 1,721,756 -0.05(-0.13%)
Sep 02, 2016 34.63 34.75 34.75 34.75 877,651 +0.21(+0.61%)
Sep 01, 2016 34.64 34.87 34.34 34.54 1,133,379 -0.06(-0.18%)
Aug 31, 2016 34.65 34.66 34.43 34.60 1,608,392 +0.02(+0.05%)
Aug 30, 2016 34.29 34.60 34.23 34.58 2,609,043 +0.35(+1.01%)
Aug 29, 2016 34.39 34.50 34.19 34.24 890,253 -0.08(-0.24%)
Aug 26, 2016 34.30 34.65 34.11 34.32 3,000,811 +0.16(+0.45%)
Aug 25, 2016 33.99 34.30 33.98 34.16 1,485,992 +0.17(+0.51%)
Aug 24, 2016 33.98 34.13 33.92 33.99 1,215,198 -0.03(-0.08%)
Aug 23, 2016 33.80 34.04 33.69 34.02 1,494,998 +0.40(+1.19%)
Aug 22, 2016 33.78 33.78 33.49 33.61 1,700,117 -0.24(-0.70%)
Aug 19, 2016 33.87 33.95 33.75 33.85 1,186,775 -0.09(-0.27%)
Aug 18, 2016 34.00 34.15 33.54 33.94 2,948,444 -0.05(-0.16%)
Aug 17, 2016 34.03 34.17 33.57 34.00 1,359,791 -0.01(-0.03%)
Aug 16, 2016 34.19 34.28 33.97 34.01 1,258,582 -0.25(-0.72%)
Aug 15, 2016 34.45 34.60 34.24 34.25 1,515,894 -0.07(-0.21%)
Aug 12, 2016 34.19 34.46 34.02 34.33 1,708,534 -0.01(-0.04%)
Aug 11, 2016 33.89 34.42 33.86 34.34 3,587,818 +0.58(+1.72%)
Aug 10, 2016 33.21 33.91 33.16 33.76 7,436,698 +1.23(+3.78%)
Aug 09, 2016 32.27 32.66 32.27 32.53 1,681,079 -0.01(-0.03%)
Aug 08, 2016 32.50 32.66 32.42 32.54 1,687,123 +0.03(+0.08%)
Aug 05, 2016 32.45 32.67 32.39 32.51 1,845,359 +0.21(+0.65%)
Aug 04, 2016 32.32 32.43 32.10 32.30 1,303,558 -0.02(-0.06%)
Aug 03, 2016 32.29 32.45 32.22 32.32 1,445,847 -0.08(-0.25%)
Aug 02, 2016 32.66 32.68 32.23 32.40 895,586 -0.34(-1.03%)
Aug 01, 2016 32.71 32.84 32.56 32.74 542,515 +0.12(+0.36%)
Jul 29, 2016 32.91 33.11 32.56 32.62 1,141,009 -0.35(-1.08%)
Jul 28, 2016 32.77 33.02 32.66 32.98 4,859,656 +0.21(+0.64%)
Jul 27, 2016 32.92 33.09 32.64 32.77 1,358,563 -0.21(-0.63%)
Jul 26, 2016 32.76 33.05 32.60 32.98 1,345,416 +0.11(+0.33%)
Jul 25, 2016 32.79 32.90 32.66 32.87 643,796 -0.04(-0.11%)
Jul 22, 2016 32.66 32.91 32.56 32.90 1,083,731 +0.24(+0.72%)
Jul 21, 2016 32.73 32.81 32.51 32.67 1,210,505 -0.03(-0.08%)
Jul 20, 2016 32.19 32.70 32.04 32.69 2,548,093 +0.67(+2.10%)
Jul 19, 2016 31.97 32.07 31.86 32.02 958,411 +0.04(+0.11%)
Jul 18, 2016 32.24 32.27 31.97 31.98 1,028,015 -0.31(-0.96%)
Jul 15, 2016 32.27 32.45 32.12 32.29 1,774,426 +0.05(+0.17%)
Jul 14, 2016 32.46 32.59 32.12 32.24 1,898,117 +0.07(+0.23%)
Jul 13, 2016 31.73 32.27 31.66 32.17 1,934,375 +0.41(+1.29%)
Jul 12, 2016 31.58 31.78 31.46 31.76 1,625,443 +0.30(+0.95%)
Jul 11, 2016 31.43 31.50 31.23 31.46 1,281,350 +0.04(+0.12%)
Jul 08, 2016 30.94 31.58 30.84 31.42 2,209,720 +0.58(+1.89%)
Jul 07, 2016 30.33 30.86 30.28 30.84 2,020,758 +0.53(+1.74%)
Jul 06, 2016 30.17 30.32 29.94 30.31 1,281,075 +0.10(+0.33%)
Jul 05, 2016 30.26 30.30 29.92 30.21 1,028,752 -0.09(-0.30%)
Jul 01, 2016 30.37 30.30 30.30 30.30 1,744,895 -0.11(-0.36%)
Jun 30, 2016 30.05 30.44 29.75 30.41 1,855,921 +0.48(+1.61%)
Jun 29, 2016 29.49 29.97 29.35 29.93 1,403,228 +0.74(+2.52%)
Jun 28, 2016 29.00 29.30 28.95 29.19 1,766,682 +0.40(+1.39%)
Jun 27, 2016 29.14 29.32 28.55 28.79 1,541,929 -0.69(-2.35%)
Jun 24, 2016 29.97 30.22 29.47 29.48 6,314,282 -1.37(-4.45%)
Jun 23, 2016 31.06 31.06 30.67 30.86 1,335,156 +0.25(+0.80%)
Jun 22, 2016 30.43 30.61 30.15 30.61 1,488,139 +0.17(+0.57%)
Jun 21, 2016 30.54 30.58 30.28 30.44 1,206,929 +0.05(+0.18%)
Jun 20, 2016 30.49 30.80 30.35 30.38 1,289,752 +0.21(+0.69%)
Jun 17, 2016 30.28 30.45 30.12 30.17 2,690,736 -0.19(-0.63%)
Jun 16, 2016 30.32 30.45 29.97 30.36 1,969,382 -0.11(-0.36%)
Jun 15, 2016 30.58 30.83 30.45 30.47 1,046,342 -0.08(-0.27%)
Jun 14, 2016 30.57 30.74 30.45 30.55 1,963,437 -0.05(-0.15%)
Jun 13, 2016 30.47 30.71 30.45 30.60 1,905,623 -0.04(-0.12%)
Jun 10, 2016 30.57 30.75 30.44 30.64 3,005,858 -0.18(-0.59%)
Jun 09, 2016 30.69 30.92 30.67 30.82 1,254,026 +0.12(+0.39%)
Jun 08, 2016 30.35 30.72 30.30 30.70 1,087,290 +0.32(+1.05%)
Jun 07, 2016 30.36 30.48 30.28 30.38 1,324,648 -0.03(-0.09%)
Jun 06, 2016 30.29 30.49 30.22 30.41 959,553 +0.15(+0.51%)
Jun 03, 2016 30.33 30.41 30.18 30.25 1,220,112 -0.21(-0.69%)
Jun 02, 2016 30.17 30.53 30.06 30.46 1,079,803 +0.18(+0.60%)
Jun 01, 2016 30.23 30.40 30.05 30.28 1,381,130 -0.01(-0.03%)
May 31, 2016 30.27 30.30 29.88 30.29 2,176,338 +0.00(+0.00%)
May 27, 2016 29.85 30.29 30.29 30.29 1,255,177 +0.58(+1.96%)
May 26, 2016 29.92 30.05 29.50 29.71 1,771,687 -0.25(-0.82%)
May 25, 2016 30.01 30.15 29.80 29.95 1,528,380 +0.07(+0.24%)
May 24, 2016 29.55 29.96 29.42 29.88 2,558,172 +0.48(+1.64%)
May 23, 2016 29.33 29.58 29.33 29.40 1,404,951 +0.00(+0.00%)
May 20, 2016 29.44 29.65 29.36 29.40 1,505,454 +0.10(+0.34%)
May 19, 2016 29.39 29.72 29.14 29.30 1,637,737 -0.25(-0.86%)
May 18, 2016 29.78 29.80 29.36 29.55 2,471,892 -0.24(-0.79%)
May 17, 2016 30.13 30.23 29.59 29.79 1,246,453 -0.30(-1.00%)
May 16, 2016 30.07 30.22 29.83 30.09 1,503,297 +0.04(+0.14%)
May 13, 2016 30.10 30.44 29.86 30.05 3,439,774 -0.11(-0.36%)
May 12, 2016 30.17 31.08 29.86 30.16 6,502,124 +0.27(+0.91%)
May 11, 2016 30.68 31.30 29.89 29.89 4,439,596 -1.27(-4.08%)
May 10, 2016 30.88 31.17 30.64 31.16 2,085,600 +0.28(+0.91%)
May 09, 2016 30.68 31.06 30.48 30.88 1,232,083 +0.26(+0.86%)
May 06, 2016 30.29 30.67 30.12 30.61 1,321,618 +0.10(+0.33%)
May 05, 2016 30.35 30.89 30.29 30.51 1,660,070 +0.06(+0.21%)
May 04, 2016 30.52 30.77 30.36 30.45 1,555,097 -0.24(-0.77%)
May 03, 2016 30.57 30.79 30.45 30.68 843,283 -0.07(-0.24%)
May 02, 2016 30.58 30.80 30.42 30.76 1,161,712 +0.35(+1.16%)
Apr 29, 2016 30.36 30.45 30.00 30.40 907,356 +0.05(+0.15%)
Apr 28, 2016 30.40 30.64 30.23 30.36 784,231 -0.27(-0.89%)
Apr 27, 2016 30.68 30.84 30.43 30.63 989,409 -0.15(-0.50%)
Apr 26, 2016 30.43 30.88 30.41 30.78 1,057,105 +0.12(+0.38%)
Apr 25, 2016 30.75 30.85 30.51 30.67 1,063,930 -0.15(-0.50%)
Apr 22, 2016 30.83 30.96 30.61 30.82 1,316,714 -0.10(-0.32%)
Apr 21, 2016 30.98 31.20 30.71 30.92 1,859,428 -0.19(-0.61%)
Apr 20, 2016 31.07 31.27 30.78 31.11 1,444,961 +0.21(+0.68%)
Apr 19, 2016 30.85 30.94 30.71 30.90 2,048,595 +0.12(+0.38%)
Apr 18, 2016 30.50 30.85 30.42 30.78 1,252,338 +0.15(+0.50%)
Apr 15, 2016 30.57 30.68 30.47 30.63 534,130 +0.15(+0.48%)
Apr 14, 2016 30.23 30.51 30.11 30.49 1,470,574 +0.36(+1.20%)
Apr 13, 2016 30.09 30.31 30.03 30.12 1,287,176 +0.10(+0.33%)
Apr 12, 2016 29.93 30.20 29.86 30.02 853,309 +0.10(+0.33%)
Apr 11, 2016 30.29 30.33 29.92 29.92 847,397 -0.25(-0.81%)
Apr 08, 2016 30.32 30.32 29.90 30.17 824,156 +0.03(+0.09%)
Apr 07, 2016 29.85 30.25 29.84 30.14 1,757,737 -0.11(-0.36%)
Apr 06, 2016 30.15 30.31 30.05 30.25 1,529,857 +0.20(+0.66%)
Apr 05, 2016 30.27 30.33 30.00 30.05 860,959 -0.32(-1.05%)
Apr 04, 2016 30.39 30.45 30.07 30.37 1,191,569 +0.01(+0.03%)
Apr 01, 2016 29.80 30.48 29.70 30.36 1,383,796 +0.31(+1.03%)
Mar 31, 2016 29.82 30.14 29.70 30.05 1,589,907 +0.13(+0.42%)
Mar 30, 2016 30.03 30.15 29.84 29.92 1,331,934 +0.08(+0.27%)
Mar 29, 2016 29.56 29.92 29.48 29.84 986,764 +0.26(+0.89%)
Mar 28, 2016 29.56 29.83 29.51 29.58 605,974 +0.08(+0.28%)
Mar 24, 2016 29.45 29.50 29.50 29.50 820,565 -0.02(-0.06%)
Mar 23, 2016 29.66 29.74 29.51 29.51 687,836 -0.11(-0.37%)
Mar 22, 2016 29.34 29.87 29.27 29.62 1,735,590 +0.25(+0.87%)
Mar 21, 2016 29.17 29.55 28.93 29.37 1,004,075 +0.21(+0.72%)
Mar 18, 2016 29.38 29.71 29.11 29.16 2,761,132 -0.15(-0.53%)
Mar 17, 2016 29.27 29.63 29.07 29.31 951,761 +0.03(+0.09%)
Mar 16, 2016 29.17 29.37 29.07 29.29 850,952 +0.07(+0.25%)
Mar 15, 2016 29.13 29.37 29.02 29.22 719,080 -0.13(-0.43%)
Mar 14, 2016 29.16 29.47 28.97 29.34 836,016 +0.19(+0.65%)
Mar 11, 2016 28.92 29.31 28.72 29.15 1,151,736 +0.42(+1.45%)
Mar 10, 2016 28.98 29.16 28.50 28.73 864,541 -0.07(-0.25%)
Mar 09, 2016 29.07 29.19 28.73 28.81 1,027,258 -0.11(-0.38%)
Mar 08, 2016 29.12 29.17 28.82 28.92 1,030,805 -0.28(-0.96%)
Mar 07, 2016 28.98 29.41 28.98 29.20 1,522,169 -0.05(-0.19%)
Mar 04, 2016 29.08 29.34 28.92 29.25 1,283,167 +0.08(+0.28%)
Mar 03, 2016 29.23 29.26 28.82 29.17 1,111,417 -0.08(-0.28%)
Mar 02, 2016 28.95 29.31 28.76 29.25 1,192,204 +0.12(+0.41%)
Mar 01, 2016 28.79 29.17 28.52 29.13 1,278,345 +0.63(+2.20%)
Feb 29, 2016 28.64 28.73 28.31 28.51 1,891,085 -0.14(-0.48%)
Feb 26, 2016 28.80 28.94 28.48 28.64 1,240,774 +0.04(+0.13%)
Feb 25, 2016 28.02 28.63 27.91 28.61 1,679,073 +0.68(+2.44%)
Feb 24, 2016 27.91 27.94 27.59 27.93 867,350 -0.20(-0.71%)
Feb 23, 2016 28.07 28.28 27.80 28.13 1,544,758 +0.05(+0.19%)
Feb 22, 2016 27.61 28.07 27.36 28.07 1,024,094 +0.72(+2.62%)
Feb 19, 2016 27.54 27.79 27.16 27.36 2,615,091 -0.23(-0.82%)
Feb 18, 2016 27.83 28.06 27.49 27.58 2,133,681 -0.44(-1.59%)
Feb 17, 2016 27.46 28.16 27.37 28.03 3,868,431 +0.64(+2.35%)
Feb 16, 2016 27.60 27.80 27.06 27.38 2,762,611 -0.11(-0.40%)
Feb 12, 2016 27.67 27.49 27.49 27.49 2,901,682 +0.24(+0.90%)
Feb 11, 2016 28.21 28.22 26.48 27.25 4,307,812 -1.03(-3.64%)
Feb 10, 2016 29.42 29.94 27.72 28.28 6,746,961 +0.95(+3.48%)
Feb 09, 2016 26.72 27.61 26.71 27.33 4,720,837 +0.35(+1.31%)
Feb 08, 2016 28.21 28.48 26.68 26.97 3,672,950 -1.39(-4.91%)
Feb 05, 2016 30.06 30.27 28.34 28.37 2,774,865 -1.76(-5.85%)
Feb 04, 2016 29.26 30.20 29.03 30.13 3,254,020 +0.79(+2.68%)
Feb 03, 2016 29.49 29.57 28.94 29.34 1,799,995 -0.04(-0.12%)
Feb 02, 2016 29.45 29.67 29.20 29.38 2,122,021 -0.28(-0.95%)
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.