Aramark Holdings Corp (NY: ARMK )

32.06 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 (%)
Nov 30, 2018 35.26 35.70 35.21 35.60 3,036,980 +0.21(+0.58%)
Nov 29, 2018 35.68 35.82 35.13 35.39 2,022,442 -0.25(-0.71%)
Nov 28, 2018 34.93 35.73 34.55 35.65 8,651,949 +0.92(+2.64%)
Nov 27, 2018 34.65 35.23 34.54 34.73 2,728,364 -0.02(-0.05%)
Nov 26, 2018 34.35 34.89 33.94 34.75 8,480,061 +0.69(+2.03%)
Nov 23, 2018 34.20 34.37 33.83 34.06 950,352 -0.37(-1.09%)
Nov 21, 2018 34.43 34.43 34.43 0 +0.91(+2.73%)
Nov 20, 2018 34.07 34.16 33.21 33.52 3,758,611 +0.10(+0.31%)
Nov 19, 2018 34.27 34.53 33.23 33.41 2,844,073 -0.99(-2.87%)
Nov 16, 2018 34.13 34.59 34.01 34.40 4,738,833 +0.14(+0.41%)
Nov 15, 2018 32.65 34.36 32.50 34.26 7,272,251 +1.24(+3.76%)
Nov 14, 2018 33.48 34.08 32.84 33.02 9,800,644 -0.03(-0.08%)
Nov 13, 2018 32.87 34.13 32.64 33.05 10,634,395 +0.79(+2.46%)
Nov 12, 2018 33.08 33.56 32.26 32.26 5,638,333 -0.94(-2.84%)
Nov 09, 2018 33.61 33.87 33.13 33.20 2,617,446 -0.59(-1.74%)
Nov 08, 2018 33.37 34.03 33.32 33.79 2,842,724 +0.19(+0.56%)
Nov 07, 2018 33.20 33.72 33.20 33.60 1,779,064 +0.54(+1.64%)
Nov 06, 2018 33.16 33.36 33.00 33.06 2,117,554 -0.27(-0.81%)
Nov 05, 2018 33.25 33.62 32.84 33.33 1,763,668 -0.02(-0.06%)
Nov 02, 2018 34.36 34.74 33.29 33.35 1,562,704 -0.74(-2.16%)
Nov 01, 2018 33.56 34.39 33.56 34.08 2,997,006 +0.59(+1.75%)
Oct 31, 2018 33.33 33.82 33.12 33.50 2,825,311 +0.58(+1.76%)
Oct 30, 2018 32.44 32.96 32.30 32.92 1,666,303 +0.55(+1.70%)
Oct 29, 2018 32.69 33.41 31.94 32.37 3,664,016 +0.15(+0.46%)
Oct 26, 2018 32.33 32.70 31.69 32.22 2,706,234 -0.44(-1.34%)
Oct 25, 2018 32.99 33.09 32.51 32.66 3,819,705 -0.02(-0.06%)
Oct 24, 2018 34.00 34.04 32.63 32.68 4,339,066 -1.59(-4.65%)
Oct 23, 2018 34.49 34.70 33.63 34.27 3,189,734 -0.70(-2.00%)
Oct 22, 2018 35.81 35.88 34.89 34.97 4,210,735 -0.70(-1.96%)
Oct 19, 2018 36.57 36.65 35.65 35.67 2,874,804 -0.88(-2.40%)
Oct 18, 2018 37.28 37.55 36.41 36.55 1,949,550 -0.98(-2.61%)
Oct 17, 2018 38.34 38.44 37.08 37.53 2,072,185 -0.67(-1.76%)
Oct 16, 2018 37.58 38.26 37.55 38.20 1,746,890 +0.71(+1.89%)
Oct 15, 2018 37.42 37.86 37.17 37.49 1,654,472 -0.08(-0.22%)
Oct 12, 2018 37.38 37.83 37.15 37.57 1,431,665 +0.88(+2.39%)
Oct 11, 2018 37.43 37.52 36.67 36.70 2,292,817 -0.91(-2.43%)
Oct 10, 2018 38.78 38.88 37.61 37.61 1,968,339 -1.24(-3.19%)
Oct 09, 2018 38.71 39.25 38.59 38.85 1,388,680 +0.07(+0.19%)
Oct 08, 2018 38.42 38.96 38.36 38.78 1,515,719 +0.27(+0.70%)
Oct 05, 2018 38.86 38.92 37.92 38.51 1,474,665 -0.22(-0.58%)
Oct 04, 2018 39.20 39.20 38.49 38.73 2,595,697 -0.44(-1.12%)
Oct 03, 2018 39.45 39.66 39.09 39.17 1,679,942 -0.25(-0.64%)
Oct 02, 2018 39.70 39.70 39.24 39.42 1,871,517 -0.28(-0.70%)
Oct 01, 2018 40.49 40.49 39.61 39.70 2,123,995 -0.42(-1.05%)
Sep 28, 2018 39.98 40.25 39.93 40.12 1,598,305 +0.07(+0.16%)
Sep 27, 2018 40.30 40.55 39.82 40.05 4,798,704 -0.21(-0.51%)
Sep 26, 2018 40.22 40.75 40.07 40.26 2,129,793 +0.09(+0.23%)
Sep 25, 2018 39.96 40.31 39.70 40.16 3,215,158 +0.27(+0.68%)
Sep 24, 2018 40.02 40.10 39.64 39.89 961,585 -0.18(-0.44%)
Sep 21, 2018 40.30 40.55 40.06 40.07 3,198,755 -0.07(-0.16%)
Sep 20, 2018 39.98 40.25 39.96 40.14 1,018,089 +0.18(+0.44%)
Sep 19, 2018 39.95 40.16 39.87 39.96 1,382,748 +0.04(+0.09%)
Sep 18, 2018 39.06 40.05 39.06 39.92 2,287,293 +0.76(+1.95%)
Sep 17, 2018 39.48 39.76 39.06 39.16 1,336,269 -0.18(-0.45%)
Sep 14, 2018 39.51 39.57 39.03 39.34 1,549,299 +0.20(+0.50%)
Sep 13, 2018 39.29 39.63 39.10 39.14 1,846,953 +0.21(+0.53%)
Sep 12, 2018 38.60 39.02 38.39 38.93 1,156,747 +0.37(+0.97%)
Sep 11, 2018 38.20 38.76 37.93 38.56 1,823,584 +0.41(+1.08%)
Sep 10, 2018 37.72 38.46 37.44 38.15 1,744,474 +0.49(+1.31%)
Sep 07, 2018 37.80 37.95 37.61 37.66 1,100,316 -0.17(-0.44%)
Sep 06, 2018 38.14 38.24 37.59 37.82 2,087,191 -0.34(-0.88%)
Sep 05, 2018 37.97 38.23 37.86 38.16 1,049,878 +0.10(+0.27%)
Sep 04, 2018 38.16 38.34 37.83 38.06 789,309 -0.25(-0.66%)
Aug 31, 2018 38.31 38.31 38.31 0 +0.12(+0.32%)
Aug 30, 2018 38.38 38.45 38.05 38.19 790,844 -0.22(-0.58%)
Aug 29, 2018 38.50 38.64 38.35 38.41 765,278 -0.02(-0.05%)
Aug 28, 2018 38.01 38.51 37.94 38.43 677,109 +0.41(+1.08%)
Aug 27, 2018 37.97 38.19 37.97 38.02 863,879 +0.10(+0.27%)
Aug 24, 2018 38.13 38.30 37.88 37.92 620,127 -0.19(-0.49%)
Aug 23, 2018 38.25 38.38 38.06 38.10 1,127,492 -0.27(-0.70%)
Aug 22, 2018 38.28 38.42 38.14 38.37 1,064,901 +0.14(+0.37%)
Aug 21, 2018 38.17 38.34 38.06 38.23 821,276 +0.15(+0.39%)
Aug 20, 2018 37.88 38.12 37.71 38.09 911,579 +0.22(+0.59%)
Aug 17, 2018 37.95 38.26 37.85 37.86 1,141,922 -0.23(-0.61%)
Aug 16, 2018 38.06 38.36 37.81 38.09 1,122,238 +0.21(+0.57%)
Aug 15, 2018 37.54 37.92 37.46 37.88 1,709,472 +0.21(+0.56%)
Aug 14, 2018 37.39 37.93 37.25 37.67 2,959,982 +0.44(+1.17%)
Aug 13, 2018 37.34 37.61 36.62 37.23 3,030,815 +0.03(+0.07%)
Aug 10, 2018 36.51 37.27 36.27 37.21 2,838,734 +0.73(+2.01%)
Aug 09, 2018 37.40 37.63 36.42 36.47 3,576,487 -0.90(-2.41%)
Aug 08, 2018 38.06 38.07 37.30 37.37 4,447,965 -0.77(-2.02%)
Aug 07, 2018 37.88 38.99 36.74 38.14 6,982,202 +2.57(+7.22%)
Aug 06, 2018 35.70 35.79 35.31 35.58 4,320,620 -0.07(-0.21%)
Aug 03, 2018 36.05 36.31 35.38 35.65 3,053,435 -0.51(-1.41%)
Aug 02, 2018 37.06 37.16 36.05 36.16 2,755,660 -1.09(-2.92%)
Aug 01, 2018 37.33 37.40 36.94 37.25 3,863,952 -0.15(-0.40%)
Jul 31, 2018 36.84 37.51 36.77 37.40 2,360,279 +0.44(+1.18%)
Jul 30, 2018 37.41 37.56 36.76 36.96 2,111,019 -0.60(-1.58%)
Jul 27, 2018 38.11 38.11 37.35 37.56 760,966 -0.31(-0.81%)
Jul 26, 2018 37.62 38.05 37.51 37.87 1,209,366 +0.05(+0.12%)
Jul 25, 2018 36.68 37.94 36.59 37.82 2,778,799 +1.09(+2.96%)
Jul 24, 2018 36.87 37.20 36.49 36.73 1,486,940 -0.02(-0.05%)
Jul 23, 2018 36.83 36.87 36.57 36.75 1,444,790 -0.09(-0.25%)
Jul 20, 2018 36.66 37.24 36.23 36.84 1,424,519 +0.10(+0.28%)
Jul 19, 2018 36.27 36.81 35.69 36.74 3,025,715 +0.48(+1.33%)
Jul 18, 2018 35.90 36.30 35.71 36.26 1,905,724 +0.46(+1.27%)
Jul 17, 2018 35.88 35.90 35.66 35.80 1,801,589 -0.11(-0.31%)
Jul 16, 2018 35.96 36.00 35.69 35.91 1,262,026 -0.05(-0.13%)
Jul 13, 2018 36.02 36.28 35.84 35.96 1,439,940 -0.16(-0.44%)
Jul 12, 2018 36.28 36.28 35.88 36.12 966,272 +0.00(+0.00%)
Jul 11, 2018 35.74 36.23 35.61 36.12 1,513,944 +0.19(+0.52%)
Jul 10, 2018 35.96 36.02 35.73 35.93 1,324,575 +0.15(+0.42%)
Jul 09, 2018 35.72 35.95 35.72 35.78 1,051,072 +0.24(+0.68%)
Jul 06, 2018 35.47 35.70 35.42 35.54 900,201 +0.15(+0.42%)
Jul 05, 2018 35.03 35.42 34.98 35.39 2,436,953 +0.49(+1.41%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.31(+0.89%)
Jul 02, 2018 34.37 34.60 34.13 34.59 2,070,929 +0.08(+0.24%)
Jun 29, 2018 34.68 34.88 34.50 34.51 1,531,686 -0.09(-0.27%)
Jun 28, 2018 34.75 34.77 33.95 34.60 2,308,347 -0.17(-0.48%)
Jun 27, 2018 35.66 35.66 34.69 34.77 1,991,619 -0.97(-2.71%)
Jun 26, 2018 35.52 36.20 35.34 35.74 3,325,703 +0.23(+0.65%)
Jun 25, 2018 35.33 35.57 35.00 35.50 2,189,468 -0.07(-0.21%)
Jun 22, 2018 35.39 35.68 35.12 35.58 3,415,564 +0.34(+0.98%)
Jun 21, 2018 35.75 35.87 35.09 35.23 3,069,782 -0.45(-1.25%)
Jun 20, 2018 35.87 35.87 35.30 35.68 1,583,197 -0.12(-0.34%)
Jun 19, 2018 36.03 36.37 35.71 35.80 3,198,750 -0.82(-2.24%)
Jun 18, 2018 36.61 37.03 36.44 36.62 1,173,608 -0.42(-1.13%)
Jun 15, 2018 37.08 36.98 37.04 1,162,581 +0.06(+0.15%)
Jun 14, 2018 36.99 37.16 36.84 36.98 1,076,620 +0.04(+0.10%)
Jun 13, 2018 36.81 37.14 36.61 36.94 1,990,693 +0.34(+0.94%)
Jun 12, 2018 36.23 36.63 36.17 36.60 886,785 +0.47(+1.31%)
Jun 11, 2018 36.26 36.33 35.78 36.13 1,449,240 -0.18(-0.49%)
Jun 08, 2018 36.37 36.68 35.89 36.30 2,235,695 -0.27(-0.74%)
Jun 07, 2018 36.73 36.89 36.45 36.57 1,094,342 -0.12(-0.33%)
Jun 06, 2018 36.72 36.69 1,031,376 +0.29(+0.79%)
Jun 05, 2018 36.03 36.45 35.96 36.41 1,053,375 +0.45(+1.24%)
Jun 04, 2018 35.89 36.11 35.82 35.96 1,091,812 +0.08(+0.23%)
Jun 01, 2018 36.25 36.30 35.83 35.88 1,050,952 -0.23(-0.64%)
May 31, 2018 36.32 36.49 36.10 36.11 1,440,710 -0.26(-0.72%)
May 30, 2018 36.03 36.60 36.03 36.37 1,083,311 +0.55(+1.53%)
May 29, 2018 35.89 35.95 35.67 35.82 1,515,082 -0.20(-0.57%)
May 25, 2018 36.02 36.02 36.02 0 -0.06(-0.15%)
May 24, 2018 36.15 36.24 35.94 36.08 898,906 -0.07(-0.21%)
May 23, 2018 36.06 36.20 35.79 36.15 1,117,280 -0.07(-0.21%)
May 22, 2018 36.08 36.67 36.07 36.23 2,042,464 +0.33(+0.91%)
May 21, 2018 35.51 35.99 35.37 35.90 1,279,175 +0.56(+1.58%)
May 18, 2018 35.54 35.81 35.09 35.34 1,032,939 -0.19(-0.52%)
May 17, 2018 35.44 35.72 35.38 35.53 1,134,688 +0.06(+0.16%)
May 16, 2018 35.49 35.61 35.26 35.48 1,293,971 +0.09(+0.25%)
May 15, 2018 35.26 35.41 35.05 35.39 2,286,604 +0.14(+0.39%)
May 14, 2018 35.28 35.44 35.10 35.25 1,195,847 +0.00(+0.00%)
May 11, 2018 35.43 35.82 35.00 35.25 1,068,560 +0.04(+0.11%)
May 10, 2018 34.92 35.25 34.76 35.21 1,089,320 +0.45(+1.31%)
May 09, 2018 36.17 36.24 34.58 34.76 2,640,536 -1.65(-4.54%)
May 08, 2018 36.11 36.70 35.41 36.41 5,256,247 +2.04(+5.94%)
May 07, 2018 34.43 34.62 34.09 34.37 1,846,605 -0.17(-0.48%)
May 04, 2018 33.92 34.73 33.78 34.53 1,380,132 +0.58(+1.69%)
May 03, 2018 34.28 34.28 33.66 33.96 1,643,732 -0.33(-0.97%)
May 02, 2018 34.50 34.89 34.27 34.29 2,057,643 -0.43(-1.23%)
May 01, 2018 34.60 34.72 34.37 34.72 1,114,730 +0.04(+0.11%)
Apr 30, 2018 34.94 35.16 34.67 34.68 1,124,570 -0.10(-0.29%)
Apr 27, 2018 35.32 35.39 34.75 34.78 1,234,402 -0.63(-1.78%)
Apr 26, 2018 35.57 35.71 35.31 35.41 982,163 +0.06(+0.18%)
Apr 25, 2018 35.04 35.50 34.79 35.35 1,146,243 +0.38(+1.09%)
Apr 24, 2018 35.11 35.39 34.88 34.97 1,009,607 -0.04(-0.11%)
Apr 23, 2018 35.10 35.41 34.86 35.01 1,074,016 -0.01(-0.03%)
Apr 20, 2018 34.89 35.22 34.69 35.02 914,520 +0.23(+0.67%)
Apr 19, 2018 35.17 35.28 34.78 34.78 1,886,295 -0.47(-1.34%)
Apr 18, 2018 35.39 35.58 35.22 35.26 1,230,130 -0.16(-0.45%)
Apr 17, 2018 35.49 35.71 35.29 35.41 860,187 +0.37(+1.06%)
Apr 16, 2018 34.89 35.22 34.71 35.04 1,129,065 +0.32(+0.91%)
Apr 13, 2018 35.25 35.25 34.51 34.73 1,723,457 -0.34(-0.98%)
Apr 12, 2018 35.12 35.32 35.02 35.07 1,188,117 +0.01(+0.03%)
Apr 11, 2018 35.42 35.49 34.96 35.06 1,606,677 -0.46(-1.31%)
Apr 10, 2018 35.97 36.13 35.45 35.53 1,700,325 -0.02(-0.05%)
Apr 09, 2018 35.85 36.20 35.54 35.54 1,989,332 -0.21(-0.60%)
Apr 06, 2018 36.28 36.61 35.60 35.76 1,034,645 -0.83(-2.26%)
Apr 05, 2018 36.28 36.77 35.96 36.58 1,985,596 +0.48(+1.34%)
Apr 04, 2018 35.41 36.14 35.32 36.10 2,278,748 +0.21(+0.59%)
Apr 03, 2018 35.65 36.04 35.46 35.89 1,076,721 +0.47(+1.34%)
Apr 02, 2018 36.66 36.70 35.16 35.41 1,369,502 -1.28(-3.49%)
Mar 29, 2018 36.69 36.69 36.69 0 -0.11(-0.30%)
Mar 28, 2018 36.82 37.08 36.62 36.81 778,300 +0.07(+0.20%)
Mar 27, 2018 37.02 37.33 36.61 36.73 1,459,642 -0.25(-0.68%)
Mar 26, 2018 36.58 37.19 36.58 36.98 1,485,369 +0.74(+2.05%)
Mar 23, 2018 36.98 37.09 36.12 36.24 1,477,346 -0.67(-1.81%)
Mar 22, 2018 37.61 37.82 36.85 36.91 1,076,858 -0.95(-2.50%)
Mar 21, 2018 38.11 38.32 37.83 37.85 446,180 -0.22(-0.58%)
Mar 20, 2018 37.94 38.41 37.82 38.08 820,577 +0.19(+0.51%)
Mar 19, 2018 37.96 38.10 37.67 37.88 850,950 -0.21(-0.56%)
Mar 16, 2018 38.08 38.36 38.06 38.10 1,016,699 +0.06(+0.17%)
Mar 15, 2018 38.01 38.21 37.96 38.03 851,701 -0.01(-0.02%)
Mar 14, 2018 38.43 38.43 37.84 38.04 829,207 -0.29(-0.75%)
Mar 13, 2018 39.03 39.21 38.20 38.33 808,510 -0.55(-1.41%)
Mar 12, 2018 38.90 39.10 38.71 38.87 880,034 +0.00(+0.00%)
Mar 09, 2018 38.24 38.93 38.24 38.87 935,490 +0.75(+1.97%)
Mar 08, 2018 38.49 38.61 38.10 38.12 1,055,562 -0.06(-0.15%)
Mar 07, 2018 38.33 38.18 1,380,790 +0.06(+0.15%)
Mar 06, 2018 38.09 38.31 37.83 38.12 1,158,758 +0.11(+0.29%)
Mar 05, 2018 37.79 38.27 37.60 38.01 1,271,005 +0.10(+0.27%)
Mar 02, 2018 37.69 37.97 37.25 37.91 999,068 -0.01(-0.02%)
Mar 01, 2018 38.79 38.85 37.56 37.92 1,315,803 -0.77(-1.99%)
Feb 28, 2018 38.92 39.22 38.69 38.69 2,828,354 -0.06(-0.14%)
Feb 27, 2018 39.01 39.18 38.68 38.74 1,520,690 -0.29(-0.74%)
Feb 26, 2018 39.13 39.44 38.84 39.03 842,544 -0.02(-0.05%)
Feb 23, 2018 38.43 39.11 38.38 39.05 1,098,887 +0.71(+1.86%)
Feb 22, 2018 38.68 38.83 38.23 38.34 995,901 -0.18(-0.46%)
Feb 21, 2018 38.49 39.10 38.36 38.51 1,358,323 +0.09(+0.24%)
Feb 20, 2018 38.70 39.03 38.37 38.42 1,921,901 -0.52(-1.33%)
Feb 16, 2018 38.94 38.94 38.94 0 -0.49(-1.25%)
Feb 15, 2018 38.29 39.45 38.29 39.43 2,003,263 +1.26(+3.30%)
Feb 14, 2018 37.82 38.34 37.69 38.17 2,824,205 +0.23(+0.61%)
Feb 13, 2018 37.76 38.32 37.47 37.94 1,708,495 +0.18(+0.48%)
Feb 12, 2018 38.18 38.54 37.31 37.76 2,844,907 -0.13(-0.34%)
Feb 09, 2018 37.82 38.20 36.95 37.89 2,380,903 +0.37(+0.99%)
Feb 08, 2018 38.86 38.98 37.52 37.52 2,604,845 -1.31(-3.38%)
Feb 07, 2018 40.15 40.15 38.69 38.83 3,079,201 -0.54(-1.36%)
Feb 06, 2018 39.05 42.31 38.77 39.37 3,467,036 -1.77(-4.30%)
Feb 05, 2018 41.73 41.97 40.78 41.13 1,074,656 -0.78(-1.85%)
Feb 02, 2018 42.13 42.53 41.91 41.91 1,143,128 -0.38(-0.90%)
Feb 01, 2018 42.16 42.59 42.11 42.29 1,170,002 -0.09(-0.22%)
Jan 31, 2018 42.55 42.55 42.15 42.38 1,232,570 +0.26(+0.62%)
Jan 30, 2018 41.92 42.29 41.80 42.12 1,086,330 -0.03(-0.07%)
Jan 29, 2018 42.55 42.64 41.98 42.15 1,245,630 -0.40(-0.93%)
Jan 26, 2018 42.52 42.63 42.16 42.55 503,009 +0.19(+0.44%)
Jan 25, 2018 42.23 42.44 42.02 42.36 823,578 +0.29(+0.68%)
Jan 24, 2018 42.27 42.44 41.97 42.08 652,113 -0.09(-0.22%)
Jan 23, 2018 42.10 42.22 41.82 42.17 803,055 +0.13(+0.31%)
Jan 22, 2018 42.01 42.07 41.54 42.04 1,560,086 +0.06(+0.13%)
Jan 19, 2018 41.54 42.05 41.52 41.98 1,593,443 +0.79(+1.91%)
Jan 18, 2018 41.37 41.45 41.12 41.20 1,206,806 -0.08(-0.20%)
Jan 17, 2018 40.91 41.28 40.79 41.28 1,247,202 +0.57(+1.41%)
Jan 16, 2018 40.91 40.99 40.66 40.71 1,610,044 -0.06(-0.16%)
Jan 12, 2018 40.77 40.77 40.77 0 +0.04(+0.09%)
Jan 11, 2018 40.41 40.74 40.28 40.74 1,330,981 +0.34(+0.85%)
Jan 10, 2018 40.39 800,758 +0.08(+0.21%)
Jan 09, 2018 40.02 40.64 39.97 40.31 1,388,433 +0.36(+0.90%)
Jan 08, 2018 39.42 39.98 39.09 39.95 1,348,683 +0.43(+1.08%)
Jan 05, 2018 39.83 39.88 39.10 39.52 2,165,666 -0.15(-0.37%)
Jan 04, 2018 40.05 40.13 39.59 39.67 899,881 -0.32(-0.81%)
Jan 03, 2018 39.94 40.10 39.88 40.00 1,014,921 -0.05(-0.12%)
Jan 02, 2018 39.79 40.03 39.67 40.04 1,142,749 +0.50(+1.26%)
Dec 29, 2017 39.54 39.54 39.54 0 -0.42(-1.04%)
Dec 28, 2017 39.74 39.99 39.61 39.96 578,930 +0.24(+0.61%)
Dec 27, 2017 39.61 39.93 39.48 39.72 503,294 +0.24(+0.61%)
Dec 26, 2017 39.46 39.59 39.35 39.48 597,964 -0.12(-0.30%)
Dec 22, 2017 39.80 39.80 39.53 39.60 506,800 -0.07(-0.19%)
Dec 21, 2017 39.84 40.04 39.65 39.67 1,190,397 -0.04(-0.09%)
Dec 20, 2017 39.75 40.13 39.66 39.71 1,328,034 +0.02(+0.05%)
Dec 19, 2017 39.64 39.73 39.28 39.69 2,095,755 +0.38(+0.97%)
Dec 18, 2017 39.33 39.61 39.20 39.31 2,513,490 +0.03(+0.07%)
Dec 15, 2017 39.06 39.42 39.02 39.28 1,977,890 +0.43(+1.10%)
Dec 14, 2017 38.85 39.28 38.76 38.86 1,399,443 -0.06(-0.17%)
Dec 13, 2017 39.24 39.36 38.92 38.92 1,343,352 -0.18(-0.47%)
Dec 12, 2017 39.60 39.60 39.09 39.11 1,170,161 -0.60(-1.51%)
Dec 11, 2017 39.66 39.82 39.39 39.71 956,095 +0.21(+0.54%)
Dec 08, 2017 39.52 39.73 39.45 39.50 1,026,090 +0.14(+0.35%)
Dec 07, 2017 39.36 39.45 39.04 39.36 961,553 +0.06(+0.16%)
Dec 06, 2017 39.26 39.51 39.02 39.29 821,606 +0.05(+0.12%)
Dec 05, 2017 39.48 39.65 39.17 39.25 981,027 -0.31(-0.79%)
Dec 04, 2017 40.24 40.29 39.49 39.56 1,380,275 -0.29(-0.72%)
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.