Aramark Holdings Corp (NY: ARMK )

32.36 +0.30 (+0.94%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.90 37.35 36.41 36.41 1,553,096 -0.51(-1.38%)
Mar 30, 2021 36.44 37.30 36.00 36.93 1,592,064 +0.54(+1.48%)
Mar 29, 2021 37.15 37.59 36.14 36.39 2,085,549 -1.11(-2.96%)
Mar 26, 2021 38.31 38.42 36.84 37.49 1,572,012 -0.41(-1.09%)
Mar 25, 2021 36.45 38.17 35.81 37.91 1,989,522 +1.21(+3.31%)
Mar 24, 2021 36.57 38.04 36.55 36.69 3,621,596 +0.58(+1.60%)
Mar 23, 2021 37.33 37.66 35.76 36.12 2,435,298 -1.45(-3.85%)
Mar 22, 2021 37.55 37.76 36.66 37.56 1,932,240 -0.13(-0.36%)
Mar 19, 2021 38.65 38.86 37.47 37.70 1,854,522 -1.13(-2.90%)
Mar 18, 2021 38.88 40.14 38.45 38.82 2,967,510 -0.35(-0.89%)
Mar 17, 2021 40.03 40.15 38.79 39.17 2,710,996 -0.92(-2.28%)
Mar 16, 2021 40.47 40.61 39.73 40.09 10,373,238 -0.62(-1.52%)
Mar 15, 2021 41.06 41.56 40.11 40.70 1,190,999 -0.09(-0.21%)
Mar 12, 2021 40.32 40.96 39.91 40.79 1,620,152 +0.67(+1.66%)
Mar 11, 2021 39.93 40.62 39.49 40.13 3,184,607 +0.25(+0.63%)
Mar 10, 2021 40.47 40.94 39.52 39.87 1,581,969 -0.42(-1.05%)
Mar 09, 2021 40.94 41.19 40.13 40.30 2,060,760 -0.38(-0.92%)
Mar 08, 2021 40.35 41.29 39.67 40.67 2,576,422 +0.93(+2.33%)
Mar 05, 2021 39.69 40.18 37.68 39.75 4,481,772 +0.59(+1.50%)
Mar 04, 2021 39.18 39.81 37.96 39.16 2,168,246 +0.00(+0.00%)
Mar 03, 2021 37.46 40.28 37.46 39.16 4,555,219 +1.76(+4.72%)
Mar 02, 2021 37.24 37.97 36.90 37.40 975,984 +0.19(+0.52%)
Mar 01, 2021 36.67 37.86 36.56 37.20 1,683,343 +1.43(+3.99%)
Feb 26, 2021 36.56 36.80 35.51 35.78 1,973,523 -0.74(-2.03%)
Feb 25, 2021 38.12 38.23 36.33 36.52 1,066,755 -1.65(-4.32%)
Feb 24, 2021 37.39 38.76 37.11 38.17 2,333,861 +1.07(+2.88%)
Feb 23, 2021 36.91 37.55 36.41 37.10 1,883,358 +0.35(+0.94%)
Feb 22, 2021 36.22 37.81 36.22 36.75 2,502,284 +0.12(+0.32%)
Feb 19, 2021 35.30 37.22 35.30 36.64 2,471,210 +1.46(+4.14%)
Feb 18, 2021 35.34 35.91 34.66 35.18 2,639,820 -0.53(-1.48%)
Feb 17, 2021 35.40 35.88 35.07 35.71 2,575,852 +0.08(+0.22%)
Feb 16, 2021 34.62 35.74 34.27 35.63 3,226,766 +1.04(+3.01%)
Feb 12, 2021 34.18 34.75 34.07 34.59 1,089,899 +0.30(+0.87%)
Feb 11, 2021 35.14 35.34 33.98 34.30 2,260,417 -1.00(-2.83%)
Feb 10, 2021 34.90 35.51 34.51 35.29 1,924,649 +0.68(+1.97%)
Feb 09, 2021 37.28 37.41 34.50 34.61 1,894,923 -0.94(-2.65%)
Feb 08, 2021 35.35 35.76 34.98 35.55 2,338,633 +0.30(+0.84%)
Feb 05, 2021 36.23 36.93 35.16 35.26 2,369,097 -0.60(-1.66%)
Feb 04, 2021 34.92 36.03 34.78 35.85 2,316,883 +1.29(+3.73%)
Feb 03, 2021 33.99 35.15 33.81 34.56 1,375,939 +0.53(+1.55%)
Feb 02, 2021 34.07 34.53 33.94 34.04 614,505 +0.48(+1.43%)
Feb 01, 2021 33.16 33.80 32.83 33.56 1,082,505 +0.61(+1.84%)
Jan 29, 2021 33.98 33.98 32.94 32.95 1,899,960 -1.30(-3.79%)
Jan 28, 2021 33.48 34.87 33.33 34.25 2,030,932 +1.25(+3.79%)
Jan 27, 2021 33.26 34.38 32.41 33.00 4,014,106 -0.75(-2.22%)
Jan 26, 2021 34.66 34.78 33.75 33.75 884,489 -0.51(-1.49%)
Jan 25, 2021 33.76 34.32 33.36 34.26 1,181,016 +0.18(+0.54%)
Jan 22, 2021 34.29 34.44 33.73 34.07 1,567,360 -0.70(-2.02%)
Jan 21, 2021 35.06 35.31 34.38 34.78 1,079,551 -0.17(-0.50%)
Jan 20, 2021 34.93 35.46 34.71 34.95 1,179,719 +0.17(+0.50%)
Jan 19, 2021 35.35 35.85 34.67 34.78 2,185,811 -0.35(-0.98%)
Jan 15, 2021 35.10 35.51 34.58 35.12 1,243,086 -0.32(-0.89%)
Jan 14, 2021 35.52 36.27 35.25 35.44 2,253,045 -0.05(-0.14%)
Jan 13, 2021 36.53 36.62 35.12 35.49 1,911,109 -0.93(-2.56%)
Jan 12, 2021 36.17 36.68 35.82 36.42 3,020,234 +0.39(+1.09%)
Jan 11, 2021 36.03 36.33 35.63 36.02 1,043,082 -0.49(-1.34%)
Jan 08, 2021 36.73 37.42 36.17 36.51 1,545,818 +0.13(+0.37%)
Jan 07, 2021 37.25 37.67 36.19 36.38 2,578,080 -0.34(-0.92%)
Jan 06, 2021 36.78 37.50 36.20 36.72 3,171,062 +0.30(+0.82%)
Jan 05, 2021 36.13 36.83 36.05 36.42 1,961,163 +0.17(+0.48%)
Jan 04, 2021 36.95 37.23 35.70 36.25 2,127,010 -0.73(-1.98%)
Dec 31, 2020 36.98 36.98 36.98 1,317,787 +0.47(+1.29%)
Dec 30, 2020 36.36 37.05 36.13 36.51 1,317,787 +0.14(+0.40%)
Dec 29, 2020 36.38 36.50 35.97 36.36 865,979 +0.34(+0.93%)
Dec 28, 2020 36.71 36.74 35.88 36.02 1,447,631 -0.14(-0.40%)
Dec 24, 2020 36.23 36.35 35.74 36.17 724,830 +0.11(+0.29%)
Dec 23, 2020 35.87 36.25 35.62 36.06 1,890,278 +0.45(+1.27%)
Dec 22, 2020 35.57 35.86 34.89 35.61 2,586,186 -0.08(-0.22%)
Dec 21, 2020 35.21 35.87 34.55 35.69 2,009,899 -0.33(-0.91%)
Dec 18, 2020 36.48 36.78 35.82 36.02 2,213,099 -0.42(-1.16%)
Dec 17, 2020 36.11 36.44 35.28 36.44 1,923,443 +0.53(+1.47%)
Dec 16, 2020 36.48 36.67 35.66 35.91 2,816,960 -0.70(-1.92%)
Dec 15, 2020 37.11 37.11 35.64 36.61 1,584,756 +0.83(+2.31%)
Dec 14, 2020 36.49 36.82 35.72 35.78 3,224,769 -0.35(-0.96%)
Dec 11, 2020 36.39 36.75 36.03 36.13 1,101,970 -0.44(-1.21%)
Dec 10, 2020 36.48 36.92 35.93 36.57 1,563,988 -0.37(-0.99%)
Dec 09, 2020 36.93 37.22 36.12 36.94 1,982,961 +0.39(+1.08%)
Dec 08, 2020 36.04 37.10 36.04 36.54 1,360,063 +0.14(+0.40%)
Dec 07, 2020 36.35 36.82 36.13 36.40 1,673,911 -0.34(-0.92%)
Dec 04, 2020 35.70 36.90 35.56 36.74 2,174,282 +1.46(+4.14%)
Dec 03, 2020 35.32 36.06 34.56 35.28 2,119,216 +0.23(+0.66%)
Dec 02, 2020 34.77 35.07 33.64 35.04 1,655,198 -0.20(-0.57%)
Dec 01, 2020 34.32 35.49 34.23 35.25 2,087,822 +1.61(+4.80%)
Nov 30, 2020 34.45 34.58 33.51 33.63 2,675,615 -1.03(-2.97%)
Nov 27, 2020 34.94 35.15 34.46 34.66 748,857 -0.16(-0.47%)
Nov 25, 2020 35.10 35.50 34.65 34.82 1,329,341 -0.57(-1.62%)
Nov 24, 2020 34.83 35.84 34.78 35.40 2,878,364 +1.07(+3.13%)
Nov 23, 2020 34.38 34.46 33.47 34.32 1,398,958 +0.33(+0.96%)
Nov 20, 2020 33.46 34.38 33.07 34.00 2,091,351 +0.22(+0.65%)
Nov 19, 2020 32.41 33.87 31.62 33.78 2,045,686 +1.24(+3.80%)
Nov 18, 2020 33.35 33.53 32.50 32.54 1,832,482 -0.74(-2.22%)
Nov 17, 2020 32.66 33.61 31.92 33.28 4,646,989 -0.37(-1.11%)
Nov 16, 2020 33.73 33.93 32.85 33.65 2,842,263 +0.90(+2.75%)
Nov 13, 2020 32.14 32.90 32.02 32.75 1,770,263 +1.18(+3.73%)
Nov 12, 2020 32.79 32.95 31.23 31.58 2,458,512 -1.90(-5.67%)
Nov 11, 2020 34.70 34.74 32.95 33.47 3,004,023 -1.19(-3.43%)
Nov 10, 2020 33.78 35.35 33.78 34.66 3,267,017 +1.02(+3.02%)
Nov 09, 2020 33.05 35.47 32.57 33.64 6,559,858 +4.28(+14.58%)
Nov 06, 2020 29.11 29.61 28.85 29.36 2,847,619 +0.39(+1.36%)
Nov 05, 2020 27.70 29.15 27.28 28.97 1,979,791 +1.73(+6.37%)
Nov 04, 2020 27.38 28.09 26.59 27.24 1,275,432 -0.29(-1.04%)
Nov 03, 2020 27.58 28.02 27.41 27.52 1,451,390 +0.32(+1.16%)
Nov 02, 2020 26.93 27.74 26.58 27.21 1,737,582 +0.63(+2.38%)
Oct 30, 2020 26.83 27.26 26.01 26.57 1,858,886 -0.44(-1.63%)
Oct 29, 2020 26.12 27.19 25.80 27.02 2,010,069 +0.98(+3.75%)
Oct 28, 2020 26.89 27.21 25.97 26.04 3,162,691 -1.51(-5.49%)
Oct 27, 2020 27.50 27.86 27.15 27.55 2,392,506 -0.18(-0.66%)
Oct 26, 2020 28.39 28.51 27.25 27.73 2,691,981 -1.26(-4.36%)
Oct 23, 2020 28.24 29.01 28.12 29.00 1,943,855 +0.93(+3.31%)
Oct 22, 2020 27.46 28.46 27.46 28.07 2,451,803 +0.28(+1.00%)
Oct 21, 2020 27.39 28.09 27.13 27.79 2,493,624 +0.22(+0.80%)
Oct 20, 2020 27.21 27.86 27.07 27.57 2,332,398 +0.78(+2.90%)
Oct 19, 2020 27.02 27.62 26.79 26.80 2,211,174 -0.19(-0.71%)
Oct 16, 2020 26.77 27.22 26.44 26.99 2,308,471 +0.21(+0.79%)
Oct 15, 2020 26.13 26.95 25.99 26.78 3,289,077 +0.43(+1.64%)
Oct 14, 2020 26.35 26.82 26.11 26.34 1,984,307 +0.14(+0.55%)
Oct 13, 2020 26.83 27.15 26.11 26.20 2,096,296 -1.08(-3.97%)
Oct 12, 2020 27.22 27.71 27.00 27.28 2,478,453 -0.01(-0.04%)
Oct 09, 2020 27.21 27.70 27.11 27.29 937,689 +0.20(+0.74%)
Oct 08, 2020 27.12 27.18 26.76 27.09 1,545,734 +0.34(+1.25%)
Oct 07, 2020 26.66 27.04 26.48 26.76 1,377,648 +0.54(+2.05%)
Oct 06, 2020 27.05 27.61 26.19 26.22 2,491,806 -0.42(-1.58%)
Oct 05, 2020 26.92 27.01 26.20 26.64 1,960,744 +0.25(+0.94%)
Oct 02, 2020 25.02 26.45 24.75 26.39 1,680,179 +0.47(+1.81%)
Oct 01, 2020 25.65 26.06 25.22 25.92 1,782,774 +0.58(+2.31%)
Sep 30, 2020 25.50 26.30 25.16 25.34 2,727,419 +0.03(+0.11%)
Sep 29, 2020 25.92 25.96 25.09 25.31 2,486,813 -0.69(-2.65%)
Sep 28, 2020 26.02 26.44 25.60 26.00 1,683,816 +0.48(+1.88%)
Sep 25, 2020 24.80 25.87 24.57 25.52 3,612,343 +0.75(+3.02%)
Sep 24, 2020 24.61 25.21 24.24 24.77 3,185,163 -0.03(-0.12%)
Sep 23, 2020 25.33 25.90 24.69 24.80 1,937,440 -0.32(-1.26%)
Sep 22, 2020 25.05 25.47 24.59 25.12 3,158,074 +0.12(+0.50%)
Sep 21, 2020 24.95 25.20 23.87 24.99 3,968,477 -1.00(-3.83%)
Sep 18, 2020 26.92 27.36 25.83 25.99 3,403,886 -1.06(-3.93%)
Sep 17, 2020 27.06 27.14 26.47 27.05 1,914,410 -0.45(-1.64%)
Sep 16, 2020 27.76 27.87 27.16 27.50 6,408,694 -0.07(-0.24%)
Sep 15, 2020 27.54 27.91 27.37 27.57 1,693,193 +0.09(+0.31%)
Sep 14, 2020 26.71 27.57 26.71 27.48 2,846,058 +1.14(+4.33%)
Sep 11, 2020 26.72 26.72 25.65 26.34 2,224,650 -0.24(-0.90%)
Sep 10, 2020 27.79 28.27 26.57 26.58 2,094,808 -0.98(-3.55%)
Sep 09, 2020 27.81 28.13 27.02 27.56 2,161,608 +0.80(+2.97%)
Sep 08, 2020 26.53 27.39 26.22 26.77 3,289,169 -0.34(-1.27%)
Sep 04, 2020 27.97 28.16 27.10 27.11 2,080,703 -0.56(-2.01%)
Sep 03, 2020 28.07 28.40 27.10 27.67 5,491,273 -0.08(-0.28%)
Sep 02, 2020 26.92 27.76 26.82 27.74 1,947,691 +1.08(+4.06%)
Sep 01, 2020 25.84 26.72 25.47 26.66 1,914,110 +0.26(+0.98%)
Aug 31, 2020 27.42 27.42 26.04 26.40 2,845,305 -1.20(-4.34%)
Aug 28, 2020 25.38 27.90 25.33 27.60 3,383,531 +2.50(+9.96%)
Aug 27, 2020 24.07 25.93 24.04 25.10 2,871,340 +1.27(+5.35%)
Aug 26, 2020 24.00 24.06 23.27 23.83 2,249,218 -0.20(-0.84%)
Aug 25, 2020 24.78 24.78 23.78 24.03 2,268,680 -0.55(-2.22%)
Aug 24, 2020 23.20 24.63 22.48 24.57 2,906,734 +1.54(+6.70%)
Aug 21, 2020 22.38 23.15 22.38 23.03 3,348,040 +0.65(+2.91%)
Aug 20, 2020 22.42 22.56 22.22 22.38 2,743,717 -0.12(-0.55%)
Aug 19, 2020 22.26 22.63 21.97 22.50 2,382,580 +0.19(+0.86%)
Aug 18, 2020 23.07 23.17 22.11 22.31 1,768,856 -0.87(-3.76%)
Aug 17, 2020 23.91 23.92 23.10 23.18 1,653,108 -0.65(-2.72%)
Aug 14, 2020 23.63 24.03 23.35 23.83 1,803,476 +0.02(+0.08%)
Aug 13, 2020 23.94 24.27 23.60 23.81 4,231,065 -0.30(-1.23%)
Aug 12, 2020 24.25 24.57 23.33 24.11 3,136,719 +0.02(+0.08%)
Aug 11, 2020 24.04 25.28 23.92 24.09 4,005,418 +0.71(+3.02%)
Aug 10, 2020 22.69 23.68 22.65 23.38 3,802,934 +0.90(+3.99%)
Aug 07, 2020 21.01 22.54 20.86 22.49 2,859,514 +1.39(+6.60%)
Aug 06, 2020 20.17 21.20 20.15 21.09 3,014,378 +0.72(+3.56%)
Aug 05, 2020 20.89 21.10 19.85 20.37 2,950,510 -0.51(-2.42%)
Aug 04, 2020 20.60 21.33 19.37 20.88 4,411,062 +0.88(+4.39%)
Aug 03, 2020 20.19 20.50 19.86 20.00 6,073,028 -0.14(-0.71%)
Jul 31, 2020 20.78 20.89 20.01 20.14 2,006,483 -0.89(-4.22%)
Jul 30, 2020 21.12 21.30 20.77 21.03 1,530,926 -0.50(-2.30%)
Jul 29, 2020 21.48 21.73 21.19 21.52 1,266,533 +0.43(+2.03%)
Jul 28, 2020 20.91 21.40 20.87 21.09 1,479,201 +0.06(+0.27%)
Jul 27, 2020 21.37 21.44 20.80 21.04 1,222,875 -0.57(-2.65%)
Jul 24, 2020 22.11 22.17 21.50 21.61 1,672,506 -0.52(-2.33%)
Jul 23, 2020 21.91 22.63 21.85 22.12 1,237,374 -0.08(-0.34%)
Jul 22, 2020 21.68 22.37 21.64 22.20 1,239,652 +0.31(+1.39%)
Jul 21, 2020 21.81 22.36 21.71 21.90 1,843,683 +0.42(+1.95%)
Jul 20, 2020 21.93 22.05 21.24 21.48 1,543,130 -0.58(-2.64%)
Jul 17, 2020 22.12 22.34 21.72 22.06 982,112 -0.11(-0.52%)
Jul 16, 2020 21.50 22.35 21.08 22.17 2,486,648 -0.67(-2.92%)
Jul 15, 2020 21.97 22.94 21.66 22.84 2,779,449 +1.84(+8.76%)
Jul 14, 2020 20.59 21.18 20.34 21.00 1,937,396 +0.36(+1.76%)
Jul 13, 2020 20.87 21.27 20.12 20.64 1,870,408 +0.02(+0.09%)
Jul 10, 2020 19.78 20.63 19.68 20.62 2,236,021 +0.81(+4.09%)
Jul 09, 2020 20.57 20.62 19.65 19.81 2,477,461 -0.84(-4.06%)
Jul 08, 2020 20.06 20.79 19.56 20.65 4,262,904 +0.51(+2.51%)
Jul 07, 2020 20.81 21.02 19.91 20.14 3,809,770 -1.19(-5.59%)
Jul 06, 2020 21.47 21.64 20.77 21.33 2,743,222 +0.40(+1.91%)
Jul 02, 2020 21.82 22.23 20.85 20.93 1,600,678 -0.29(-1.35%)
Jul 01, 2020 21.78 22.36 21.13 21.22 2,305,685 -0.31(-1.42%)
Jun 30, 2020 21.41 21.81 20.66 21.52 2,465,419 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.97 21.37 2,874,967 +0.83(+4.04%)
Jun 26, 2020 21.08 21.22 20.19 20.54 3,940,719 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.68 21.21 2,374,355 -0.42(-1.94%)
Jun 24, 2020 22.19 22.20 20.37 21.63 3,277,214 -1.30(-5.66%)
Jun 23, 2020 22.72 23.01 22.21 22.93 2,602,297 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.26 2,769,470 -0.31(-1.39%)
Jun 19, 2020 24.23 24.39 22.46 22.57 3,037,775 -1.53(-6.33%)
Jun 18, 2020 23.25 24.31 22.90 24.10 2,244,804 +0.51(+2.18%)
Jun 17, 2020 24.67 24.67 23.45 23.58 3,099,393 -1.12(-4.52%)
Jun 16, 2020 25.07 25.52 24.08 24.70 4,645,507 +0.72(+2.98%)
Jun 15, 2020 22.89 24.47 22.31 23.98 4,341,280 -0.14(-0.59%)
Jun 12, 2020 24.43 24.81 23.36 24.13 1,860,205 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.95 23.18 4,395,035 -3.02(-11.54%)
Jun 10, 2020 28.28 28.47 26.17 26.21 2,444,131 -2.51(-8.73%)
Jun 09, 2020 29.56 29.80 28.19 28.71 3,559,295 -2.04(-6.64%)
Jun 08, 2020 29.85 31.01 28.81 30.76 4,006,085 +1.71(+5.88%)
Jun 05, 2020 28.71 30.03 28.33 29.05 4,566,415 +2.14(+7.94%)
Jun 04, 2020 26.69 27.09 26.13 26.91 2,364,188 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.79 26.60 2,836,824 +1.29(+5.09%)
Jun 02, 2020 25.30 25.42 24.63 25.31 1,670,119 +0.30(+1.18%)
Jun 01, 2020 24.68 25.43 24.20 25.01 2,918,285 +0.32(+1.31%)
May 29, 2020 25.31 25.77 24.29 24.69 4,148,131 -0.87(-3.40%)
May 28, 2020 26.53 27.00 25.24 25.56 3,919,621 -0.95(-3.60%)
May 27, 2020 27.18 28.37 25.82 26.51 4,891,671 +0.46(+1.76%)
May 26, 2020 25.04 26.32 24.86 26.05 6,237,844 +2.63(+11.24%)
May 22, 2020 23.99 24.03 22.89 23.42 2,995,727 -0.52(-2.15%)
May 21, 2020 24.23 24.98 23.89 23.94 3,945,159 -0.30(-1.22%)
May 20, 2020 24.18 24.58 23.84 24.23 7,340,279 +0.31(+1.32%)
May 19, 2020 24.36 24.44 23.32 23.92 5,810,798 -0.51(-2.07%)
May 18, 2020 23.84 25.92 23.77 24.42 5,787,744 +1.65(+7.24%)
May 15, 2020 22.00 22.81 21.40 22.77 3,555,305 +0.58(+2.61%)
May 14, 2020 20.91 22.25 19.85 22.19 2,524,293 +0.70(+3.27%)
May 13, 2020 22.37 22.37 19.83 21.49 3,524,188 -0.39(-1.78%)
May 12, 2020 23.47 23.53 21.88 21.88 1,796,285 -1.27(-5.49%)
May 11, 2020 24.35 24.43 23.11 23.15 1,602,224 -1.60(-6.48%)
May 08, 2020 23.26 24.91 22.93 24.76 2,446,576 +2.18(+9.67%)
May 07, 2020 22.87 23.69 22.47 22.57 3,474,801 +0.02(+0.08%)
May 06, 2020 23.78 23.88 22.50 22.55 3,564,482 -1.40(-5.83%)
May 05, 2020 24.60 25.24 23.22 23.95 3,216,073 -0.30(-1.25%)
May 04, 2020 24.05 25.05 23.26 24.25 2,409,910 -0.45(-1.81%)
May 01, 2020 25.21 25.21 23.77 24.70 1,803,461 -1.22(-4.72%)
Apr 30, 2020 26.61 27.29 25.61 25.93 1,907,601 -1.23(-4.54%)
Apr 29, 2020 26.25 27.51 26.25 27.16 3,700,871 +1.88(+7.44%)
Apr 28, 2020 24.08 25.54 24.08 25.28 3,952,200 +1.85(+7.90%)
Apr 27, 2020 23.55 24.34 23.39 23.43 2,645,089 +0.10(+0.45%)
Apr 24, 2020 22.09 23.60 21.99 23.32 2,305,417 +1.40(+6.41%)
Apr 23, 2020 22.06 22.92 21.63 21.92 3,067,975 +0.04(+0.17%)
Apr 22, 2020 19.92 22.07 19.62 21.88 5,185,466 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.39 1,767,671 -0.07(-0.34%)
Apr 20, 2020 20.22 21.22 19.24 19.46 2,922,669 -1.40(-6.69%)
Apr 17, 2020 20.95 21.52 20.35 20.86 2,851,407 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.81 2,529,204 -0.06(-0.29%)
Apr 15, 2020 20.37 20.52 19.44 19.87 3,518,079 -1.41(-6.65%)
Apr 14, 2020 21.67 22.74 21.27 21.28 3,301,533 +0.08(+0.36%)
Apr 13, 2020 22.10 22.56 20.60 21.21 9,211,138 -0.90(-4.08%)
Apr 09, 2020 23.08 26.69 21.96 22.11 8,751,002 -0.02(-0.09%)
Apr 08, 2020 20.14 22.49 20.02 22.13 5,440,106 +2.62(+13.43%)
Apr 07, 2020 19.93 20.81 18.96 19.51 7,683,056 +1.26(+6.92%)
Apr 06, 2020 17.14 19.13 17.08 18.25 4,400,171 +2.11(+13.06%)
Apr 03, 2020 16.84 16.97 15.46 16.14 3,771,678 -0.90(-5.29%)
Apr 02, 2020 17.28 18.37 16.66 17.04 4,907,939 -0.48(-2.76%)
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.