Aramark Holdings Corp (NY: ARMK )

38.14 -0.46 (-1.19%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.28 17.20 17.20 17.20 1,310,634 -0.13(-0.77%)
Aug 28, 2014 17.13 17.37 17.13 17.33 928,486 +0.15(+0.85%)
Aug 27, 2014 17.35 17.36 17.17 17.19 213,267 -0.15(-0.88%)
Aug 26, 2014 17.39 17.44 17.29 17.34 349,245 -0.05(-0.31%)
Aug 25, 2014 17.39 17.53 17.37 17.39 513,064 +0.08(+0.46%)
Aug 22, 2014 17.50 17.60 17.30 17.31 524,033 -0.19(-1.06%)
Aug 21, 2014 17.67 17.77 17.50 17.50 692,582 -0.13(-0.72%)
Aug 20, 2014 17.36 17.69 17.25 17.63 708,033 +0.03(+0.15%)
Aug 19, 2014 17.63 17.67 17.55 17.60 564,119 +0.03(+0.15%)
Aug 18, 2014 17.55 17.78 17.53 17.57 550,184 -0.03(-0.15%)
Aug 15, 2014 17.68 17.77 17.57 17.60 597,361 -0.14(-0.79%)
Aug 14, 2014 17.57 17.76 17.57 17.74 755,774 +0.22(+1.25%)
Aug 13, 2014 17.66 17.71 17.39 17.52 845,273 -0.07(-0.42%)
Aug 12, 2014 17.65 17.78 17.33 17.59 1,211,538 -0.05(-0.30%)
Aug 11, 2014 18.57 18.57 17.63 17.65 1,587,990 +0.01(+0.08%)
Aug 08, 2014 17.61 17.69 17.42 17.63 687,212 +0.07(+0.38%)
Aug 07, 2014 17.55 17.75 17.33 17.57 678,041 +0.07(+0.42%)
Aug 06, 2014 17.57 17.73 17.48 17.49 545,238 -0.11(-0.60%)
Aug 05, 2014 17.96 18.18 17.09 17.60 1,446,045 -0.45(-2.50%)
Aug 04, 2014 17.98 18.16 17.98 18.05 1,373,699 +0.11(+0.59%)
Aug 01, 2014 17.92 18.16 17.84 17.94 692,281 +0.04(+0.22%)
Jul 31, 2014 18.03 18.21 17.88 17.90 755,882 -0.25(-1.39%)
Jul 30, 2014 18.17 18.22 18.06 18.16 565,923 -0.01(-0.07%)
Jul 29, 2014 18.13 18.24 18.11 18.17 231,851 +0.03(+0.15%)
Jul 28, 2014 18.10 18.20 18.08 18.14 739,258 +0.01(+0.07%)
Jul 25, 2014 18.14 18.22 18.12 18.13 296,800 -0.05(-0.26%)
Jul 24, 2014 18.13 18.22 18.12 18.18 357,912 +0.05(+0.29%)
Jul 23, 2014 18.20 18.24 18.12 18.12 482,983 -0.04(-0.22%)
Jul 22, 2014 18.07 18.25 18.07 18.16 619,193 +0.08(+0.44%)
Jul 21, 2014 17.94 18.13 17.90 18.08 1,223,187 +0.15(+0.81%)
Jul 18, 2014 18.00 18.13 17.89 17.94 1,867,931 -0.06(-0.33%)
Jul 17, 2014 17.93 18.03 17.83 18.00 1,101,134 -0.07(-0.40%)
Jul 16, 2014 18.14 18.20 18.00 18.07 452,723 +0.00(+0.00%)
Jul 15, 2014 18.13 18.13 17.85 18.07 792,211 -0.07(-0.40%)
Jul 14, 2014 17.82 18.17 17.78 18.14 780,044 +0.42(+2.36%)
Jul 11, 2014 17.76 17.99 17.65 17.73 1,166,434 -0.10(-0.56%)
Jul 10, 2014 17.80 17.93 17.61 17.82 915,676 -0.13(-0.74%)
Jul 09, 2014 17.86 18.00 17.80 17.96 1,122,943 +0.06(+0.33%)
Jul 08, 2014 17.48 17.92 17.48 17.90 1,289,154 +0.46(+2.63%)
Jul 07, 2014 17.48 17.64 17.39 17.44 444,614 -0.10(-0.57%)
Jul 03, 2014 17.60 17.54 17.54 17.54 856,640 -0.26(-1.46%)
Jul 02, 2014 17.37 17.93 17.27 17.80 2,134,732 +0.50(+2.88%)
Jul 01, 2014 17.20 17.35 17.17 17.30 1,253,556 +0.11(+0.66%)
Jun 30, 2014 17.20 17.23 17.05 17.19 670,066 -0.02(-0.12%)
Jun 27, 2014 16.93 17.21 16.89 17.21 1,439,127 +0.27(+1.61%)
Jun 26, 2014 16.90 16.96 16.81 16.93 543,667 +0.07(+0.39%)
Jun 25, 2014 16.89 16.93 16.75 16.87 599,997 +0.01(+0.08%)
Jun 24, 2014 16.91 16.95 16.80 16.86 451,980 -0.10(-0.59%)
Jun 23, 2014 16.94 17.05 16.82 16.95 703,086 +0.05(+0.28%)
Jun 20, 2014 17.13 17.19 16.89 16.91 953,604 -0.23(-1.32%)
Jun 19, 2014 17.11 17.20 16.93 17.13 729,666 +0.03(+0.15%)
Jun 18, 2014 16.91 17.12 16.63 17.11 2,658,769 -0.22(-1.26%)
Jun 17, 2014 17.33 17.51 17.24 17.33 473,326 +0.04(+0.23%)
Jun 16, 2014 17.29 17.31 17.09 17.29 416,374 +0.01(+0.04%)
Jun 13, 2014 17.43 17.43 17.21 17.28 799,590 -0.11(-0.61%)
Jun 12, 2014 17.27 17.57 17.18 17.39 1,325,049 +0.05(+0.27%)
Jun 11, 2014 17.52 17.54 17.11 17.34 868,158 -0.17(-0.99%)
Jun 10, 2014 17.74 17.80 17.42 17.51 683,589 -0.26(-1.46%)
Jun 06, 2014 17.73 17.91 17.66 17.77 1,181,210 +0.03(+0.15%)
Jun 05, 2014 17.76 17.86 17.69 17.74 853,601 +0.07(+0.38%)
Jun 04, 2014 17.69 17.83 17.49 17.68 624,609 -0.01(-0.04%)
Jun 03, 2014 17.75 17.85 17.68 17.69 558,888 -0.14(-0.78%)
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.