Aramark Holdings Corp (NY: ARMK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	45.99	45.99	45.56	45.81	1,140,357	+0.28(+0.61%)
Jan 30, 2018	45.31	45.71	45.18	45.53	1,005,058	-0.03(-0.07%)
Jan 29, 2018	45.99	46.09	45.38	45.56	1,152,440	-0.43(-0.93%)
Jan 26, 2018	45.96	46.08	45.57	45.99	465,377	+0.20(+0.44%)
Jan 25, 2018	45.64	45.87	45.42	45.79	761,963	+0.31(+0.68%)
Jan 24, 2018	45.69	45.87	45.36	45.48	603,326	-0.10(-0.22%)
Jan 23, 2018	45.50	45.63	45.20	45.58	742,976	+0.14(+0.31%)
Jan 22, 2018	45.41	45.47	44.90	45.44	1,443,370	+0.06(+0.13%)
Jan 19, 2018	44.90	45.45	44.88	45.38	1,474,231	+0.85(+1.91%)
Jan 18, 2018	44.72	44.80	44.44	44.53	1,116,520	-0.09(-0.20%)
Jan 17, 2018	44.22	44.62	44.09	44.62	1,153,894	+0.62(+1.41%)
Jan 16, 2018	44.22	44.30	43.95	44.00	1,489,590	-0.07(-0.16%)
Jan 12, 2018		44.07	44.07	44.07	0	+0.04(+0.09%)
Jan 11, 2018	43.68	44.03	43.54	44.03	1,231,405	+0.37(+0.85%)
Jan 10, 2018				43.66	740,850	+0.09(+0.21%)
Jan 09, 2018	43.26	43.93	43.20	43.57	1,284,559	+0.39(+0.90%)
Jan 08, 2018	42.61	43.21	42.25	43.18	1,247,783	+0.46(+1.08%)
Jan 05, 2018	43.05	43.11	42.26	42.72	2,003,644	-0.16(-0.37%)
Jan 04, 2018	43.29	43.38	42.79	42.88	832,558	-0.35(-0.81%)
Jan 03, 2018	43.17	43.34	43.10	43.23	938,991	-0.05(-0.12%)
Jan 02, 2018	43.01	43.27	42.88	43.28	1,057,256	+0.54(+1.26%)
Dec 29, 2017		42.74	42.74	42.74	0	-0.45(-1.04%)
Dec 28, 2017	42.95	43.22	42.81	43.19	535,618	+0.26(+0.61%)
Dec 27, 2017	42.81	43.16	42.67	42.93	465,641	+0.26(+0.61%)
Dec 26, 2017	42.65	42.79	42.53	42.67	553,228	-0.13(-0.30%)
Dec 22, 2017	43.02	43.02	42.73	42.80	468,885	-0.08(-0.19%)
Dec 21, 2017	43.06	43.28	42.85	42.88	1,101,339	-0.04(-0.09%)
Dec 20, 2017	42.96	43.37	42.87	42.92	1,228,679	+0.02(+0.05%)
Dec 19, 2017	42.85	42.94	42.46	42.90	1,938,963	+0.41(+0.96%)
Dec 18, 2017	42.51	42.81	42.38	42.49	2,325,446	+0.03(+0.07%)
Dec 15, 2017	42.22	42.60	42.18	42.46	1,829,916	+0.46(+1.10%)
Dec 14, 2017	41.99	42.46	41.89	42.00	1,294,745	-0.07(-0.17%)
Dec 13, 2017	42.41	42.54	42.07	42.07	1,242,851	-0.20(-0.47%)
Dec 12, 2017	42.80	42.80	42.25	42.27	1,082,617	-0.65(-1.51%)
Dec 11, 2017	42.87	43.04	42.57	42.92	884,566	+0.23(+0.54%)
Dec 08, 2017	42.72	42.94	42.64	42.69	949,324	+0.15(+0.35%)
Dec 07, 2017	42.54	42.64	42.20	42.54	889,616	+0.07(+0.16%)
Dec 06, 2017	42.43	42.71	42.17	42.47	760,139	+0.05(+0.12%)
Dec 05, 2017	42.67	42.86	42.34	42.42	907,633	-0.34(-0.80%)
Dec 04, 2017	43.49	43.55	42.68	42.76	1,277,011	-0.31(-0.72%)
Dec 01, 2017	42.52	43.14	42.51	43.07	1,093,807	+0.47(+1.10%)
Nov 30, 2017	42.70	42.87	42.44	42.60	1,316,136	+0.02(+0.05%)
Nov 29, 2017	42.27	42.70	42.27	42.58	1,030,661	+0.31(+0.73%)
Nov 28, 2017	41.42	42.42	41.34	42.27	1,034,289	+0.90(+2.18%)
Nov 27, 2017	41.38	41.51	41.17	41.37	952,683	+0.05(+0.12%)
Nov 24, 2017	41.13	41.36	41.08	41.32	279,785	+0.25(+0.61%)
Nov 22, 2017	41.36	41.36	41.03	41.07	812,390	-0.19(-0.46%)
Nov 21, 2017	41.50	41.66	41.24	41.26	1,596,169	+0.09(+0.22%)
Nov 20, 2017	40.83	41.24	40.74	41.17	998,642	+0.35(+0.86%)
Nov 17, 2017	40.62	40.99	40.61	40.82	1,539,623	+0.08(+0.20%)
Nov 16, 2017	39.92	40.79	39.83	40.74	1,844,074	+0.91(+2.28%)
Nov 15, 2017	39.58	40.06	39.02	39.83	2,501,002	-0.19(-0.47%)
Nov 14, 2017	40.89	41.18	39.60	40.02	5,946,456	-2.83(-6.60%)
Nov 13, 2017	42.67	42.95	42.44	42.85	1,676,430	+0.17(+0.40%)
Nov 10, 2017	42.93	43.00	42.45	42.68	1,473,282	-0.07(-0.16%)
Nov 09, 2017	43.11	43.11	42.59	42.75	1,808,042	-0.58(-1.34%)
Nov 08, 2017	43.13	43.39	42.97	43.33	882,498	+0.08(+0.18%)
Nov 07, 2017	43.34	43.50	42.94	43.25	933,259	-0.20(-0.46%)
Nov 06, 2017	43.60	43.80	43.33	43.45	834,016	-0.30(-0.69%)
Nov 03, 2017	43.58	43.77	43.47	43.75	652,981	+0.25(+0.57%)
Nov 02, 2017	43.49	43.64	43.29	43.50	574,121	+0.24(+0.55%)

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.