Aramark Holdings Corp (NY: ARMK )

41.24 USD +0.61 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.36 35.36 34.28 34.29 1,825,700 -1.35(-3.79%)
Jan 28, 2021 34.84 36.29 34.69 35.64 1,951,553 +1.30(+3.79%)
Jan 27, 2021 34.61 35.78 33.73 34.34 3,857,214 -0.78(-2.22%)
Jan 26, 2021 36.07 36.19 35.12 35.12 849,919 -0.53(-1.49%)
Jan 25, 2021 35.13 35.72 34.72 35.65 1,134,856 +0.19(+0.54%)
Jan 22, 2021 35.68 35.84 35.10 35.46 1,506,100 -0.73(-2.02%)
Jan 21, 2021 36.49 36.75 35.78 36.19 1,037,357 -0.18(-0.49%)
Jan 20, 2021 36.35 36.90 36.12 36.37 1,133,610 +0.18(+0.50%)
Jan 19, 2021 36.79 37.31 36.08 36.19 2,100,378 -0.36(-0.98%)
Jan 15, 2021 36.53 36.95 35.99 36.55 1,194,500 -0.33(-0.89%)
Jan 14, 2021 36.97 37.75 36.68 36.88 2,164,984 -0.05(-0.14%)
Jan 13, 2021 38.02 38.11 36.55 36.93 1,836,413 -0.97(-2.56%)
Jan 12, 2021 37.64 38.17 37.28 37.90 2,902,188 +0.41(+1.09%)
Jan 11, 2021 37.50 37.81 37.08 37.49 1,002,313 -0.51(-1.34%)
Jan 08, 2021 38.22 38.94 37.64 38.00 1,485,400 +0.14(+0.37%)
Jan 07, 2021 38.77 39.20 37.66 37.86 2,477,315 -0.35(-0.92%)
Jan 06, 2021 38.28 39.03 37.67 38.21 3,047,120 +0.31(+0.82%)
Jan 05, 2021 37.60 38.33 37.52 37.90 1,884,511 +0.18(+0.48%)
Jan 04, 2021 38.45 38.74 37.15 37.72 2,043,875 -0.76(-1.98%)
Dec 31, 2020 38.48 38.48 38.48 1,266,281 +0.49(+1.29%)
Dec 30, 2020 37.84 38.56 37.60 37.99 1,266,281 +0.15(+0.40%)
Dec 29, 2020 37.86 37.98 37.43 37.84 832,132 +0.35(+0.93%)
Dec 28, 2020 38.20 38.23 37.34 37.49 1,391,050 -0.15(-0.40%)
Dec 24, 2020 37.70 37.83 37.20 37.64 696,500 +0.11(+0.29%)
Dec 23, 2020 37.33 37.72 37.07 37.53 1,816,396 +0.47(+1.27%)
Dec 22, 2020 37.02 37.32 36.31 37.06 2,485,104 -0.08(-0.22%)
Dec 21, 2020 36.64 37.33 35.96 37.14 1,931,342 -0.34(-0.91%)
Dec 18, 2020 37.96 38.28 37.28 37.48 2,126,600 -0.44(-1.16%)
Dec 17, 2020 37.58 37.92 36.71 37.92 1,848,265 +0.55(+1.47%)
Dec 16, 2020 37.96 38.17 37.11 37.37 2,706,859 -0.73(-1.92%)
Dec 15, 2020 38.62 38.62 37.09 38.10 1,522,816 +0.86(+2.31%)
Dec 14, 2020 37.97 38.32 37.17 37.24 3,098,728 -0.36(-0.96%)
Dec 11, 2020 37.87 38.24 37.50 37.60 1,058,900 -0.46(-1.21%)
Dec 10, 2020 37.96 38.42 37.39 38.06 1,502,859 -0.38(-0.99%)
Dec 09, 2020 38.43 38.73 37.59 38.44 1,905,457 +0.41(+1.08%)
Dec 08, 2020 37.51 38.61 37.51 38.03 1,306,905 +0.15(+0.40%)
Dec 07, 2020 37.83 38.32 37.60 37.88 1,608,486 -0.35(-0.92%)
Dec 04, 2020 37.15 38.40 37.01 38.23 2,089,300 +1.52(+4.14%)
Dec 03, 2020 36.76 37.53 35.97 36.71 2,036,386 +0.24(+0.66%)
Dec 02, 2020 36.18 36.50 35.01 36.47 1,590,504 -0.21(-0.57%)
Dec 01, 2020 35.72 36.94 35.62 36.68 2,006,219 +1.68(+4.80%)
Nov 30, 2020 35.85 35.99 34.87 35.00 2,571,038 -1.18(-3.26%)
Nov 27, 2020 36.47 36.69 35.97 36.18 717,400 -0.17(-0.47%)
Nov 25, 2020 36.64 37.06 36.17 36.35 1,273,500 -0.60(-1.62%)
Nov 24, 2020 36.36 37.41 36.31 36.95 2,757,453 +1.12(+3.13%)
Nov 23, 2020 35.89 35.97 34.94 35.83 1,340,193 +0.34(+0.96%)
Nov 20, 2020 34.93 35.89 34.52 35.49 2,003,500 +0.23(+0.65%)
Nov 19, 2020 33.83 35.35 33.01 35.26 1,959,754 +1.29(+3.80%)
Nov 18, 2020 34.81 35.00 33.93 33.97 1,755,506 -0.77(-2.22%)
Nov 17, 2020 34.09 35.08 33.32 34.74 4,451,784 -0.39(-1.11%)
Nov 16, 2020 35.21 35.42 34.29 35.13 2,722,869 +0.94(+2.75%)
Nov 13, 2020 33.55 34.35 33.42 34.19 1,695,900 +1.23(+3.73%)
Nov 12, 2020 34.23 34.40 32.60 32.96 2,355,238 -1.98(-5.67%)
Nov 11, 2020 36.22 36.26 34.39 34.94 2,877,834 -1.24(-3.43%)
Nov 10, 2020 35.26 36.90 35.26 36.18 3,129,780 +1.06(+3.02%)
Nov 09, 2020 34.50 37.03 34.00 35.12 6,284,299 +4.47(+14.58%)
Nov 06, 2020 30.39 30.91 30.12 30.65 2,728,000 +0.41(+1.36%)
Nov 05, 2020 28.91 30.43 28.48 30.24 1,896,627 +1.81(+6.37%)
Nov 04, 2020 28.58 29.32 27.76 28.43 1,221,856 -0.30(-1.04%)
Nov 03, 2020 28.79 29.25 28.61 28.73 1,390,422 +0.33(+1.16%)
Nov 02, 2020 28.11 28.96 27.75 28.40 1,664,592 +0.66(+2.38%)
Oct 30, 2020 28.01 28.45 27.15 27.74 1,780,800 -0.46(-1.63%)
Oct 29, 2020 27.27 28.38 26.93 28.20 1,925,633 +1.02(+3.75%)
Oct 28, 2020 28.07 28.40 27.11 27.18 3,029,837 -1.58(-5.49%)
Oct 27, 2020 28.71 29.08 28.34 28.76 2,292,005 -0.19(-0.66%)
Oct 26, 2020 29.63 29.76 28.45 28.95 2,578,900 -1.32(-4.36%)
Oct 23, 2020 29.48 30.28 29.36 30.27 1,862,200 +0.97(+3.31%)
Oct 22, 2020 28.66 29.71 28.66 29.30 2,348,811 +0.29(+1.00%)
Oct 21, 2020 28.59 29.32 28.32 29.01 2,388,875 +0.23(+0.80%)
Oct 20, 2020 28.40 29.08 28.26 28.78 2,234,422 +0.81(+2.90%)
Oct 19, 2020 28.21 28.83 27.96 27.97 2,118,290 -0.20(-0.71%)
Oct 16, 2020 27.94 28.41 27.60 28.17 2,211,500 +0.22(+0.79%)
Oct 15, 2020 27.28 28.13 27.13 27.95 3,150,914 +0.45(+1.64%)
Oct 14, 2020 27.51 28.00 27.26 27.50 1,900,953 +0.15(+0.55%)
Oct 13, 2020 28.01 28.34 27.25 27.35 2,008,238 -1.13(-3.97%)
Oct 12, 2020 28.41 28.92 28.18 28.48 2,374,341 -0.01(-0.04%)
Oct 09, 2020 28.40 28.91 28.30 28.49 898,300 +0.21(+0.74%)
Oct 08, 2020 28.31 28.37 27.93 28.28 1,480,803 +0.35(+1.25%)
Oct 07, 2020 27.83 28.23 27.64 27.93 1,319,778 +0.56(+2.05%)
Oct 06, 2020 28.24 28.83 27.34 27.37 2,387,133 -0.44(-1.58%)
Oct 05, 2020 28.10 28.19 27.35 27.81 1,878,380 +0.26(+0.94%)
Oct 02, 2020 26.12 27.61 25.84 27.55 1,609,600 +0.49(+1.81%)
Oct 01, 2020 26.77 27.20 26.33 27.06 1,707,886 +0.61(+2.31%)
Sep 30, 2020 26.62 27.45 26.26 26.45 2,612,849 +0.03(+0.11%)
Sep 29, 2020 27.06 27.10 26.19 26.42 2,382,350 -0.72(-2.65%)
Sep 28, 2020 27.16 27.60 26.72 27.14 1,613,085 +0.50(+1.88%)
Sep 25, 2020 25.89 27.00 25.65 26.64 3,460,600 +0.78(+3.02%)
Sep 24, 2020 25.69 26.32 25.30 25.86 3,051,365 -0.03(-0.12%)
Sep 23, 2020 26.44 27.04 25.77 25.89 1,856,055 -0.33(-1.26%)
Sep 22, 2020 26.15 26.59 25.67 26.22 3,025,414 +0.13(+0.50%)
Sep 21, 2020 26.04 26.30 24.92 26.09 3,801,774 -1.04(-3.83%)
Sep 18, 2020 28.10 28.56 26.96 27.13 3,260,900 -1.11(-3.93%)
Sep 17, 2020 28.25 28.33 27.63 28.24 1,833,992 -0.47(-1.64%)
Sep 16, 2020 28.98 29.09 28.35 28.71 6,139,485 -0.07(-0.24%)
Sep 15, 2020 28.75 29.13 28.57 28.78 1,622,068 +0.09(+0.31%)
Sep 14, 2020 27.88 28.77 27.88 28.69 2,726,504 +1.19(+4.33%)
Sep 11, 2020 27.89 27.89 26.77 27.50 2,131,200 -0.25(-0.90%)
Sep 10, 2020 29.01 29.50 27.73 27.75 2,006,812 -1.02(-3.55%)
Sep 09, 2020 29.03 29.36 28.20 28.77 2,070,806 +0.83(+2.97%)
Sep 08, 2020 27.69 28.59 27.37 27.94 3,151,002 -0.36(-1.27%)
Sep 04, 2020 29.20 29.39 28.29 28.30 1,993,300 -0.58(-2.01%)
Sep 03, 2020 29.30 29.65 28.29 28.88 5,260,602 -0.08(-0.28%)
Sep 02, 2020 28.10 28.98 28.00 28.96 1,865,875 +1.13(+4.06%)
Sep 01, 2020 26.97 27.89 26.59 27.83 1,833,705 +0.27(+0.98%)
Aug 31, 2020 28.62 28.62 27.18 27.56 2,725,783 -1.25(-4.34%)
Aug 28, 2020 26.49 29.12 26.45 28.81 3,241,400 +2.61(+9.96%)
Aug 27, 2020 25.13 27.07 25.09 26.20 2,750,724 +1.33(+5.35%)
Aug 26, 2020 25.05 25.11 24.29 24.87 2,154,736 -0.21(-0.84%)
Aug 25, 2020 25.87 25.87 24.82 25.08 2,173,380 -0.57(-2.22%)
Aug 24, 2020 24.22 25.71 23.46 25.65 2,784,632 +1.61(+6.70%)
Aug 21, 2020 23.36 24.16 23.36 24.04 3,207,400 +0.68(+2.91%)
Aug 20, 2020 23.40 23.55 23.19 23.36 2,628,462 -0.13(-0.55%)
Aug 19, 2020 23.24 23.62 22.93 23.49 2,282,496 +0.20(+0.86%)
Aug 18, 2020 24.08 24.19 23.08 23.29 1,694,552 -1.02(-4.20%)
Aug 17, 2020 25.07 25.08 24.22 24.31 1,576,501 -0.68(-2.72%)
Aug 14, 2020 24.78 25.20 24.48 24.99 1,719,900 +0.02(+0.08%)
Aug 13, 2020 25.10 25.45 24.75 24.97 4,034,991 -0.31(-1.23%)
Aug 12, 2020 25.43 25.77 24.46 25.28 2,991,359 +0.02(+0.08%)
Aug 11, 2020 25.21 26.51 25.08 25.26 3,819,801 +0.74(+3.02%)
Aug 10, 2020 23.79 24.83 23.75 24.52 3,626,700 +0.94(+3.99%)
Aug 07, 2020 22.03 23.64 21.87 23.58 2,727,000 +1.46(+6.60%)
Aug 06, 2020 21.15 22.23 21.13 22.12 2,874,687 +0.76(+3.56%)
Aug 05, 2020 21.90 22.13 20.82 21.36 2,813,779 -0.53(-2.42%)
Aug 04, 2020 21.60 22.37 20.31 21.89 4,206,646 +0.92(+4.39%)
Aug 03, 2020 21.17 21.50 20.83 20.97 5,791,594 -0.15(-0.71%)
Jul 31, 2020 21.79 21.91 20.98 21.12 1,913,500 -0.93(-4.22%)
Jul 30, 2020 22.15 22.33 21.78 22.05 1,459,981 -0.52(-2.30%)
Jul 29, 2020 22.52 22.79 22.22 22.57 1,207,840 +0.45(+2.03%)
Jul 28, 2020 21.93 22.44 21.88 22.12 1,410,653 +0.06(+0.27%)
Jul 27, 2020 22.41 22.48 21.81 22.06 1,166,205 -0.60(-2.65%)
Jul 24, 2020 23.18 23.25 22.54 22.66 1,595,000 -0.54(-2.33%)
Jul 23, 2020 22.97 23.73 22.91 23.20 1,180,032 -0.08(-0.34%)
Jul 22, 2020 22.73 23.46 22.69 23.28 1,182,205 +0.32(+1.39%)
Jul 21, 2020 22.87 23.45 22.77 22.96 1,758,244 +0.44(+1.95%)
Jul 20, 2020 23.00 23.12 22.27 22.52 1,471,619 -0.61(-2.64%)
Jul 17, 2020 23.20 23.43 22.78 23.13 936,600 -0.12(-0.52%)
Jul 16, 2020 22.55 23.44 22.10 23.25 2,371,413 -0.70(-2.92%)
Jul 15, 2020 23.04 24.05 22.71 23.95 2,650,645 +1.93(+8.76%)
Jul 14, 2020 21.59 22.21 21.33 22.02 1,847,614 +0.38(+1.76%)
Jul 13, 2020 21.88 22.30 21.10 21.64 1,783,731 +0.02(+0.09%)
Jul 10, 2020 20.74 21.63 20.64 21.62 2,132,400 +0.85(+4.09%)
Jul 09, 2020 21.57 21.62 20.61 20.77 2,362,652 -0.88(-4.06%)
Jul 08, 2020 21.03 21.80 20.51 21.65 4,065,354 +0.53(+2.51%)
Jul 07, 2020 21.82 22.04 20.88 21.12 3,633,219 -1.25(-5.59%)
Jul 06, 2020 22.51 22.69 21.78 22.37 2,616,097 +0.42(+1.91%)
Jul 02, 2020 22.88 23.31 21.86 21.95 1,526,500 -0.30(-1.35%)
Jul 01, 2020 22.84 23.45 22.16 22.25 2,198,836 -0.32(-1.42%)
Jun 30, 2020 22.45 22.87 21.66 22.57 2,351,168 +0.16(+0.71%)
Jun 29, 2020 21.62 22.53 20.94 22.41 2,741,737 +0.87(+4.04%)
Jun 26, 2020 22.10 22.25 21.17 21.54 3,758,100 -0.70(-3.15%)
Jun 25, 2020 22.52 22.98 21.69 22.24 2,264,324 -0.44(-1.94%)
Jun 24, 2020 23.27 23.28 21.36 22.68 3,125,343 -1.36(-5.66%)
Jun 23, 2020 23.82 24.13 23.29 24.04 2,481,703 +0.70(+3.00%)
Jun 22, 2020 23.41 23.49 22.33 23.34 2,641,129 -0.33(-1.39%)
Jun 19, 2020 25.41 25.57 23.55 23.67 2,897,000 -1.60(-6.33%)
Jun 18, 2020 24.38 25.49 24.01 25.27 2,140,776 +0.54(+2.18%)
Jun 17, 2020 25.87 25.87 24.59 24.73 2,955,762 -1.17(-4.52%)
Jun 16, 2020 26.29 26.76 25.25 25.90 4,430,227 +0.75(+2.98%)
Jun 15, 2020 24.00 25.66 23.39 25.15 4,140,098 -0.15(-0.59%)
Jun 12, 2020 25.62 26.02 24.49 25.30 1,774,000 +0.99(+4.07%)
Jun 11, 2020 25.34 26.19 24.07 24.31 4,191,362 -3.17(-11.54%)
Jun 10, 2020 29.65 29.85 27.44 27.48 2,330,866 -2.63(-8.73%)
Jun 09, 2020 31.00 31.25 29.56 30.11 3,394,352 -2.14(-6.64%)
Jun 08, 2020 31.30 32.52 30.21 32.25 3,820,437 +1.79(+5.88%)
Jun 05, 2020 30.10 31.49 29.71 30.46 4,354,800 +2.24(+7.94%)
Jun 04, 2020 27.99 28.41 27.40 28.22 2,254,628 +0.33(+1.18%)
Jun 03, 2020 27.07 28.70 27.05 27.89 2,705,361 +1.35(+5.09%)
Jun 02, 2020 26.53 26.66 25.83 26.54 1,592,723 +0.31(+1.18%)
Jun 01, 2020 25.88 26.67 25.38 26.23 2,783,047 +0.34(+1.31%)
May 29, 2020 26.54 27.02 25.47 25.89 3,955,900 -0.91(-3.40%)
May 28, 2020 27.82 28.31 26.47 26.80 3,737,980 -1.00(-3.60%)
May 27, 2020 28.50 29.75 27.07 27.80 4,664,983 +0.48(+1.76%)
May 26, 2020 26.26 27.60 26.07 27.32 5,948,772 +2.76(+11.24%)
May 22, 2020 25.16 25.20 24.00 24.56 2,856,900 -0.54(-2.15%)
May 21, 2020 25.41 26.19 25.05 25.10 3,762,334 -0.31(-1.22%)
May 20, 2020 25.35 25.77 25.00 25.41 7,000,119 +0.33(+1.32%)
May 19, 2020 25.54 25.63 24.45 25.08 5,541,516 -0.53(-2.07%)
May 18, 2020 25.00 27.18 24.92 25.61 5,519,531 +1.62(+6.75%)
May 15, 2020 23.18 24.03 22.54 23.99 3,375,000 +0.61(+2.61%)
May 14, 2020 22.03 23.44 20.91 23.38 2,396,275 +0.74(+3.27%)
May 13, 2020 23.56 23.56 20.89 22.64 3,345,461 -0.41(-1.78%)
May 12, 2020 24.72 24.79 23.05 23.05 1,705,188 -1.34(-5.49%)
May 11, 2020 25.65 25.73 24.34 24.39 1,520,969 -1.69(-6.48%)
May 08, 2020 24.50 26.24 24.15 26.08 2,322,500 +2.30(+9.67%)
May 07, 2020 24.09 24.96 23.67 23.78 3,298,579 +0.02(+0.08%)
May 06, 2020 25.05 25.16 23.70 23.76 3,383,712 -1.47(-5.83%)
May 05, 2020 25.91 26.59 24.46 25.23 3,052,972 -0.32(-1.25%)
May 04, 2020 25.33 26.39 24.50 25.55 2,287,693 -0.47(-1.81%)
May 01, 2020 26.56 26.56 25.04 26.02 1,712,000 -1.29(-4.72%)
Apr 30, 2020 28.03 28.75 26.98 27.31 1,810,859 -1.30(-4.54%)
Apr 29, 2020 27.65 28.98 27.65 28.61 3,513,184 +1.98(+7.44%)
Apr 28, 2020 25.37 26.90 25.37 26.63 3,751,767 +1.95(+7.90%)
Apr 27, 2020 24.81 25.64 24.64 24.68 2,510,945 +0.11(+0.45%)
Apr 24, 2020 23.27 24.86 23.17 24.57 2,188,500 +1.48(+6.41%)
Apr 23, 2020 23.24 24.14 22.79 23.09 2,912,385 +0.04(+0.17%)
Apr 22, 2020 20.98 23.25 20.67 23.05 4,922,489 +2.62(+12.82%)
Apr 21, 2020 19.97 20.53 19.76 20.43 1,678,025 -0.07(-0.34%)
Apr 20, 2020 21.30 22.35 20.27 20.50 2,774,448 -1.47(-6.69%)
Apr 17, 2020 22.07 22.67 21.44 21.97 2,706,800 +1.10(+5.27%)
Apr 16, 2020 20.74 21.19 19.56 20.87 2,400,937 -0.06(-0.29%)
Apr 15, 2020 21.46 21.62 20.48 20.93 3,339,662 -1.49(-6.65%)
Apr 14, 2020 22.83 23.96 22.41 22.42 3,134,098 +0.08(+0.36%)
Apr 13, 2020 23.28 23.77 21.70 22.34 8,744,001 -0.95(-4.08%)
Apr 09, 2020 24.31 28.12 23.13 23.29 8,307,200 -0.02(-0.09%)
Apr 08, 2020 21.22 23.70 21.09 23.31 5,164,215 +2.76(+13.43%)
Apr 07, 2020 21.00 21.92 19.97 20.55 7,293,415 +1.33(+6.92%)
Apr 06, 2020 18.06 20.15 17.99 19.22 4,177,019 +2.22(+13.06%)
Apr 03, 2020 17.74 17.88 16.29 17.00 3,580,400 -0.95(-5.29%)
Apr 02, 2020 18.20 19.36 17.55 17.95 4,659,036 -0.51(-2.76%)
Apr 01, 2020 19.10 19.35 17.52 18.46 3,006,602 -1.51(-7.56%)
Mar 31, 2020 20.91 21.21 19.55 19.97 4,002,851 -1.12(-5.31%)
Mar 30, 2020 21.16 21.99 19.58 21.09 9,057,784 -0.06(-0.28%)
Mar 27, 2020 20.26 22.72 19.50 21.15 4,706,100 -0.22(-1.03%)
Mar 26, 2020 20.23 24.42 19.77 21.37 5,449,784 +1.63(+8.26%)
Mar 25, 2020 19.50 22.21 18.67 19.74 4,832,766 +1.08(+5.79%)
Mar 24, 2020 18.70 19.87 17.30 18.66 5,095,355 +1.66(+9.76%)
Mar 23, 2020 19.79 19.99 15.50 17.00 7,952,483 -2.43(-12.51%)
Mar 20, 2020 19.66 22.95 18.53 19.43 11,223,100 +1.16(+6.35%)
Mar 19, 2020 13.01 19.26 11.45 18.27 9,529,984 +5.33(+41.19%)
Mar 18, 2020 14.14 14.14 10.00 12.94 8,525,123 -2.06(-13.73%)
Mar 17, 2020 17.43 17.50 9.650 15.00 13,861,524 -2.31(-13.34%)
Mar 16, 2020 20.39 21.04 17.14 17.31 6,143,905 -6.90(-28.50%)
Mar 13, 2020 25.96 25.96 21.74 24.21 4,700,500 -0.11(-0.45%)
Mar 12, 2020 23.21 24.90 19.27 24.32 19,014,373 -1.69(-6.50%)
Mar 11, 2020 29.06 29.16 24.45 26.01 5,509,387 -4.08(-13.56%)
Mar 10, 2020 30.79 30.95 28.90 30.09 3,251,550 +0.33(+1.11%)
Mar 09, 2020 33.12 33.12 28.65 29.76 3,576,222 -3.38(-10.20%)
Mar 06, 2020 31.86 33.34 31.04 33.14 3,190,800 -0.47(-1.40%)
Mar 05, 2020 35.46 35.55 33.08 33.61 2,574,964 -2.72(-7.49%)
Mar 04, 2020 36.44 36.68 35.11 36.33 2,791,954 +0.80(+2.25%)
Mar 03, 2020 34.50 36.49 34.31 35.53 4,291,500 +1.11(+3.22%)
Mar 02, 2020 34.79 35.01 33.09 34.42 3,199,844 -0.32(-0.92%)
Feb 28, 2020 34.39 35.51 33.57 34.74 5,521,600 -0.92(-2.58%)
Feb 27, 2020 38.48 38.48 35.58 35.66 3,655,472 -3.34(-8.56%)
Feb 26, 2020 39.85 40.57 39.00 39.00 3,116,348 -0.75(-1.89%)
Feb 25, 2020 41.44 41.58 39.33 39.75 3,518,180 -1.53(-3.71%)
Feb 24, 2020 41.39 41.58 41.01 41.28 1,865,724 -1.18(-2.78%)
Feb 21, 2020 42.73 42.82 42.32 42.46 828,300 -0.40(-0.93%)
Feb 20, 2020 42.60 43.13 42.30 42.86 1,138,909 +0.24(+0.56%)
Feb 19, 2020 42.86 43.17 42.40 42.62 2,146,108 -0.13(-0.30%)
Feb 18, 2020 42.41 42.86 42.26 42.75 2,254,140 +0.27(+0.64%)
Feb 14, 2020 41.75 42.51 41.50 42.48 2,443,800 +0.81(+1.94%)
Feb 13, 2020 41.37 41.96 41.27 41.67 2,115,956 +0.07(+0.17%)
Feb 12, 2020 41.55 41.76 41.30 41.60 3,762,533 +0.04(+0.10%)
Feb 11, 2020 40.85 41.79 40.75 41.56 2,514,019 +0.88(+2.16%)
Feb 10, 2020 40.38 40.70 39.99 40.68 2,773,614 -0.09(-0.22%)
Feb 07, 2020 41.29 41.35 40.72 40.77 3,425,600 -0.62(-1.50%)
Feb 06, 2020 42.96 43.15 41.37 41.39 3,055,620 -1.63(-3.79%)
Feb 05, 2020 43.14 43.30 41.75 43.02 3,071,842 -0.12(-0.28%)
Feb 04, 2020 43.47 44.19 42.82 43.14 3,619,506 -0.70(-1.60%)
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.