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 (%)
May 28, 2021 36.14 36.22 35.59 36.12 1,055,927 -0.03(-0.08%)
May 27, 2021 36.48 36.48 35.84 36.15 3,019,077 +0.18(+0.51%)
May 26, 2021 36.21 36.23 35.82 35.96 2,173,519 +0.10(+0.27%)
May 25, 2021 36.17 36.75 35.70 35.87 1,781,480 -0.23(-0.64%)
May 24, 2021 36.19 36.30 35.84 36.10 2,524,118 +0.28(+0.78%)
May 21, 2021 36.16 36.42 35.81 35.82 2,210,691 -0.06(-0.16%)
May 20, 2021 35.74 35.93 35.31 35.88 958,363 +0.04(+0.11%)
May 19, 2021 35.82 36.02 35.34 35.84 1,821,559 -0.62(-1.69%)
May 18, 2021 37.25 37.51 36.27 36.45 3,372,782 -0.79(-2.12%)
May 17, 2021 37.09 37.34 36.81 37.25 2,234,620 -0.45(-1.20%)
May 14, 2021 36.29 37.84 36.22 37.70 1,738,695 +1.79(+4.99%)
May 13, 2021 35.15 36.18 35.15 35.91 2,684,673 +0.92(+2.62%)
May 12, 2021 35.62 35.91 34.89 34.99 3,167,189 -0.61(-1.71%)
May 11, 2021 35.76 36.54 35.09 35.60 2,458,655 -0.67(-1.86%)
May 10, 2021 36.65 36.85 36.11 36.27 1,541,135 -0.45(-1.23%)
May 07, 2021 36.54 37.30 36.35 36.72 1,138,178 +0.23(+0.63%)
May 06, 2021 36.65 36.69 35.79 36.49 866,509 -0.08(-0.21%)
May 05, 2021 36.79 37.14 36.26 36.57 1,525,859 -0.41(-1.10%)
May 04, 2021 37.80 38.08 36.78 36.98 945,334 -0.94(-2.47%)
May 03, 2021 37.63 38.37 37.63 37.91 3,818,654 +0.43(+1.16%)
Apr 30, 2021 37.83 37.95 37.02 37.48 881,911 -0.47(-1.25%)
Apr 29, 2021 39.18 39.24 37.75 37.95 1,372,524 -0.65(-1.67%)
Apr 28, 2021 38.59 38.99 38.29 38.60 800,680 +0.15(+0.40%)
Apr 27, 2021 38.42 38.84 38.19 38.44 3,460,898 +0.02(+0.05%)
Apr 26, 2021 38.40 38.77 38.06 38.42 3,198,636 +0.33(+0.86%)
Apr 23, 2021 38.14 38.26 37.55 38.09 1,010,209 +0.35(+0.92%)
Apr 22, 2021 37.82 38.35 37.62 37.75 3,335,905 -0.09(-0.23%)
Apr 21, 2021 36.77 37.95 36.46 37.83 762,059 +0.90(+2.43%)
Apr 20, 2021 37.86 38.08 36.62 36.94 1,399,797 -1.15(-3.01%)
Apr 19, 2021 38.17 38.36 37.79 38.08 1,153,265 -0.13(-0.35%)
Apr 16, 2021 38.18 38.50 37.88 38.22 1,594,969 +0.36(+0.94%)
Apr 15, 2021 37.94 38.23 37.49 37.86 725,765 -0.15(-0.41%)
Apr 14, 2021 37.90 38.70 37.89 38.02 1,888,200 +0.16(+0.43%)
Apr 13, 2021 37.81 38.02 37.28 37.85 946,122 -0.19(-0.51%)
Apr 12, 2021 37.55 38.23 37.55 38.05 1,372,521 +0.55(+1.47%)
Apr 09, 2021 37.21 37.51 37.00 37.50 1,139,027 +0.17(+0.46%)
Apr 08, 2021 37.83 37.96 37.01 37.32 2,202,005 -0.56(-1.48%)
Apr 07, 2021 37.45 37.88 37.38 37.88 1,039,092 +0.49(+1.32%)
Apr 06, 2021 37.38 37.78 37.29 37.39 1,747,336 +0.24(+0.65%)
Apr 05, 2021 37.26 37.67 37.03 37.15 2,176,444 +0.27(+0.73%)
Apr 01, 2021 36.52 37.15 36.18 36.88 1,269,815 +0.45(+1.24%)
Mar 31, 2021 36.91 37.37 36.43 36.43 1,552,618 -0.51(-1.38%)
Mar 30, 2021 36.45 37.31 36.01 36.94 1,591,575 +0.54(+1.48%)
Mar 29, 2021 37.16 37.60 36.15 36.40 2,084,908 -1.11(-2.96%)
Mar 26, 2021 38.33 38.44 36.85 37.51 1,571,529 -0.41(-1.09%)
Mar 25, 2021 36.46 38.18 35.82 37.92 1,988,911 +1.21(+3.31%)
Mar 24, 2021 36.58 38.06 36.56 36.71 3,620,483 +0.58(+1.60%)
Mar 23, 2021 37.34 37.67 35.77 36.13 2,434,549 -1.45(-3.85%)
Mar 22, 2021 37.56 37.77 36.67 37.57 1,931,646 -0.13(-0.36%)
Mar 19, 2021 38.66 38.87 37.49 37.71 1,853,952 -1.13(-2.90%)
Mar 18, 2021 38.89 40.16 38.46 38.84 2,966,598 -0.35(-0.89%)
Mar 17, 2021 40.04 40.17 38.80 39.18 2,710,163 -0.92(-2.28%)
Mar 16, 2021 40.48 40.62 39.74 40.10 10,370,051 -0.62(-1.52%)
Mar 15, 2021 41.07 41.57 40.12 40.72 1,190,633 -0.09(-0.21%)
Mar 12, 2021 40.33 40.98 39.93 40.80 1,619,654 +0.67(+1.66%)
Mar 11, 2021 39.95 40.63 39.50 40.14 3,183,628 +0.25(+0.63%)
Mar 10, 2021 40.48 40.95 39.53 39.89 1,581,483 -0.42(-1.05%)
Mar 09, 2021 40.96 41.20 40.14 40.31 2,060,126 -0.38(-0.92%)
Mar 08, 2021 40.36 41.30 39.68 40.69 2,575,630 +0.93(+2.33%)
Mar 05, 2021 39.70 40.20 37.69 39.76 4,480,394 +0.59(+1.50%)
Mar 04, 2021 39.19 39.82 37.97 39.17 2,167,580 +0.00(+0.00%)
Mar 03, 2021 37.47 40.29 37.47 39.17 4,553,819 +1.76(+4.72%)
Mar 02, 2021 37.26 37.98 36.91 37.41 975,684 +0.19(+0.52%)
Mar 01, 2021 36.69 37.87 36.57 37.22 1,682,826 +1.43(+3.99%)
Feb 26, 2021 36.57 36.81 35.52 35.79 1,972,916 -0.74(-2.03%)
Feb 25, 2021 38.13 38.24 36.34 36.53 1,066,427 -1.65(-4.32%)
Feb 24, 2021 37.40 38.77 37.12 38.18 2,333,143 +1.07(+2.88%)
Feb 23, 2021 36.92 37.56 36.43 37.11 1,882,780 +0.35(+0.94%)
Feb 22, 2021 36.23 37.82 36.23 36.76 2,501,515 +0.12(+0.32%)
Feb 19, 2021 35.31 37.24 35.31 36.65 2,470,450 +1.46(+4.14%)
Feb 18, 2021 35.35 35.92 34.67 35.19 2,639,009 -0.53(-1.48%)
Feb 17, 2021 35.41 35.90 35.09 35.72 2,575,061 +0.08(+0.22%)
Feb 16, 2021 34.63 35.75 34.29 35.64 3,225,775 +1.04(+3.01%)
Feb 12, 2021 34.19 34.76 34.08 34.60 1,089,564 +0.30(+0.87%)
Feb 11, 2021 35.15 35.35 33.99 34.31 2,259,722 -1.00(-2.83%)
Feb 10, 2021 34.91 35.52 34.52 35.31 1,924,058 +0.68(+1.97%)
Feb 09, 2021 37.29 37.42 34.51 34.62 1,894,341 -0.94(-2.65%)
Feb 08, 2021 35.36 35.77 34.99 35.56 2,337,914 +0.30(+0.84%)
Feb 05, 2021 36.24 36.94 35.17 35.27 2,368,368 -0.60(-1.66%)
Feb 04, 2021 34.93 36.05 34.79 35.86 2,316,171 +1.29(+3.73%)
Feb 03, 2021 34.00 35.16 33.83 34.57 1,375,516 +0.53(+1.55%)
Feb 02, 2021 34.08 34.54 33.95 34.05 614,316 +0.48(+1.43%)
Feb 01, 2021 33.17 33.82 32.84 33.57 1,082,172 +0.61(+1.84%)
Jan 29, 2021 33.99 33.99 32.95 32.96 1,899,376 -1.30(-3.79%)
Jan 28, 2021 33.49 34.88 33.34 34.26 2,030,308 +1.25(+3.79%)
Jan 27, 2021 33.27 34.39 32.42 33.01 4,012,873 -0.75(-2.22%)
Jan 26, 2021 34.67 34.79 33.76 33.76 884,217 -0.51(-1.49%)
Jan 25, 2021 33.77 34.33 33.37 34.27 1,180,653 +0.18(+0.54%)
Jan 22, 2021 34.30 34.45 33.74 34.08 1,566,879 -0.70(-2.02%)
Jan 21, 2021 35.07 35.32 34.39 34.79 1,079,219 -0.17(-0.49%)
Jan 20, 2021 34.94 35.47 34.72 34.96 1,179,357 +0.17(+0.50%)
Jan 19, 2021 35.36 35.86 34.68 34.79 2,185,139 -0.35(-0.98%)
Jan 15, 2021 35.11 35.52 34.59 35.13 1,242,704 -0.32(-0.89%)
Jan 14, 2021 35.54 36.29 35.26 35.45 2,252,352 -0.05(-0.14%)
Jan 13, 2021 36.55 36.63 35.13 35.50 1,910,522 -0.93(-2.56%)
Jan 12, 2021 36.18 36.69 35.83 36.43 3,019,306 +0.39(+1.09%)
Jan 11, 2021 36.05 36.34 35.64 36.04 1,042,761 -0.49(-1.34%)
Jan 08, 2021 36.74 37.43 36.18 36.53 1,545,343 +0.13(+0.37%)
Jan 07, 2021 37.27 37.68 36.20 36.39 2,577,287 -0.34(-0.92%)
Jan 06, 2021 36.80 37.51 36.21 36.73 3,170,087 +0.30(+0.82%)
Jan 05, 2021 36.14 36.84 36.06 36.43 1,960,561 +0.17(+0.48%)
Jan 04, 2021 36.96 37.24 35.71 36.26 2,126,356 -0.73(-1.98%)
Dec 31, 2020 36.99 36.99 36.99 1,317,382 +0.47(+1.29%)
Dec 30, 2020 36.37 37.06 36.14 36.52 1,317,382 +0.14(+0.40%)
Dec 29, 2020 36.39 36.51 35.98 36.37 865,712 +0.34(+0.93%)
Dec 28, 2020 36.72 36.75 35.89 36.04 1,447,186 -0.14(-0.40%)
Dec 24, 2020 36.24 36.36 35.75 36.18 724,607 +0.11(+0.29%)
Dec 23, 2020 35.88 36.26 35.63 36.07 1,889,697 +0.45(+1.27%)
Dec 22, 2020 35.58 35.87 34.90 35.62 2,585,391 -0.08(-0.22%)
Dec 21, 2020 35.22 35.88 34.57 35.70 2,009,281 -0.33(-0.91%)
Dec 18, 2020 36.49 36.80 35.83 36.03 2,212,419 -0.42(-1.16%)
Dec 17, 2020 36.12 36.45 35.29 36.45 1,922,852 +0.53(+1.47%)
Dec 16, 2020 36.49 36.68 35.67 35.92 2,816,095 -0.70(-1.92%)
Dec 15, 2020 37.12 37.12 35.65 36.62 1,584,269 +0.83(+2.31%)
Dec 14, 2020 36.50 36.83 35.73 35.80 3,223,778 -0.35(-0.96%)
Dec 11, 2020 36.40 36.76 36.05 36.14 1,101,632 -0.44(-1.21%)
Dec 10, 2020 36.49 36.93 35.94 36.58 1,563,507 -0.37(-0.99%)
Dec 09, 2020 36.94 37.23 36.13 36.95 1,982,352 +0.39(+1.08%)
Dec 08, 2020 36.05 37.11 36.05 36.55 1,359,645 +0.14(+0.40%)
Dec 07, 2020 36.36 36.83 36.14 36.41 1,673,397 -0.34(-0.92%)
Dec 04, 2020 35.71 36.91 35.57 36.75 2,173,614 +1.46(+4.14%)
Dec 03, 2020 35.33 36.07 34.57 35.29 2,118,565 +0.23(+0.66%)
Dec 02, 2020 34.78 35.08 33.65 35.06 1,654,689 -0.20(-0.57%)
Dec 01, 2020 34.33 35.50 34.24 35.26 2,087,180 +1.61(+4.80%)
Nov 30, 2020 34.46 34.59 33.52 33.64 2,674,793 -1.03(-2.97%)
Nov 27, 2020 34.95 35.16 34.47 34.67 748,626 -0.16(-0.47%)
Nov 25, 2020 35.11 35.51 34.66 34.83 1,328,932 -0.57(-1.62%)
Nov 24, 2020 34.84 35.85 34.80 35.41 2,877,479 +1.07(+3.13%)
Nov 23, 2020 34.39 34.47 33.48 34.34 1,398,528 +0.33(+0.96%)
Nov 20, 2020 33.47 34.39 33.08 34.01 2,090,708 +0.22(+0.65%)
Nov 19, 2020 32.42 33.88 31.63 33.79 2,045,058 +1.24(+3.80%)
Nov 18, 2020 33.36 33.54 32.51 32.55 1,831,919 -0.74(-2.22%)
Nov 17, 2020 32.67 33.62 31.93 33.29 4,645,561 -0.37(-1.11%)
Nov 16, 2020 33.74 33.94 32.86 33.66 2,841,389 +0.90(+2.75%)
Nov 13, 2020 32.15 32.91 32.03 32.76 1,769,719 +1.18(+3.73%)
Nov 12, 2020 32.80 32.97 31.24 31.59 2,457,756 -1.90(-5.67%)
Nov 11, 2020 34.71 34.75 32.96 33.48 3,003,100 -1.19(-3.43%)
Nov 10, 2020 33.79 35.36 33.79 34.67 3,266,012 +1.02(+3.02%)
Nov 09, 2020 33.06 35.49 32.58 33.66 6,557,841 +4.28(+14.58%)
Nov 06, 2020 29.12 29.62 28.86 29.37 2,846,744 +0.39(+1.36%)
Nov 05, 2020 27.70 29.16 27.29 28.98 1,979,183 +1.73(+6.37%)
Nov 04, 2020 27.39 28.10 26.60 27.24 1,275,040 -0.29(-1.04%)
Nov 03, 2020 27.59 28.03 27.42 27.53 1,450,944 +0.32(+1.16%)
Nov 02, 2020 26.94 27.75 26.59 27.22 1,737,048 +0.63(+2.38%)
Oct 30, 2020 26.84 27.27 26.02 26.58 1,858,314 -0.44(-1.63%)
Oct 29, 2020 26.13 27.20 25.81 27.02 2,009,451 +0.98(+3.75%)
Oct 28, 2020 26.90 27.22 25.98 26.05 3,161,719 -1.51(-5.49%)
Oct 27, 2020 27.51 27.87 27.16 27.56 2,391,771 -0.18(-0.66%)
Oct 26, 2020 28.39 28.52 27.26 27.74 2,691,154 -1.27(-4.36%)
Oct 23, 2020 28.25 29.02 28.13 29.01 1,943,257 +0.93(+3.31%)
Oct 22, 2020 27.46 28.47 27.46 28.08 2,451,050 +0.28(+1.00%)
Oct 21, 2020 27.40 28.10 27.14 27.80 2,492,857 +0.22(+0.80%)
Oct 20, 2020 27.22 27.87 27.08 27.58 2,331,681 +0.78(+2.90%)
Oct 19, 2020 27.03 27.63 26.79 26.80 2,210,494 -0.19(-0.71%)
Oct 16, 2020 26.77 27.23 26.45 27.00 2,307,762 +0.21(+0.79%)
Oct 15, 2020 26.14 26.96 26.00 26.78 3,288,066 +0.43(+1.64%)
Oct 14, 2020 26.36 26.83 26.12 26.35 1,983,697 +0.14(+0.55%)
Oct 13, 2020 26.84 27.16 26.11 26.21 2,095,652 -1.08(-3.97%)
Oct 12, 2020 27.23 27.71 27.00 27.29 2,477,691 -0.01(-0.04%)
Oct 09, 2020 27.22 27.70 27.12 27.30 937,401 +0.20(+0.74%)
Oct 08, 2020 27.13 27.19 26.77 27.10 1,545,259 +0.34(+1.25%)
Oct 07, 2020 26.67 27.05 26.49 26.77 1,377,225 +0.54(+2.05%)
Oct 06, 2020 27.06 27.62 26.20 26.23 2,491,040 -0.42(-1.58%)
Oct 05, 2020 26.93 27.01 26.21 26.65 1,960,142 +0.25(+0.94%)
Oct 02, 2020 25.03 26.45 24.76 26.40 1,679,662 +0.47(+1.81%)
Oct 01, 2020 25.65 26.07 25.23 25.93 1,782,226 +0.58(+2.31%)
Sep 30, 2020 25.51 26.30 25.16 25.35 2,726,581 +0.03(+0.11%)
Sep 29, 2020 25.93 25.97 25.10 25.32 2,486,048 -0.69(-2.65%)
Sep 28, 2020 26.03 26.45 25.61 26.01 1,683,299 +0.48(+1.88%)
Sep 25, 2020 24.81 25.87 24.58 25.53 3,611,232 +0.75(+3.02%)
Sep 24, 2020 24.62 25.22 24.24 24.78 3,184,184 -0.03(-0.12%)
Sep 23, 2020 25.34 25.91 24.70 24.81 1,936,845 -0.32(-1.26%)
Sep 22, 2020 25.06 25.48 24.60 25.13 3,157,104 +0.12(+0.50%)
Sep 21, 2020 24.95 25.20 23.88 25.00 3,967,257 -1.00(-3.83%)
Sep 18, 2020 26.93 27.37 25.84 26.00 3,402,840 -1.06(-3.93%)
Sep 17, 2020 27.07 27.15 26.48 27.06 1,913,821 -0.45(-1.64%)
Sep 16, 2020 27.77 27.88 27.17 27.51 6,406,724 -0.07(-0.24%)
Sep 15, 2020 27.55 27.91 27.38 27.58 1,692,673 +0.09(+0.31%)
Sep 14, 2020 26.72 27.57 26.72 27.49 2,845,183 +1.14(+4.33%)
Sep 11, 2020 26.73 26.73 25.65 26.35 2,223,966 -0.24(-0.90%)
Sep 10, 2020 27.80 28.27 26.57 26.59 2,094,164 -0.98(-3.55%)
Sep 09, 2020 27.82 28.14 27.02 27.57 2,160,944 +0.80(+2.97%)
Sep 08, 2020 26.54 27.40 26.23 26.77 3,288,158 -0.34(-1.27%)
Sep 04, 2020 27.98 28.16 27.11 27.12 2,080,064 -0.56(-2.01%)
Sep 03, 2020 28.08 28.41 27.11 27.68 5,489,585 -0.08(-0.28%)
Sep 02, 2020 26.93 27.77 26.83 27.75 1,947,092 +1.08(+4.06%)
Sep 01, 2020 25.84 26.73 25.48 26.67 1,913,522 +0.26(+0.98%)
Aug 31, 2020 27.43 27.43 26.05 26.41 2,844,430 -1.20(-4.34%)
Aug 28, 2020 25.39 27.91 25.34 27.61 3,382,491 +2.50(+9.96%)
Aug 27, 2020 24.08 25.94 24.05 25.11 2,870,457 +1.27(+5.35%)
Aug 26, 2020 24.01 24.06 23.28 23.83 2,248,527 -0.20(-0.84%)
Aug 25, 2020 24.79 24.79 23.78 24.03 2,267,982 -0.55(-2.22%)
Aug 24, 2020 23.21 24.64 22.49 24.58 2,905,841 +1.54(+6.70%)
Aug 21, 2020 22.39 23.15 22.39 23.04 3,347,011 +0.65(+2.91%)
Aug 20, 2020 22.42 22.57 22.22 22.39 2,742,873 -0.12(-0.55%)
Aug 19, 2020 22.27 22.63 21.98 22.51 2,381,848 +0.19(+0.86%)
Aug 18, 2020 23.08 23.18 22.12 22.32 1,768,312 -0.87(-3.76%)
Aug 17, 2020 23.92 23.93 23.10 23.19 1,652,600 -0.65(-2.72%)
Aug 14, 2020 23.64 24.03 23.35 23.84 1,802,921 +0.02(+0.08%)
Aug 13, 2020 23.94 24.28 23.61 23.82 4,229,765 -0.30(-1.23%)
Aug 12, 2020 24.26 24.58 23.33 24.12 3,135,755 +0.02(+0.08%)
Aug 11, 2020 24.05 25.29 23.93 24.10 4,004,187 +0.71(+3.02%)
Aug 10, 2020 22.69 23.69 22.66 23.39 3,801,765 +0.90(+3.99%)
Aug 07, 2020 21.02 22.55 20.86 22.49 2,858,635 +1.39(+6.60%)
Aug 06, 2020 20.18 21.21 20.16 21.10 3,013,451 +0.73(+3.56%)
Aug 05, 2020 20.89 21.11 19.86 20.38 2,949,603 -0.51(-2.42%)
Aug 04, 2020 20.61 21.34 19.37 20.88 4,409,706 +0.88(+4.39%)
Aug 03, 2020 20.20 20.51 19.87 20.00 6,071,161 -0.14(-0.71%)
Jul 31, 2020 20.79 20.90 20.01 20.15 2,005,867 -0.89(-4.22%)
Jul 30, 2020 21.13 21.30 20.78 21.03 1,530,456 -0.50(-2.30%)
Jul 29, 2020 21.48 21.74 21.20 21.53 1,266,144 +0.43(+2.03%)
Jul 28, 2020 20.92 21.41 20.87 21.10 1,478,747 +0.06(+0.27%)
Jul 27, 2020 21.38 21.44 20.81 21.04 1,222,499 -0.57(-2.65%)
Jul 24, 2020 22.11 22.18 21.50 21.62 1,671,992 -0.52(-2.33%)
Jul 23, 2020 21.91 22.64 21.86 22.13 1,236,993 -0.08(-0.34%)
Jul 22, 2020 21.68 22.38 21.65 22.21 1,239,271 +0.31(+1.39%)
Jul 21, 2020 21.82 22.37 21.72 21.90 1,843,116 +0.42(+1.95%)
Jul 20, 2020 21.94 22.06 21.24 21.48 1,542,655 -0.58(-2.64%)
Jul 17, 2020 22.13 22.35 21.73 22.06 981,810 -0.11(-0.52%)
Jul 16, 2020 21.51 22.36 21.08 22.18 2,485,884 -0.67(-2.92%)
Jul 15, 2020 21.98 22.95 21.66 22.85 2,778,595 +1.84(+8.76%)
Jul 14, 2020 20.60 21.19 20.35 21.01 1,936,800 +0.36(+1.76%)
Jul 13, 2020 20.87 21.27 20.13 20.64 1,869,834 +0.02(+0.09%)
Jul 10, 2020 19.79 20.63 19.69 20.62 2,235,333 +0.81(+4.09%)
Jul 09, 2020 20.58 20.63 19.66 19.81 2,476,700 -0.84(-4.06%)
Jul 08, 2020 20.06 20.80 19.57 20.65 4,261,594 +0.51(+2.51%)
Jul 07, 2020 20.82 21.03 19.92 20.15 3,808,599 -1.19(-5.59%)
Jul 06, 2020 21.47 21.65 20.78 21.34 2,742,379 +0.40(+1.91%)
Jul 02, 2020 21.83 22.24 20.85 20.94 1,600,186 -0.29(-1.35%)
Jul 01, 2020 21.79 22.37 21.13 21.23 2,304,976 -0.31(-1.42%)
Jun 30, 2020 21.42 21.82 20.66 21.53 2,464,662 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.98 21.38 2,874,084 +0.83(+4.04%)
Jun 26, 2020 21.08 21.23 20.20 20.55 3,939,508 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.69 21.22 2,373,625 -0.42(-1.94%)
Jun 24, 2020 22.20 22.21 20.38 21.64 3,276,207 -1.30(-5.66%)
Jun 23, 2020 22.72 23.02 22.22 22.93 2,601,498 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.27 2,768,619 -0.31(-1.39%)
Jun 19, 2020 24.24 24.39 22.47 22.58 3,036,842 -1.53(-6.33%)
Jun 18, 2020 23.26 24.32 22.90 24.11 2,244,114 +0.52(+2.18%)
Jun 17, 2020 24.68 24.68 23.46 23.59 3,098,440 -1.12(-4.52%)
Jun 16, 2020 25.08 25.53 24.09 24.71 4,644,079 +0.72(+2.98%)
Jun 15, 2020 22.89 24.48 22.32 23.99 4,339,946 -0.14(-0.59%)
Jun 12, 2020 24.44 24.82 23.36 24.14 1,859,633 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.96 23.19 4,393,684 -3.02(-11.54%)
Jun 10, 2020 28.28 28.48 26.18 26.21 2,443,380 -2.51(-8.73%)
Jun 09, 2020 29.57 29.81 28.20 28.72 3,558,201 -2.04(-6.64%)
Jun 08, 2020 29.86 31.02 28.82 30.76 4,004,854 +1.71(+5.88%)
Jun 05, 2020 28.71 30.04 28.34 29.06 4,565,012 +2.14(+7.94%)
Jun 04, 2020 26.70 27.10 26.14 26.92 2,363,461 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.80 26.61 2,835,952 +1.29(+5.09%)
Jun 02, 2020 25.31 25.43 24.64 25.32 1,669,605 +0.30(+1.18%)
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.