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 (%)
Jan 29, 2016 28.84 29.00 28.42 28.91 3,158,061 +0.14(+0.47%)
Jan 28, 2016 28.73 28.83 28.43 28.77 1,384,819 +0.15(+0.54%)
Jan 27, 2016 28.90 29.00 28.35 28.62 1,726,394 -0.33(-1.16%)
Jan 26, 2016 28.26 29.04 27.71 28.95 2,054,316 +0.74(+2.63%)
Jan 25, 2016 28.72 28.72 28.16 28.21 1,722,175 -0.49(-1.70%)
Jan 22, 2016 28.41 28.71 28.25 28.70 1,443,283 +0.57(+2.03%)
Jan 21, 2016 28.09 28.49 27.85 28.13 2,541,083 +0.21(+0.75%)
Jan 20, 2016 27.73 28.18 26.98 27.92 2,454,772 -0.05(-0.16%)
Jan 19, 2016 28.34 28.37 27.91 27.97 1,735,188 -0.18(-0.64%)
Jan 15, 2016 27.93 28.15 28.15 28.15 2,253,481 -0.43(-1.49%)
Jan 14, 2016 28.66 28.72 27.55 28.57 3,921,988 -0.11(-0.38%)
Jan 13, 2016 29.23 29.35 28.29 28.68 3,468,660 -0.52(-1.77%)
Jan 12, 2016 29.04 29.25 28.81 29.20 2,304,887 +0.36(+1.25%)
Jan 11, 2016 28.92 28.92 28.47 28.84 2,150,026 +0.05(+0.16%)
Jan 08, 2016 29.00 29.04 28.73 28.79 2,242,896 -0.07(-0.25%)
Jan 07, 2016 28.85 29.14 28.68 28.86 2,078,784 -0.35(-1.21%)
Jan 06, 2016 29.04 29.34 29.01 29.22 2,380,821 -0.14(-0.46%)
Jan 05, 2016 29.39 29.50 29.24 29.35 2,956,565 +0.07(+0.25%)
Jan 04, 2016 28.65 29.31 28.30 29.28 2,565,186 +0.10(+0.34%)
Dec 31, 2015 29.23 29.18 29.18 29.18 986,050 -0.13(-0.43%)
Dec 30, 2015 29.43 29.76 29.30 29.31 1,004,631 -0.15(-0.52%)
Dec 29, 2015 29.28 29.50 29.22 29.46 814,480 +0.25(+0.87%)
Dec 28, 2015 29.14 29.28 28.86 29.21 798,908 -0.01(-0.03%)
Dec 24, 2015 29.26 29.22 29.22 29.22 393,005 -0.10(-0.34%)
Dec 23, 2015 29.11 29.37 28.93 29.32 1,843,838 +0.28(+0.97%)
Dec 22, 2015 29.14 29.25 28.73 29.04 1,488,297 -0.07(-0.25%)
Dec 21, 2015 29.17 29.59 28.90 29.11 1,568,118 +0.00(+0.00%)
Dec 18, 2015 29.49 29.49 28.96 29.11 2,938,968 -0.28(-0.95%)
Dec 17, 2015 29.65 31.72 29.12 29.39 1,561,208 -0.17(-0.58%)
Dec 16, 2015 29.81 29.86 29.13 29.56 2,004,626 -0.10(-0.34%)
Dec 15, 2015 29.64 29.97 29.53 29.66 1,489,409 +0.18(+0.61%)
Dec 14, 2015 29.52 29.92 29.11 29.48 2,535,308 +0.04(+0.12%)
Dec 11, 2015 30.03 30.05 29.34 29.44 1,402,083 -0.90(-2.98%)
Dec 10, 2015 30.41 30.47 30.22 30.35 1,534,051 +0.02(+0.06%)
Dec 09, 2015 30.35 30.60 30.12 30.33 2,202,829 -0.15(-0.50%)
Dec 08, 2015 30.31 30.71 30.09 30.48 1,412,654 -0.20(-0.65%)
Dec 07, 2015 30.83 30.91 30.50 30.68 2,593,781 -0.11(-0.35%)
Dec 04, 2015 30.39 30.95 30.25 30.79 2,712,647 +0.51(+1.67%)
Dec 03, 2015 30.75 30.95 30.18 30.28 3,618,593 -0.24(-0.80%)
Dec 02, 2015 30.07 30.66 29.78 30.53 6,479,544 +0.78(+2.62%)
Dec 01, 2015 29.94 30.32 29.57 29.75 4,006,754 +0.24(+0.80%)
Nov 30, 2015 30.04 30.18 29.49 29.52 3,378,498 -0.53(-1.78%)
Nov 27, 2015 29.84 30.28 29.71 30.05 1,857,859 +0.24(+0.82%)
Nov 25, 2015 29.83 29.80 29.80 29.80 1,791,843 +0.03(+0.11%)
Nov 24, 2015 29.65 30.04 29.37 29.77 2,590,138 -0.06(-0.21%)
Nov 23, 2015 29.72 30.11 29.72 29.84 3,532,330 +0.38(+1.29%)
Nov 20, 2015 29.28 30.05 29.20 29.46 5,825,361 +0.28(+0.96%)
Nov 19, 2015 29.52 29.55 28.97 29.18 6,165,774 -0.27(-0.92%)
Nov 18, 2015 27.74 29.46 27.47 29.45 7,767,843 +2.72(+10.20%)
Nov 17, 2015 26.83 27.27 26.44 26.72 4,472,594 +0.05(+0.17%)
Nov 16, 2015 26.63 26.83 26.49 26.68 2,286,776 +0.00(+0.00%)
Nov 13, 2015 27.22 27.27 26.60 26.68 2,658,331 -0.66(-2.41%)
Nov 12, 2015 27.61 27.80 27.11 27.34 2,028,718 -0.43(-1.56%)
Nov 11, 2015 27.49 27.82 27.25 27.77 1,610,860 +0.38(+1.38%)
Nov 10, 2015 27.25 27.41 27.07 27.39 981,787 +0.05(+0.16%)
Nov 09, 2015 27.44 27.44 27.07 27.35 2,429,673 -0.17(-0.62%)
Nov 06, 2015 28.00 28.00 27.24 27.52 808,714 +0.00(+0.00%)
Nov 05, 2015 27.54 27.92 27.19 27.52 1,442,417 +0.00(+0.00%)
Nov 04, 2015 27.94 27.97 27.50 27.52 2,021,153 -0.43(-1.55%)
Nov 03, 2015 27.34 27.96 27.34 27.95 1,627,213 +0.56(+2.04%)
Nov 02, 2015 27.48 27.49 27.23 27.39 1,670,439 +0.01(+0.03%)
Oct 30, 2015 27.78 27.80 27.39 27.38 2,592,239 -0.45(-1.62%)
Oct 29, 2015 28.09 28.14 27.72 27.83 1,103,043 -0.23(-0.84%)
Oct 28, 2015 28.17 28.29 27.67 28.07 1,625,401 +0.06(+0.23%)
Oct 27, 2015 28.03 28.25 27.73 28.00 877,227 -0.03(-0.10%)
Oct 26, 2015 27.80 28.12 27.67 28.03 1,777,061 +0.22(+0.78%)
Oct 23, 2015 27.91 28.05 27.67 27.82 1,234,981 +0.10(+0.36%)
Oct 22, 2015 27.89 28.18 27.67 27.72 1,635,295 +0.11(+0.39%)
Oct 21, 2015 28.11 28.11 27.52 27.61 898,087 -0.44(-1.58%)
Oct 20, 2015 28.15 28.33 28.01 28.05 1,826,199 -0.11(-0.38%)
Oct 19, 2015 28.07 28.30 27.67 28.16 2,058,111 +0.05(+0.19%)
Oct 16, 2015 27.71 28.16 27.57 28.10 1,416,019 +0.48(+1.73%)
Oct 15, 2015 27.36 27.73 27.09 27.63 1,490,534 +0.42(+1.53%)
Oct 14, 2015 27.56 27.96 27.08 27.21 1,702,109 -0.32(-1.18%)
Oct 13, 2015 27.82 27.94 27.51 27.54 1,363,560 -0.39(-1.39%)
Oct 12, 2015 27.90 28.08 27.83 27.92 1,367,718 +0.05(+0.19%)
Oct 09, 2015 27.91 28.18 27.83 27.87 1,344,258 -0.03(-0.10%)
Oct 08, 2015 27.74 27.98 27.61 27.90 2,460,356 -0.02(-0.06%)
Oct 07, 2015 27.43 27.99 27.17 27.91 2,702,040 +0.48(+1.74%)
Oct 06, 2015 27.91 27.91 27.28 27.44 1,134,462 -0.54(-1.94%)
Oct 05, 2015 28.01 28.11 27.58 27.98 1,850,169 +0.16(+0.58%)
Oct 02, 2015 26.89 27.90 26.62 27.82 2,204,314 +0.71(+2.63%)
Oct 01, 2015 26.80 27.13 26.38 27.10 2,014,247 +0.36(+1.35%)
Sep 30, 2015 26.23 26.87 25.89 26.74 3,053,234 +0.75(+2.88%)
Sep 29, 2015 26.63 26.80 25.60 25.99 6,320,551 -0.58(-2.17%)
Sep 28, 2015 28.01 28.50 26.52 26.57 4,755,820 -1.52(-5.43%)
Sep 25, 2015 28.36 28.47 27.91 28.09 400,007 -0.07(-0.26%)
Sep 24, 2015 28.30 28.41 27.86 28.17 1,310,985 -0.32(-1.14%)
Sep 23, 2015 28.24 28.52 28.17 28.49 823,880 +0.26(+0.93%)
Sep 22, 2015 28.48 28.49 27.79 28.23 1,074,276 -0.49(-1.70%)
Sep 21, 2015 28.80 28.93 28.48 28.72 961,272 +0.14(+0.51%)
Sep 18, 2015 28.47 28.82 28.46 28.57 1,665,070 -0.21(-0.72%)
Sep 17, 2015 28.51 29.01 28.37 28.78 1,294,709 +0.25(+0.89%)
Sep 16, 2015 28.28 28.65 28.12 28.53 1,217,309 +0.20(+0.70%)
Sep 15, 2015 28.38 28.56 27.95 28.33 1,999,282 +0.02(+0.06%)
Sep 14, 2015 28.58 28.58 28.18 28.31 1,931,505 -0.28(-0.98%)
Sep 11, 2015 28.13 28.64 28.00 28.59 1,382,825 +0.39(+1.38%)
Sep 10, 2015 28.18 28.51 28.03 28.20 872,754 +0.04(+0.13%)
Sep 09, 2015 28.71 28.88 28.13 28.17 1,299,173 -0.34(-1.20%)
Sep 08, 2015 28.50 29.70 28.18 28.51 1,018,815 +0.59(+2.10%)
Sep 04, 2015 28.04 27.92 27.92 27.92 438,918 -0.35(-1.24%)
Sep 03, 2015 28.29 28.45 28.13 28.28 1,046,256 +0.07(+0.26%)
Sep 02, 2015 28.10 28.27 27.84 28.20 1,457,485 +0.34(+1.23%)
Sep 01, 2015 27.82 28.12 27.62 27.86 1,771,240 -0.42(-1.47%)
Aug 31, 2015 28.44 28.45 28.10 28.28 2,475,658 -0.23(-0.82%)
Aug 28, 2015 28.81 28.81 28.36 28.51 1,545,090 -0.34(-1.19%)
Aug 27, 2015 28.26 28.86 28.03 28.85 2,329,655 +0.84(+3.00%)
Aug 26, 2015 28.05 28.08 27.01 28.01 3,466,739 +0.49(+1.77%)
Aug 25, 2015 28.28 28.35 27.51 27.53 3,015,576 -0.19(-0.68%)
Aug 24, 2015 26.06 28.36 25.34 27.72 4,101,202 -1.38(-4.74%)
Aug 21, 2015 29.16 29.44 29.04 29.10 3,404,861 -0.33(-1.13%)
Aug 20, 2015 29.83 29.92 29.39 29.43 2,907,056 -0.79(-2.60%)
Aug 19, 2015 29.94 30.48 29.80 30.22 6,193,964 +0.22(+0.72%)
Aug 18, 2015 29.48 30.12 29.25 30.00 9,667,262 +0.69(+2.34%)
Aug 17, 2015 28.98 29.45 28.98 29.31 2,448,716 -0.20(-0.67%)
Aug 14, 2015 28.94 29.52 28.80 29.51 1,477,987 +0.66(+2.27%)
Aug 13, 2015 28.69 29.28 28.55 28.86 4,077,238 +0.43(+1.52%)
Aug 12, 2015 28.57 28.71 27.42 28.42 2,669,480 -0.45(-1.56%)
Aug 11, 2015 28.91 29.13 28.69 28.87 1,079,815 -0.18(-0.62%)
Aug 10, 2015 29.17 29.49 28.96 29.05 1,611,690 -0.05(-0.19%)
Aug 07, 2015 28.87 29.16 28.68 29.11 1,341,969 +0.19(+0.65%)
Aug 06, 2015 29.31 29.32 28.87 28.92 865,444 -0.35(-1.20%)
Aug 05, 2015 29.13 29.56 29.01 29.27 1,464,034 +0.14(+0.49%)
Aug 04, 2015 29.43 29.46 29.07 29.13 914,692 -0.20(-0.68%)
Aug 03, 2015 28.66 29.37 28.57 29.32 2,176,812 +0.69(+2.42%)
Jul 31, 2015 28.69 28.98 28.58 28.63 1,559,776 +0.06(+0.22%)
Jul 30, 2015 28.69 28.79 28.55 28.57 1,588,396 -0.22(-0.78%)
Jul 29, 2015 28.48 28.97 28.39 28.79 1,364,396 +0.32(+1.14%)
Jul 28, 2015 28.17 28.47 28.12 28.47 863,351 +0.38(+1.35%)
Jul 27, 2015 28.51 28.56 27.97 28.09 1,146,881 -0.51(-1.79%)
Jul 24, 2015 28.87 28.90 28.48 28.60 1,240,155 -0.18(-0.62%)
Jul 23, 2015 29.14 29.20 28.76 28.78 1,676,252 -0.36(-1.23%)
Jul 22, 2015 28.64 29.17 28.40 29.14 1,161,120 +0.51(+1.79%)
Jul 21, 2015 28.81 28.91 28.54 28.63 617,436 -0.20(-0.69%)
Jul 20, 2015 28.86 28.93 28.74 28.83 727,190 +0.03(+0.09%)
Jul 17, 2015 28.91 28.96 28.60 28.80 670,970 -0.10(-0.34%)
Jul 16, 2015 28.86 28.95 28.75 28.90 936,351 +0.15(+0.53%)
Jul 15, 2015 28.96 28.96 28.62 28.75 778,955 -0.20(-0.68%)
Jul 14, 2015 28.69 28.96 28.44 28.95 1,820,850 +0.18(+0.63%)
Jul 13, 2015 28.65 28.86 28.60 28.77 1,438,144 +0.34(+1.20%)
Jul 10, 2015 28.05 28.43 27.92 28.42 1,215,744 +0.51(+1.84%)
Jul 09, 2015 28.08 28.24 27.84 27.91 2,144,615 +0.04(+0.13%)
Jul 08, 2015 28.06 28.23 27.80 27.88 2,087,094 -0.32(-1.15%)
Jul 07, 2015 28.03 28.22 27.87 28.20 2,071,403 +0.13(+0.48%)
Jul 06, 2015 27.81 28.10 27.80 28.06 1,644,629 +0.10(+0.35%)
Jul 02, 2015 28.19 27.97 27.97 27.97 1,803,974 -0.20(-0.70%)
Jul 01, 2015 28.07 28.43 27.99 28.16 4,630,097 +0.30(+1.07%)
Jun 30, 2015 28.34 28.34 27.72 27.87 2,791,539 -0.33(-1.18%)
Jun 29, 2015 28.26 28.43 28.09 28.20 5,417,083 -0.28(-0.98%)
Jun 26, 2015 28.39 28.64 28.31 28.48 11,131,855 +0.08(+0.29%)
Jun 25, 2015 28.43 28.54 28.25 28.40 2,651,982 +0.03(+0.10%)
Jun 24, 2015 28.69 28.78 28.31 28.37 2,575,484 -0.32(-1.13%)
Jun 23, 2015 28.69 28.78 28.55 28.69 1,477,575 +0.05(+0.19%)
Jun 22, 2015 28.60 28.77 28.46 28.64 2,209,817 +0.14(+0.50%)
Jun 19, 2015 28.07 28.57 28.04 28.50 2,927,354 +0.31(+1.12%)
Jun 18, 2015 28.01 28.23 28.00 28.18 1,627,153 +0.23(+0.84%)
Jun 17, 2015 27.88 27.99 27.68 27.95 1,381,079 +0.12(+0.42%)
Jun 16, 2015 27.85 27.92 27.65 27.83 1,471,657 -0.05(-0.19%)
Jun 15, 2015 27.79 27.91 27.66 27.88 2,710,560 +0.04(+0.16%)
Jun 12, 2015 27.70 27.94 27.63 27.84 1,772,632 +0.05(+0.19%)
Jun 11, 2015 28.05 28.17 27.76 27.79 1,845,145 -0.21(-0.74%)
Jun 10, 2015 28.23 28.43 27.92 27.99 2,052,842 -0.21(-0.73%)
Jun 09, 2015 28.15 28.24 28.01 28.20 1,289,071 +0.04(+0.13%)
Jun 08, 2015 28.34 28.42 28.05 28.16 1,013,901 -0.19(-0.67%)
Jun 05, 2015 28.37 28.45 28.18 28.35 1,381,059 +0.01(+0.03%)
Jun 04, 2015 28.44 28.51 28.27 28.34 1,943,644 -0.12(-0.41%)
Jun 03, 2015 28.43 28.56 28.27 28.46 2,264,888 +0.11(+0.38%)
Jun 02, 2015 28.18 28.47 28.09 28.35 1,901,142 +0.16(+0.57%)
Jun 01, 2015 28.29 28.56 28.08 28.19 2,448,369 -0.02(-0.06%)
May 29, 2015 28.34 28.49 27.96 28.21 9,194,500 -0.08(-0.29%)
May 28, 2015 28.54 28.58 28.24 28.29 1,829,821 -0.23(-0.82%)
May 27, 2015 28.65 28.78 28.42 28.52 2,388,743 -0.08(-0.28%)
May 26, 2015 28.65 28.79 28.43 28.60 3,612,295 +0.02(+0.06%)
May 22, 2015 28.50 28.59 28.59 28.59 2,956,686 +0.12(+0.41%)
May 21, 2015 28.49 28.52 28.16 28.47 5,957,106 -0.16(-0.57%)
May 20, 2015 28.38 29.11 28.24 28.63 3,898,199 +0.29(+1.02%)
May 19, 2015 28.53 28.66 28.32 28.34 1,597,431 -0.18(-0.63%)
May 18, 2015 28.45 28.64 28.17 28.52 1,800,758 +0.10(+0.35%)
May 15, 2015 28.67 28.80 28.23 28.42 1,501,728 -0.14(-0.50%)
May 14, 2015 27.98 28.96 27.97 28.57 3,200,034 +0.69(+2.49%)
May 13, 2015 28.91 28.99 27.78 27.88 3,702,289 -0.24(-0.86%)
May 12, 2015 27.89 28.22 27.60 28.12 1,976,300 +0.13(+0.45%)
May 11, 2015 28.30 28.43 27.94 27.99 1,719,283 -0.37(-1.30%)
May 08, 2015 28.20 28.64 27.99 28.36 856,857 +0.40(+1.45%)
May 07, 2015 27.67 28.03 27.56 27.96 1,089,112 +0.32(+1.17%)
May 06, 2015 27.97 27.98 27.38 27.63 1,347,839 -0.31(-1.09%)
May 05, 2015 28.15 28.16 27.76 27.94 1,624,178 -0.30(-1.05%)
May 04, 2015 27.79 28.29 27.68 28.24 1,146,476 +0.47(+1.68%)
May 01, 2015 27.82 27.95 27.72 27.77 780,316 +0.12(+0.42%)
Apr 30, 2015 27.49 27.88 27.41 27.65 1,256,417 -0.08(-0.29%)
Apr 29, 2015 28.05 28.05 27.53 27.73 1,070,927 -0.39(-1.38%)
Apr 28, 2015 28.27 28.27 27.95 28.12 1,065,757 -0.25(-0.89%)
Apr 27, 2015 28.51 28.66 28.06 28.37 1,285,282 -0.12(-0.41%)
Apr 24, 2015 28.41 28.61 28.22 28.49 1,060,450 +0.18(+0.64%)
Apr 23, 2015 28.09 28.52 28.09 28.31 1,474,901 +0.14(+0.51%)
Apr 22, 2015 28.01 28.29 27.84 28.16 1,719,773 +0.29(+1.03%)
Apr 21, 2015 27.85 28.21 27.82 27.88 2,441,551 +0.28(+1.01%)
Apr 20, 2015 27.43 27.70 27.40 27.60 1,321,042 +0.21(+0.76%)
Apr 17, 2015 27.47 27.68 27.26 27.39 2,142,423 -0.19(-0.69%)
Apr 16, 2015 27.71 27.82 27.23 27.58 2,313,445 -0.21(-0.74%)
Apr 15, 2015 27.91 28.15 27.42 27.79 2,546,319 -0.12(-0.42%)
Apr 14, 2015 27.59 27.95 27.40 27.90 1,814,570 +0.32(+1.17%)
Apr 13, 2015 27.91 27.94 27.58 27.58 1,503,984 -0.33(-1.19%)
Apr 10, 2015 28.02 28.08 27.79 27.91 1,887,881 -0.11(-0.39%)
Apr 09, 2015 28.19 28.42 27.94 28.02 1,701,591 -0.13(-0.45%)
Apr 08, 2015 27.98 28.36 27.81 28.15 1,402,666 +0.22(+0.81%)
Apr 07, 2015 28.24 28.32 27.78 27.92 1,507,894 -0.33(-1.18%)
Apr 06, 2015 28.15 28.43 28.08 28.25 1,842,555 +0.00(+0.00%)
Apr 02, 2015 28.32 28.25 28.25 28.25 1,699,616 -0.05(-0.16%)
Apr 01, 2015 28.27 28.50 28.04 28.30 1,654,278 -0.16(-0.57%)
Mar 31, 2015 28.82 28.82 28.39 28.46 1,490,207 -0.42(-1.46%)
Mar 30, 2015 28.54 28.95 28.42 28.88 1,336,086 +0.48(+1.68%)
Mar 27, 2015 28.37 28.63 28.19 28.41 1,953,942 +0.00(+0.00%)
Mar 26, 2015 28.61 28.81 28.21 28.41 2,614,463 -0.38(-1.31%)
Mar 25, 2015 29.18 29.18 28.71 28.78 2,127,519 -0.31(-1.08%)
Mar 24, 2015 28.83 29.19 28.78 29.10 1,799,531 +0.24(+0.84%)
Mar 23, 2015 29.15 29.32 28.75 28.86 4,259,706 -0.43(-1.47%)
Mar 20, 2015 29.09 29.34 29.00 29.29 1,621,885 +0.32(+1.12%)
Mar 19, 2015 29.19 29.40 28.85 28.96 2,066,184 -0.24(-0.83%)
Mar 18, 2015 29.08 29.26 28.78 29.21 1,500,440 +0.14(+0.46%)
Mar 17, 2015 29.05 29.22 28.94 29.07 1,556,682 -0.07(-0.25%)
Mar 16, 2015 29.03 29.24 28.91 29.14 1,667,870 +0.15(+0.53%)
Mar 13, 2015 28.76 29.28 28.74 28.99 2,960,151 -0.35(-1.20%)
Mar 12, 2015 29.30 29.42 29.12 29.34 2,074,340 +0.07(+0.25%)
Mar 11, 2015 29.25 29.35 28.99 29.27 3,154,334 -0.01(-0.03%)
Mar 10, 2015 29.12 29.31 28.73 29.28 2,739,457 -0.01(-0.03%)
Mar 09, 2015 28.94 29.33 28.87 29.29 1,893,562 +0.37(+1.28%)
Mar 06, 2015 28.88 29.01 28.77 28.92 2,259,387 -0.07(-0.25%)
Mar 05, 2015 28.98 29.07 28.84 28.99 2,052,652 +0.10(+0.34%)
Mar 04, 2015 29.16 29.22 28.70 28.89 3,173,786 -0.32(-1.11%)
Mar 03, 2015 28.95 29.29 28.69 29.22 3,462,882 +0.18(+0.62%)
Mar 02, 2015 28.48 29.04 28.51 29.04 1,887,332 +0.56(+1.96%)
Feb 27, 2015 28.59 28.69 28.33 28.48 2,929,756 -0.13(-0.47%)
Feb 26, 2015 28.64 28.79 28.29 28.61 3,364,997 -0.04(-0.13%)
Feb 25, 2015 28.10 28.73 28.06 28.65 5,689,498 +0.51(+1.82%)
Feb 24, 2015 27.87 28.17 27.76 28.14 2,572,180 +0.33(+1.20%)
Feb 23, 2015 27.63 27.89 27.57 27.80 2,008,145 +0.08(+0.29%)
Feb 20, 2015 27.61 27.76 27.32 27.72 2,380,394 +0.10(+0.36%)
Feb 19, 2015 27.97 28.06 27.58 27.62 3,053,466 -0.27(-0.97%)
Feb 18, 2015 27.42 27.95 27.35 27.89 11,299,179 +0.68(+2.51%)
Feb 17, 2015 27.44 27.44 27.03 27.21 1,796,951 -0.27(-0.98%)
Feb 13, 2015 27.58 27.48 27.48 27.48 1,681,390 -0.16(-0.59%)
Feb 12, 2015 27.51 27.72 27.17 27.64 3,253,220 -0.06(-0.23%)
Feb 11, 2015 28.31 28.34 27.21 27.70 4,193,715 -0.93(-3.24%)
Feb 10, 2015 28.18 28.68 27.88 28.63 4,347,357 +0.36(+1.27%)
Feb 09, 2015 28.58 28.72 28.20 28.27 1,736,028 -0.47(-1.63%)
Feb 06, 2015 28.97 29.39 28.55 28.74 1,547,061 -0.23(-0.81%)
Feb 05, 2015 29.08 29.32 28.96 28.97 1,211,271 -0.08(-0.28%)
Feb 04, 2015 28.77 29.30 28.67 29.05 1,593,697 +0.27(+0.94%)
Feb 03, 2015 28.67 28.94 28.53 28.78 860,456 +0.31(+1.07%)
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.