Aramark Holdings Corp (NY: ARMK )

32.50 +0.44 (+1.36%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.41 30.89 30.41 30.81 1,825,646 +0.33(+1.07%)
Jan 30, 2019 30.15 30.54 30.04 30.48 3,198,820 +0.52(+1.75%)
Jan 29, 2019 30.02 30.20 29.73 29.96 2,003,225 +0.04(+0.12%)
Jan 28, 2019 30.06 30.22 29.81 29.92 4,789,191 -0.48(-1.57%)
Jan 25, 2019 30.20 30.45 30.06 30.40 1,519,277 +0.49(+1.63%)
Jan 24, 2019 29.86 30.17 29.67 29.91 1,960,750 +0.08(+0.28%)
Jan 23, 2019 29.75 30.13 29.28 29.83 1,516,522 +0.20(+0.66%)
Jan 22, 2019 29.66 29.84 29.36 29.63 1,617,163 -0.19(-0.63%)
Jan 18, 2019 29.65 29.92 29.35 29.82 2,034,330 +0.42(+1.43%)
Jan 17, 2019 29.50 29.80 29.14 29.40 2,038,577 +0.41(+1.42%)
Jan 16, 2019 29.05 29.37 28.73 28.99 2,482,981 -0.15(-0.51%)
Jan 15, 2019 28.90 29.31 28.89 29.14 2,125,429 +0.27(+0.94%)
Jan 14, 2019 28.72 29.03 28.66 28.86 2,537,017 -0.27(-0.93%)
Jan 11, 2019 28.71 29.33 28.48 29.14 3,797,338 +0.21(+0.74%)
Jan 10, 2019 28.00 28.92 27.88 28.92 4,761,786 +0.62(+2.18%)
Jan 09, 2019 28.13 28.45 27.42 28.30 7,124,867 +0.39(+1.41%)
Jan 08, 2019 28.16 28.20 27.58 27.91 3,659,139 +0.12(+0.44%)
Jan 07, 2019 27.34 28.05 27.19 27.79 5,017,454 +0.50(+1.82%)
Jan 04, 2019 27.27 27.86 27.22 27.29 3,634,566 +0.48(+1.78%)
Jan 03, 2019 27.27 27.37 26.66 26.82 2,077,104 -0.68(-2.48%)
Jan 02, 2019 26.84 27.83 26.73 27.50 3,454,708 +0.41(+1.52%)
Dec 31, 2018 26.85 27.13 26.63 27.09 2,230,576 +0.30(+1.12%)
Dec 28, 2018 26.95 27.05 26.58 26.79 3,625,369 -0.07(-0.28%)
Dec 27, 2018 26.56 26.88 26.24 26.86 4,197,455 -0.04(-0.14%)
Dec 26, 2018 25.91 26.94 25.86 26.90 3,157,093 +1.19(+4.62%)
Dec 24, 2018 25.84 26.13 25.59 25.71 1,593,605 -0.46(-1.75%)
Dec 21, 2018 27.10 27.52 26.15 26.17 4,485,323 -0.92(-3.38%)
Dec 20, 2018 27.49 27.80 26.80 27.09 3,963,269 -0.74(-2.65%)
Dec 19, 2018 28.57 28.92 27.68 27.83 4,059,457 -0.65(-2.27%)
Dec 18, 2018 29.37 29.40 28.30 28.47 6,140,160 -0.66(-2.28%)
Dec 17, 2018 29.59 29.84 28.11 29.14 7,722,044 -0.86(-2.87%)
Dec 14, 2018 30.19 30.40 29.85 30.00 6,829,370 -0.59(-1.93%)
Dec 13, 2018 30.80 30.99 30.33 30.59 6,444,319 +0.56(+1.87%)
Dec 12, 2018 29.28 30.92 29.28 30.02 7,362,266 +0.89(+3.05%)
Dec 11, 2018 32.73 33.18 28.78 29.14 15,018,265 -4.11(-12.37%)
Dec 10, 2018 34.06 34.09 32.93 33.25 6,304,134 -0.84(-2.47%)
Dec 07, 2018 35.10 35.42 33.94 34.09 3,081,227 -1.11(-3.16%)
Dec 06, 2018 34.49 35.23 34.19 35.20 4,221,090 +0.14(+0.40%)
Dec 04, 2018 35.74 35.75 34.74 35.06 4,195,606 -0.86(-2.39%)
Dec 03, 2018 35.99 36.19 35.72 35.92 2,367,601 +0.34(+0.95%)
Nov 30, 2018 35.25 35.69 35.20 35.59 3,037,913 +0.21(+0.58%)
Nov 29, 2018 35.67 35.81 35.12 35.38 2,023,063 -0.25(-0.71%)
Nov 28, 2018 34.91 35.72 34.54 35.63 8,654,609 +0.92(+2.64%)
Nov 27, 2018 34.64 35.22 34.53 34.72 2,729,202 -0.02(-0.05%)
Nov 26, 2018 34.34 34.88 33.93 34.74 8,482,668 +0.69(+2.03%)
Nov 23, 2018 34.19 34.36 33.82 34.05 950,644 -0.37(-1.09%)
Nov 21, 2018 34.42 34.42 34.42 0 +0.91(+2.73%)
Nov 20, 2018 34.06 34.15 33.20 33.51 3,759,767 +0.10(+0.31%)
Nov 19, 2018 34.26 34.52 33.22 33.40 2,844,947 -0.99(-2.87%)
Nov 16, 2018 34.12 34.58 34.00 34.39 4,740,290 +0.14(+0.41%)
Nov 15, 2018 32.64 34.35 32.49 34.25 7,274,487 +1.24(+3.76%)
Nov 14, 2018 33.47 34.07 32.83 33.01 9,803,657 -0.03(-0.08%)
Nov 13, 2018 32.86 34.12 32.63 33.04 10,637,665 +0.79(+2.46%)
Nov 12, 2018 33.07 33.55 32.25 32.25 5,640,066 -0.94(-2.84%)
Nov 09, 2018 33.60 33.86 33.12 33.19 2,618,250 -0.59(-1.74%)
Nov 08, 2018 33.36 34.02 33.31 33.78 2,843,598 +0.19(+0.55%)
Nov 07, 2018 33.19 33.71 33.19 33.59 1,779,611 +0.54(+1.64%)
Nov 06, 2018 33.15 33.35 32.99 33.05 2,118,205 -0.27(-0.81%)
Nov 05, 2018 33.24 33.61 32.83 33.32 1,764,210 -0.02(-0.06%)
Nov 02, 2018 34.34 34.73 33.28 33.34 1,563,184 -0.74(-2.16%)
Nov 01, 2018 33.55 34.38 33.55 34.07 2,997,927 +0.59(+1.75%)
Oct 31, 2018 33.32 33.81 33.11 33.49 2,826,180 +0.58(+1.76%)
Oct 30, 2018 32.43 32.95 32.29 32.91 1,666,816 +0.55(+1.70%)
Oct 29, 2018 32.68 33.40 31.93 32.36 3,665,142 +0.15(+0.46%)
Oct 26, 2018 32.32 32.69 31.68 32.21 2,707,067 -0.44(-1.34%)
Oct 25, 2018 32.98 33.08 32.50 32.65 3,820,879 -0.02(-0.06%)
Oct 24, 2018 33.99 34.03 32.62 32.67 4,340,400 -1.59(-4.65%)
Oct 23, 2018 34.48 34.69 33.62 34.26 3,190,715 -0.70(-2.00%)
Oct 22, 2018 35.80 35.86 34.88 34.96 4,212,029 -0.70(-1.96%)
Oct 19, 2018 36.55 36.64 35.64 35.66 2,875,688 -0.88(-2.40%)
Oct 18, 2018 37.27 37.54 36.40 36.54 1,950,150 -0.98(-2.61%)
Oct 17, 2018 38.33 38.43 37.07 37.51 2,072,822 -0.67(-1.76%)
Oct 16, 2018 37.57 38.25 37.54 38.19 1,747,427 +0.71(+1.89%)
Oct 15, 2018 37.41 37.85 37.16 37.48 1,654,981 -0.08(-0.22%)
Oct 12, 2018 37.37 37.82 37.14 37.56 1,432,105 +0.88(+2.39%)
Oct 11, 2018 37.42 37.51 36.66 36.68 2,293,522 -0.91(-2.43%)
Oct 10, 2018 38.77 38.87 37.60 37.60 1,968,944 -1.24(-3.19%)
Oct 09, 2018 38.70 39.24 38.58 38.84 1,389,107 +0.07(+0.19%)
Oct 08, 2018 38.41 38.95 38.35 38.76 1,516,186 +0.27(+0.70%)
Oct 05, 2018 38.85 38.90 37.91 38.49 1,475,119 -0.22(-0.58%)
Oct 04, 2018 39.18 39.18 38.47 38.72 2,596,495 -0.44(-1.12%)
Oct 03, 2018 39.43 39.65 39.08 39.16 1,680,459 -0.25(-0.64%)
Oct 02, 2018 39.69 39.69 39.23 39.41 1,872,092 -0.28(-0.70%)
Oct 01, 2018 40.48 40.48 39.60 39.69 2,124,648 -0.42(-1.05%)
Sep 28, 2018 39.97 40.24 39.91 40.11 1,598,796 +0.07(+0.16%)
Sep 27, 2018 40.29 40.53 39.81 40.04 4,800,180 -0.21(-0.51%)
Sep 26, 2018 40.21 40.74 40.06 40.25 2,130,447 +0.09(+0.23%)
Sep 25, 2018 39.95 40.30 39.69 40.15 3,216,147 +0.27(+0.68%)
Sep 24, 2018 40.00 40.09 39.63 39.88 961,881 -0.18(-0.44%)
Sep 21, 2018 40.29 40.53 40.05 40.06 3,199,738 -0.07(-0.16%)
Sep 20, 2018 39.97 40.24 39.95 40.12 1,018,402 +0.18(+0.44%)
Sep 19, 2018 39.94 40.15 39.85 39.95 1,383,173 +0.04(+0.09%)
Sep 18, 2018 39.04 40.04 39.04 39.91 2,287,996 +0.76(+1.95%)
Sep 17, 2018 39.47 39.75 39.04 39.15 1,336,679 -0.18(-0.45%)
Sep 14, 2018 39.50 39.56 39.02 39.32 1,549,776 +0.20(+0.50%)
Sep 13, 2018 39.28 39.62 39.09 39.13 1,847,521 +0.21(+0.53%)
Sep 12, 2018 38.59 39.01 38.38 38.92 1,157,103 +0.37(+0.97%)
Sep 11, 2018 38.19 38.74 37.92 38.55 1,824,145 +0.41(+1.08%)
Sep 10, 2018 37.71 38.45 37.43 38.14 1,745,010 +0.49(+1.31%)
Sep 07, 2018 37.78 37.93 37.60 37.64 1,100,654 -0.17(-0.44%)
Sep 06, 2018 38.13 38.23 37.58 37.81 2,087,833 -0.34(-0.88%)
Sep 05, 2018 37.96 38.22 37.85 38.15 1,050,200 +0.10(+0.27%)
Sep 04, 2018 38.15 38.33 37.82 38.05 789,552 -0.25(-0.66%)
Aug 31, 2018 38.30 38.30 38.30 0 +0.12(+0.32%)
Aug 30, 2018 38.37 38.44 38.04 38.18 791,087 -0.22(-0.58%)
Aug 29, 2018 38.48 38.62 38.34 38.40 765,514 -0.02(-0.05%)
Aug 28, 2018 38.00 38.50 37.92 38.42 677,318 +0.41(+1.08%)
Aug 27, 2018 37.96 38.18 37.96 38.01 864,145 +0.10(+0.27%)
Aug 24, 2018 38.12 38.28 37.87 37.91 620,318 -0.19(-0.49%)
Aug 23, 2018 38.24 38.37 38.05 38.09 1,127,838 -0.27(-0.70%)
Aug 22, 2018 38.27 38.41 38.13 38.36 1,065,228 +0.14(+0.37%)
Aug 21, 2018 38.16 38.33 38.05 38.22 821,529 +0.15(+0.39%)
Aug 20, 2018 37.87 38.11 37.70 38.07 911,860 +0.22(+0.59%)
Aug 17, 2018 37.93 38.25 37.84 37.85 1,142,273 -0.23(-0.61%)
Aug 16, 2018 38.05 38.34 37.79 38.08 1,122,583 +0.21(+0.57%)
Aug 15, 2018 37.53 37.91 37.45 37.87 1,709,998 +0.21(+0.56%)
Aug 14, 2018 37.38 37.92 37.24 37.66 2,960,892 +0.44(+1.17%)
Aug 13, 2018 37.32 37.60 36.61 37.22 3,031,746 +0.03(+0.08%)
Aug 10, 2018 36.50 37.26 36.25 37.19 2,839,607 +0.73(+2.01%)
Aug 09, 2018 37.39 37.62 36.41 36.46 3,577,587 -0.90(-2.41%)
Aug 08, 2018 38.05 38.06 37.29 37.36 4,449,333 -0.77(-2.02%)
Aug 07, 2018 37.86 38.98 36.73 38.13 6,984,349 +2.57(+7.22%)
Aug 06, 2018 35.69 35.78 35.30 35.57 4,321,948 -0.07(-0.21%)
Aug 03, 2018 36.04 36.30 35.37 35.64 3,054,374 -0.51(-1.41%)
Aug 02, 2018 37.05 37.15 36.04 36.15 2,756,508 -1.09(-2.92%)
Aug 01, 2018 37.31 37.39 36.92 37.24 3,865,140 -0.15(-0.40%)
Jul 31, 2018 36.83 37.50 36.76 37.39 2,361,005 +0.44(+1.18%)
Jul 30, 2018 37.40 37.55 36.75 36.95 2,111,668 -0.60(-1.58%)
Jul 27, 2018 38.10 38.10 37.34 37.55 761,200 -0.31(-0.81%)
Jul 26, 2018 37.61 38.04 37.50 37.85 1,209,738 +0.05(+0.12%)
Jul 25, 2018 36.66 37.93 36.58 37.81 2,779,653 +1.09(+2.96%)
Jul 24, 2018 36.86 37.18 36.48 36.72 1,487,397 -0.02(-0.05%)
Jul 23, 2018 36.82 36.86 36.56 36.74 1,445,234 -0.09(-0.25%)
Jul 20, 2018 36.65 37.23 36.22 36.83 1,424,957 +0.10(+0.28%)
Jul 19, 2018 36.25 36.80 35.68 36.73 3,026,646 +0.48(+1.33%)
Jul 18, 2018 35.89 36.29 35.70 36.25 1,906,310 +0.46(+1.27%)
Jul 17, 2018 35.87 35.89 35.65 35.79 1,802,143 -0.11(-0.31%)
Jul 16, 2018 35.95 35.99 35.68 35.90 1,262,414 -0.05(-0.13%)
Jul 13, 2018 36.01 36.27 35.83 35.95 1,440,383 -0.16(-0.44%)
Jul 12, 2018 36.26 36.26 35.87 36.11 966,570 +0.00(+0.00%)
Jul 11, 2018 35.73 36.22 35.60 36.11 1,514,409 +0.19(+0.52%)
Jul 10, 2018 35.95 36.01 35.72 35.92 1,324,982 +0.15(+0.42%)
Jul 09, 2018 35.71 35.94 35.71 35.77 1,051,395 +0.24(+0.68%)
Jul 06, 2018 35.46 35.69 35.41 35.53 900,478 +0.15(+0.42%)
Jul 05, 2018 35.02 35.41 34.97 35.38 2,437,702 +0.49(+1.41%)
Jul 03, 2018 34.89 34.89 34.89 0 +0.31(+0.89%)
Jul 02, 2018 34.36 34.59 34.12 34.58 2,071,566 +0.08(+0.24%)
Jun 29, 2018 34.66 34.87 34.49 34.50 1,532,157 -0.09(-0.27%)
Jun 28, 2018 34.74 34.76 33.94 34.59 2,309,056 -0.17(-0.48%)
Jun 27, 2018 35.65 35.65 34.68 34.76 1,992,231 -0.97(-2.71%)
Jun 26, 2018 35.51 36.19 35.33 35.72 3,326,725 +0.23(+0.66%)
Jun 25, 2018 35.32 35.56 34.99 35.49 2,190,141 -0.07(-0.21%)
Jun 22, 2018 35.38 35.67 35.11 35.57 3,416,614 +0.34(+0.98%)
Jun 21, 2018 35.74 35.85 35.08 35.22 3,070,726 -0.45(-1.25%)
Jun 20, 2018 35.85 35.85 35.29 35.67 1,583,684 -0.12(-0.34%)
Jun 19, 2018 36.02 36.36 35.70 35.79 3,199,733 -0.82(-2.24%)
Jun 18, 2018 36.60 37.02 36.43 36.61 1,173,969 -0.42(-1.13%)
Jun 15, 2018 37.07 36.97 37.03 1,162,938 +0.06(+0.15%)
Jun 14, 2018 36.98 37.15 36.83 36.97 1,076,951 +0.04(+0.10%)
Jun 13, 2018 36.80 37.13 36.60 36.93 1,991,305 +0.34(+0.94%)
Jun 12, 2018 36.22 36.62 36.16 36.59 887,058 +0.47(+1.31%)
Jun 11, 2018 36.25 36.32 35.77 36.12 1,449,686 -0.18(-0.49%)
Jun 08, 2018 36.36 36.67 35.88 36.29 2,236,382 -0.27(-0.74%)
Jun 07, 2018 36.72 36.88 36.44 36.56 1,094,679 -0.12(-0.33%)
Jun 06, 2018 36.71 36.68 1,031,693 +0.29(+0.79%)
Jun 05, 2018 36.02 36.44 35.95 36.39 1,053,699 +0.45(+1.24%)
Jun 04, 2018 35.88 36.10 35.81 35.95 1,092,147 +0.08(+0.23%)
Jun 01, 2018 36.24 36.29 35.82 35.86 1,051,275 -0.23(-0.64%)
May 31, 2018 36.31 36.48 36.09 36.10 1,441,153 -0.26(-0.72%)
May 30, 2018 36.02 36.58 36.02 36.36 1,083,644 +0.55(+1.53%)
May 29, 2018 35.88 35.93 35.66 35.81 1,515,548 -0.20(-0.57%)
May 25, 2018 36.01 36.01 36.01 0 -0.06(-0.15%)
May 24, 2018 36.13 36.23 35.93 36.07 899,182 -0.07(-0.21%)
May 23, 2018 36.05 36.19 35.78 36.14 1,117,623 -0.07(-0.21%)
May 22, 2018 36.07 36.65 36.06 36.22 2,043,092 +0.33(+0.91%)
May 21, 2018 35.50 35.98 35.36 35.89 1,279,568 +0.56(+1.58%)
May 18, 2018 35.53 35.80 35.08 35.33 1,033,257 -0.19(-0.52%)
May 17, 2018 35.43 35.71 35.37 35.52 1,135,037 +0.06(+0.16%)
May 16, 2018 35.48 35.60 35.25 35.46 1,294,369 +0.09(+0.25%)
May 15, 2018 35.25 35.40 35.04 35.38 2,287,307 +0.14(+0.39%)
May 14, 2018 35.27 35.43 35.09 35.24 1,196,214 +0.00(+0.00%)
May 11, 2018 35.42 35.81 34.99 35.24 1,068,888 +0.04(+0.11%)
May 10, 2018 34.91 35.24 34.75 35.20 1,089,655 +0.45(+1.31%)
May 09, 2018 36.15 36.23 34.57 34.75 2,641,348 -1.65(-4.53%)
May 08, 2018 36.10 36.69 35.39 36.40 5,257,863 +2.04(+5.94%)
May 07, 2018 34.42 34.61 34.08 34.36 1,847,173 -0.17(-0.48%)
May 04, 2018 33.91 34.72 33.77 34.52 1,380,556 +0.57(+1.69%)
May 03, 2018 34.27 34.27 33.65 33.95 1,644,237 -0.33(-0.97%)
May 02, 2018 34.49 34.88 34.26 34.28 2,058,276 -0.43(-1.23%)
May 01, 2018 34.59 34.71 34.36 34.71 1,115,072 +0.04(+0.11%)
Apr 30, 2018 34.93 35.15 34.66 34.67 1,124,916 -0.10(-0.29%)
Apr 27, 2018 35.31 35.38 34.74 34.77 1,234,782 -0.63(-1.78%)
Apr 26, 2018 35.56 35.70 35.30 35.40 982,465 +0.06(+0.18%)
Apr 25, 2018 35.03 35.49 34.78 35.34 1,146,595 +0.38(+1.09%)
Apr 24, 2018 35.10 35.38 34.87 34.96 1,009,917 -0.04(-0.11%)
Apr 23, 2018 35.09 35.40 34.85 35.00 1,074,346 -0.01(-0.03%)
Apr 20, 2018 34.88 35.21 34.68 35.01 914,801 +0.23(+0.67%)
Apr 19, 2018 35.16 35.26 34.77 34.77 1,886,875 -0.47(-1.34%)
Apr 18, 2018 35.38 35.57 35.21 35.25 1,230,508 -0.16(-0.45%)
Apr 17, 2018 35.48 35.70 35.28 35.40 860,451 +0.37(+1.06%)
Apr 16, 2018 34.88 35.21 34.70 35.03 1,129,412 +0.32(+0.91%)
Apr 13, 2018 35.24 35.24 34.50 34.72 1,723,987 -0.34(-0.98%)
Apr 12, 2018 35.11 35.31 35.01 35.06 1,188,482 +0.01(+0.03%)
Apr 11, 2018 35.41 35.48 34.95 35.05 1,607,171 -0.46(-1.31%)
Apr 10, 2018 35.96 36.12 35.44 35.52 1,700,847 -0.02(-0.05%)
Apr 09, 2018 35.84 36.19 35.52 35.53 1,989,943 -0.21(-0.60%)
Apr 06, 2018 36.27 36.60 35.59 35.75 1,034,963 -0.83(-2.26%)
Apr 05, 2018 36.27 36.76 35.95 36.57 1,986,207 +0.48(+1.34%)
Apr 04, 2018 35.39 36.13 35.31 36.09 2,279,449 +0.21(+0.59%)
Apr 03, 2018 35.64 36.03 35.45 35.88 1,077,052 +0.47(+1.34%)
Apr 02, 2018 36.65 36.69 35.14 35.40 1,369,923 -1.28(-3.49%)
Mar 29, 2018 36.68 36.68 36.68 0 -0.11(-0.30%)
Mar 28, 2018 36.80 37.07 36.61 36.79 778,539 +0.07(+0.20%)
Mar 27, 2018 37.01 37.32 36.60 36.72 1,460,090 -0.25(-0.68%)
Mar 26, 2018 36.57 37.17 36.57 36.97 1,485,826 +0.74(+2.05%)
Mar 23, 2018 36.97 37.08 36.11 36.23 1,477,800 -0.67(-1.81%)
Mar 22, 2018 37.60 37.81 36.84 36.90 1,077,189 -0.95(-2.50%)
Mar 21, 2018 38.10 38.31 37.81 37.84 446,317 -0.22(-0.58%)
Mar 20, 2018 37.93 38.40 37.81 38.07 820,829 +0.19(+0.51%)
Mar 19, 2018 37.94 38.09 37.66 37.87 851,211 -0.21(-0.56%)
Mar 16, 2018 38.07 38.35 38.05 38.08 1,017,012 +0.06(+0.17%)
Mar 15, 2018 38.00 38.20 37.94 38.02 851,963 -0.01(-0.02%)
Mar 14, 2018 38.42 38.42 37.83 38.03 829,462 -0.29(-0.75%)
Mar 13, 2018 39.02 39.20 38.19 38.32 808,758 -0.55(-1.41%)
Mar 12, 2018 38.89 39.09 38.70 38.86 880,305 +0.00(+0.00%)
Mar 09, 2018 38.23 38.92 38.23 38.86 935,777 +0.75(+1.97%)
Mar 08, 2018 38.48 38.60 38.08 38.11 1,055,887 -0.06(-0.15%)
Mar 07, 2018 38.32 38.17 1,381,214 +0.06(+0.15%)
Mar 06, 2018 38.07 38.30 37.81 38.11 1,159,115 +0.11(+0.29%)
Mar 05, 2018 37.78 38.26 37.59 38.00 1,271,396 +0.10(+0.27%)
Mar 02, 2018 37.68 37.95 37.24 37.90 999,376 -0.01(-0.02%)
Mar 01, 2018 38.78 38.83 37.55 37.91 1,316,207 -0.77(-1.99%)
Feb 28, 2018 38.91 39.21 38.68 38.68 2,829,224 -0.06(-0.14%)
Feb 27, 2018 39.00 39.17 38.67 38.73 1,521,158 -0.29(-0.74%)
Feb 26, 2018 39.12 39.43 38.83 39.02 842,803 -0.02(-0.05%)
Feb 23, 2018 38.42 39.09 38.37 39.04 1,099,225 +0.71(+1.86%)
Feb 22, 2018 38.67 38.82 38.21 38.32 996,207 -0.18(-0.46%)
Feb 21, 2018 38.48 39.09 38.35 38.50 1,358,741 +0.09(+0.24%)
Feb 20, 2018 38.69 39.02 38.36 38.41 1,922,492 -0.52(-1.33%)
Feb 16, 2018 38.93 38.93 38.93 0 -0.49(-1.25%)
Feb 15, 2018 38.28 39.44 38.28 39.42 2,003,879 +1.26(+3.30%)
Feb 14, 2018 37.81 38.32 37.68 38.16 2,825,074 +0.23(+0.61%)
Feb 13, 2018 37.75 38.31 37.46 37.93 1,709,021 +0.18(+0.48%)
Feb 12, 2018 38.17 38.53 37.30 37.75 2,845,781 -0.13(-0.34%)
Feb 09, 2018 37.81 38.19 36.94 37.87 2,381,635 +0.37(+0.99%)
Feb 08, 2018 38.85 38.97 37.50 37.50 2,605,646 -1.31(-3.38%)
Feb 07, 2018 40.14 40.14 38.68 38.82 3,080,148 -0.54(-1.36%)
Feb 06, 2018 39.04 42.30 38.76 39.35 3,468,102 -1.77(-4.30%)
Feb 05, 2018 41.71 41.95 40.77 41.12 1,074,986 -0.78(-1.85%)
Feb 02, 2018 42.12 42.52 41.90 41.90 1,143,479 -0.38(-0.90%)
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.