Aramark Holdings Corp (NY: ARMK )

42.12 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.25 27.68 26.41 26.99 1,830,387 -0.45(-1.63%)
Oct 29, 2020 26.53 27.61 26.20 27.44 1,979,253 +0.99(+3.75%)
Oct 28, 2020 27.31 27.63 26.38 26.44 3,114,205 -1.54(-5.49%)
Oct 27, 2020 27.93 28.29 27.57 27.98 2,355,827 -0.18(-0.66%)
Oct 26, 2020 28.83 28.95 27.68 28.17 2,650,711 -1.28(-4.36%)
Oct 23, 2020 28.68 29.46 28.56 29.45 1,914,054 +0.94(+3.31%)
Oct 22, 2020 27.88 28.91 27.88 28.51 2,414,215 +0.28(+1.00%)
Oct 21, 2020 27.82 28.53 27.55 28.22 2,455,395 +0.22(+0.80%)
Oct 20, 2020 27.63 28.29 27.49 28.00 2,296,641 +0.79(+2.90%)
Oct 19, 2020 27.45 28.05 27.20 27.21 2,177,275 -0.19(-0.71%)
Oct 16, 2020 27.18 27.64 26.85 27.41 2,273,081 +0.21(+0.79%)
Oct 15, 2020 26.54 27.37 26.39 27.19 3,238,653 +0.44(+1.64%)
Oct 14, 2020 26.76 27.24 26.52 26.75 1,953,886 +0.15(+0.55%)
Oct 13, 2020 27.25 27.57 26.51 26.61 2,064,158 -1.10(-3.97%)
Oct 12, 2020 27.64 28.14 27.42 27.71 2,440,456 -0.01(-0.04%)
Oct 09, 2020 27.63 28.13 27.53 27.72 923,313 +0.20(+0.74%)
Oct 08, 2020 27.54 27.60 27.17 27.51 1,522,037 +0.34(+1.25%)
Oct 07, 2020 27.08 27.47 26.89 27.17 1,356,528 +0.54(+2.05%)
Oct 06, 2020 27.47 28.04 26.60 26.63 2,453,604 -0.43(-1.58%)
Oct 05, 2020 27.34 27.43 26.61 27.06 1,930,684 +0.25(+0.94%)
Oct 02, 2020 25.41 26.86 25.14 26.80 1,654,420 +0.48(+1.81%)
Oct 01, 2020 26.04 26.46 25.62 26.33 1,755,443 +0.59(+2.31%)
Sep 30, 2020 25.90 26.71 25.55 25.73 2,685,605 +0.03(+0.11%)
Sep 29, 2020 26.33 26.37 25.48 25.70 2,448,688 -0.70(-2.65%)
Sep 28, 2020 26.42 26.85 26.00 26.40 1,658,002 +0.49(+1.88%)
Sep 25, 2020 25.19 26.27 24.96 25.92 3,556,963 +0.76(+3.02%)
Sep 24, 2020 24.99 25.61 24.61 25.16 3,136,332 -0.03(-0.12%)
Sep 23, 2020 25.72 26.31 25.07 25.19 1,907,738 -0.32(-1.26%)
Sep 22, 2020 25.44 25.87 24.97 25.51 3,109,659 +0.13(+0.50%)
Sep 21, 2020 25.33 25.59 24.24 25.38 3,907,637 -1.01(-3.83%)
Sep 18, 2020 27.34 27.79 26.23 26.39 3,351,702 -1.08(-3.93%)
Sep 17, 2020 27.48 27.56 26.88 27.47 1,885,060 -0.46(-1.64%)
Sep 16, 2020 28.19 28.30 27.58 27.93 6,310,443 -0.07(-0.24%)
Sep 15, 2020 27.97 28.34 27.80 28.00 1,667,235 +0.09(+0.31%)
Sep 14, 2020 27.12 28.00 27.12 27.91 2,802,425 +1.16(+4.33%)
Sep 11, 2020 27.13 27.13 26.04 26.75 2,190,545 -0.24(-0.90%)
Sep 10, 2020 28.22 28.71 26.98 27.00 2,062,693 -0.99(-3.55%)
Sep 09, 2020 28.24 28.56 27.44 27.99 2,128,469 +0.81(+2.97%)
Sep 08, 2020 26.94 27.82 26.63 27.18 3,238,744 -0.35(-1.27%)
Sep 04, 2020 28.41 28.59 27.52 27.53 2,048,805 -0.56(-2.01%)
Sep 03, 2020 28.51 28.85 27.52 28.10 5,407,087 -0.08(-0.28%)
Sep 02, 2020 27.34 28.19 27.24 28.18 1,917,831 +1.10(+4.06%)
Sep 01, 2020 26.24 27.13 25.87 27.08 1,884,765 +0.26(+0.98%)
Aug 31, 2020 27.84 27.84 26.44 26.81 2,801,684 -1.22(-4.34%)
Aug 28, 2020 25.77 28.33 25.73 28.03 3,331,659 +2.54(+9.96%)
Aug 27, 2020 24.45 26.34 24.42 25.49 2,827,320 +1.29(+5.35%)
Aug 26, 2020 24.37 24.43 23.63 24.20 2,214,736 -0.20(-0.84%)
Aug 25, 2020 25.17 25.17 24.15 24.40 2,233,899 -0.55(-2.22%)
Aug 24, 2020 23.56 25.02 22.83 24.96 2,862,172 +1.57(+6.70%)
Aug 21, 2020 22.73 23.51 22.73 23.39 3,296,712 +0.66(+2.91%)
Aug 20, 2020 22.77 22.91 22.56 22.73 2,701,653 -0.13(-0.55%)
Aug 19, 2020 22.61 22.98 22.31 22.85 2,346,053 +0.19(+0.86%)
Aug 18, 2020 23.43 23.53 22.45 22.66 1,741,738 -0.89(-3.76%)
Aug 17, 2020 24.28 24.29 23.46 23.54 1,627,765 -0.66(-2.72%)
Aug 14, 2020 24.00 24.40 23.71 24.20 1,775,827 +0.02(+0.08%)
Aug 13, 2020 24.31 24.65 23.97 24.18 4,166,200 -0.30(-1.23%)
Aug 12, 2020 24.63 24.96 23.69 24.48 3,088,631 +0.02(+0.08%)
Aug 11, 2020 24.42 25.68 24.29 24.46 3,944,012 +0.72(+3.02%)
Aug 10, 2020 23.04 24.05 23.00 23.75 3,744,632 +0.91(+3.99%)
Aug 07, 2020 21.34 22.90 21.18 22.84 2,815,676 +1.41(+6.60%)
Aug 06, 2020 20.48 21.53 20.46 21.42 2,968,165 +0.74(+3.56%)
Aug 05, 2020 21.21 21.43 20.16 20.69 2,905,277 -0.51(-2.42%)
Aug 04, 2020 20.92 21.67 19.67 21.20 4,343,437 +0.89(+4.39%)
Aug 03, 2020 20.50 20.82 20.17 20.31 5,979,924 -0.15(-0.71%)
Jul 31, 2020 21.10 21.22 20.32 20.45 1,975,722 -0.90(-4.22%)
Jul 30, 2020 21.45 21.63 21.09 21.36 1,507,456 -0.50(-2.30%)
Jul 29, 2020 21.81 22.07 21.52 21.86 1,247,116 +0.44(+2.03%)
Jul 28, 2020 21.24 21.73 21.19 21.42 1,456,524 +0.06(+0.27%)
Jul 27, 2020 21.70 21.77 21.12 21.37 1,204,127 -0.58(-2.65%)
Jul 24, 2020 22.45 22.52 21.83 21.95 1,646,866 -0.52(-2.33%)
Jul 23, 2020 22.25 22.98 22.19 22.47 1,218,404 -0.08(-0.34%)
Jul 22, 2020 22.01 22.72 21.98 22.55 1,220,647 +0.31(+1.39%)
Jul 21, 2020 22.15 22.71 22.05 22.24 1,815,418 +0.43(+1.95%)
Jul 20, 2020 22.28 22.39 21.57 21.81 1,519,472 -0.59(-2.64%)
Jul 17, 2020 22.47 22.69 22.06 22.40 967,056 -0.12(-0.52%)
Jul 16, 2020 21.84 22.70 21.40 22.52 2,448,526 -0.68(-2.92%)
Jul 15, 2020 22.31 23.30 21.99 23.20 2,736,838 +1.87(+8.76%)
Jul 14, 2020 20.91 21.51 20.66 21.33 1,907,694 +0.37(+1.76%)
Jul 13, 2020 21.19 21.60 20.44 20.96 1,841,734 +0.02(+0.09%)
Jul 10, 2020 20.09 20.95 19.99 20.94 2,201,741 +0.82(+4.09%)
Jul 09, 2020 20.89 20.94 19.96 20.12 2,439,480 -0.85(-4.06%)
Jul 08, 2020 20.37 21.11 19.86 20.97 4,197,550 +0.51(+2.51%)
Jul 07, 2020 21.13 21.35 20.22 20.45 3,751,363 -1.21(-5.59%)
Jul 06, 2020 21.80 21.98 21.09 21.67 2,701,166 +0.41(+1.91%)
Jul 02, 2020 22.16 22.58 21.17 21.26 1,576,138 -0.29(-1.35%)
Jul 01, 2020 22.12 22.71 21.46 21.55 2,270,337 -0.31(-1.42%)
Jun 30, 2020 21.74 22.15 20.98 21.86 2,427,623 +0.16(+0.71%)
Jun 29, 2020 20.94 21.82 20.28 21.70 2,830,892 +0.84(+4.04%)
Jun 26, 2020 21.40 21.55 20.51 20.86 3,880,305 -0.68(-3.15%)
Jun 25, 2020 21.81 22.26 21.01 21.54 2,337,955 -0.43(-1.94%)
Jun 24, 2020 22.54 22.55 20.69 21.97 3,226,972 -1.32(-5.66%)
Jun 23, 2020 23.07 23.37 22.56 23.28 2,562,402 +0.68(+3.00%)
Jun 22, 2020 22.67 22.75 21.63 22.60 2,727,012 -0.32(-1.39%)
Jun 19, 2020 24.61 24.76 22.81 22.92 2,991,204 -1.55(-6.33%)
Jun 18, 2020 23.61 24.69 23.25 24.47 2,210,389 +0.52(+2.18%)
Jun 17, 2020 25.06 25.06 23.82 23.95 3,051,877 -1.13(-4.52%)
Jun 16, 2020 25.46 25.92 24.45 25.08 4,574,288 +0.73(+2.98%)
Jun 15, 2020 23.24 24.85 22.66 24.36 4,274,725 -0.15(-0.59%)
Jun 12, 2020 24.81 25.20 23.72 24.50 1,831,686 +0.96(+4.07%)
Jun 11, 2020 24.54 25.37 23.31 23.54 4,327,656 -3.07(-11.54%)
Jun 10, 2020 28.72 28.91 26.58 26.61 2,406,660 -2.55(-8.73%)
Jun 09, 2020 30.02 30.27 28.63 29.16 3,504,729 -2.07(-6.64%)
Jun 08, 2020 30.31 31.50 29.26 31.23 3,944,669 +1.73(+5.88%)
Jun 05, 2020 29.15 30.50 28.77 29.50 4,496,408 +2.17(+7.94%)
Jun 04, 2020 27.11 27.52 26.54 27.33 2,327,943 +0.32(+1.18%)
Jun 03, 2020 26.22 27.79 26.19 27.01 2,793,333 +1.31(+5.09%)
Jun 02, 2020 25.69 25.82 25.02 25.70 1,644,514 +0.30(+1.18%)
Jun 01, 2020 25.06 25.83 24.58 25.40 2,873,545 +0.33(+1.31%)
May 29, 2020 25.70 26.17 24.67 25.07 4,084,537 -0.88(-3.40%)
May 28, 2020 26.94 27.42 25.64 25.96 3,859,531 -0.97(-3.60%)
May 27, 2020 27.60 28.81 26.22 26.92 4,816,678 +0.46(+1.76%)
May 26, 2020 25.43 26.73 25.25 26.46 6,142,213 +2.67(+11.24%)
May 22, 2020 24.37 24.41 23.24 23.79 2,949,800 -0.52(-2.15%)
May 21, 2020 24.61 25.37 24.26 24.31 3,884,677 -0.30(-1.22%)
May 20, 2020 24.55 24.96 24.21 24.61 7,227,747 +0.32(+1.32%)
May 19, 2020 24.74 24.82 23.68 24.29 5,721,714 -0.51(-2.07%)
May 18, 2020 24.21 26.32 24.14 24.80 5,699,014 +1.68(+7.24%)
May 15, 2020 22.35 23.17 21.73 23.13 3,500,799 +0.59(+2.61%)
May 14, 2020 21.24 22.60 20.16 22.54 2,485,593 +0.71(+3.27%)
May 13, 2020 22.71 22.71 20.14 21.83 3,470,159 -0.40(-1.78%)
May 12, 2020 23.83 23.90 22.22 22.22 1,768,747 -1.29(-5.49%)
May 11, 2020 24.73 24.81 23.47 23.51 1,577,661 -1.63(-6.48%)
May 08, 2020 23.62 25.30 23.28 25.14 2,409,068 +2.22(+9.67%)
May 07, 2020 23.22 24.06 22.82 22.93 3,421,530 +0.02(+0.08%)
May 06, 2020 24.15 24.26 22.85 22.91 3,509,836 -1.42(-5.83%)
May 05, 2020 24.98 25.63 23.58 24.32 3,166,768 -0.31(-1.25%)
May 04, 2020 24.42 25.44 23.62 24.63 2,372,964 -0.45(-1.81%)
May 01, 2020 25.61 25.61 24.14 25.09 1,775,813 -1.24(-4.72%)
Apr 30, 2020 27.02 27.72 26.01 26.33 1,878,357 -1.25(-4.54%)
Apr 29, 2020 26.66 27.94 26.66 27.58 3,644,134 +1.91(+7.44%)
Apr 28, 2020 24.46 25.93 24.46 25.67 3,891,610 +1.88(+7.90%)
Apr 27, 2020 23.92 24.72 23.75 23.79 2,604,538 +0.11(+0.45%)
Apr 24, 2020 22.43 23.97 22.34 23.69 2,270,074 +1.43(+6.41%)
Apr 23, 2020 22.40 23.27 21.97 22.26 3,020,941 +0.04(+0.17%)
Apr 22, 2020 20.23 22.41 19.93 22.22 5,105,970 +2.53(+12.82%)
Apr 21, 2020 19.25 19.79 19.05 19.70 1,740,571 -0.07(-0.34%)
Apr 20, 2020 20.53 21.55 19.54 19.76 2,877,862 -1.42(-6.69%)
Apr 17, 2020 21.28 21.86 20.67 21.18 2,807,693 +1.06(+5.27%)
Apr 16, 2020 19.99 20.43 18.86 20.12 2,490,429 -0.06(-0.29%)
Apr 15, 2020 20.69 20.84 19.74 20.18 3,464,144 -1.44(-6.65%)
Apr 14, 2020 22.01 23.10 21.60 21.61 3,250,918 +0.08(+0.36%)
Apr 13, 2020 22.44 22.92 20.92 21.54 9,069,925 -0.92(-4.08%)
Apr 09, 2020 23.44 27.11 22.30 22.45 8,616,843 -0.02(-0.09%)
Apr 08, 2020 20.46 22.84 20.33 22.47 5,356,706 +2.66(+13.43%)
Apr 07, 2020 20.25 21.13 19.25 19.81 7,565,269 +1.28(+6.92%)
Apr 06, 2020 17.41 19.43 17.34 18.53 4,332,713 +2.14(+13.06%)
Apr 03, 2020 17.10 17.24 15.70 16.39 3,713,855 -0.92(-5.29%)
Apr 02, 2020 17.55 18.66 16.92 17.30 4,832,697 -0.49(-2.76%)
Apr 01, 2020 18.41 18.65 16.89 17.80 3,118,670 -1.46(-7.56%)
Mar 31, 2020 20.16 20.45 18.85 19.25 4,152,053 -1.08(-5.31%)
Mar 30, 2020 20.40 21.20 18.88 20.33 9,395,404 -0.06(-0.28%)
Mar 27, 2020 19.53 21.90 18.80 20.39 4,881,515 -0.21(-1.03%)
Mar 26, 2020 19.50 23.54 19.06 20.60 5,652,919 +1.57(+8.26%)
Mar 25, 2020 18.80 21.41 18.00 19.03 5,012,902 +1.04(+5.79%)
Mar 24, 2020 18.03 19.16 16.68 17.99 5,285,279 +1.60(+9.77%)
Mar 23, 2020 19.08 19.27 14.94 16.39 8,248,904 -2.34(-12.51%)
Mar 20, 2020 18.95 22.13 17.86 18.73 11,641,430 +1.12(+6.35%)
Mar 19, 2020 12.54 18.57 11.04 17.61 9,885,205 +5.14(+41.19%)
Mar 18, 2020 13.63 13.63 9.641 12.47 8,842,888 -1.99(-13.73%)
Mar 17, 2020 16.80 16.87 9.303 14.46 14,378,198 -2.23(-13.34%)
Mar 16, 2020 19.66 20.28 16.52 16.69 6,372,913 -6.65(-28.50%)
Mar 13, 2020 25.03 25.03 20.96 23.34 4,875,706 -0.11(-0.45%)
Mar 12, 2020 22.38 24.01 18.58 23.45 19,723,114 -1.63(-6.50%)
Mar 11, 2020 28.02 28.11 23.57 25.08 5,714,744 -3.93(-13.56%)
Mar 10, 2020 29.68 29.84 27.86 29.01 3,372,748 +0.32(+1.11%)
Mar 09, 2020 31.93 31.93 27.62 28.69 3,709,522 -3.26(-10.20%)
Mar 06, 2020 30.72 32.14 29.92 31.95 3,309,733 -0.45(-1.40%)
Mar 05, 2020 34.19 34.27 31.89 32.40 2,670,943 -2.62(-7.49%)
Mar 04, 2020 35.13 35.36 33.85 35.02 2,896,021 +0.77(+2.25%)
Mar 03, 2020 33.26 35.18 33.08 34.25 4,451,461 +1.07(+3.22%)
Mar 02, 2020 33.54 33.75 31.90 33.18 3,319,115 -0.31(-0.92%)
Feb 28, 2020 33.15 34.23 32.36 33.49 5,727,412 -0.89(-2.58%)
Feb 27, 2020 37.10 37.10 34.30 34.38 3,791,726 -3.22(-8.56%)
Feb 26, 2020 38.42 39.11 37.60 37.60 3,232,506 -0.72(-1.89%)
Feb 25, 2020 39.95 40.09 37.92 38.32 3,649,316 -1.48(-3.71%)
Feb 24, 2020 39.90 40.09 39.54 39.80 1,935,267 -1.14(-2.78%)
Feb 21, 2020 41.19 41.28 40.80 40.93 859,174 -0.39(-0.93%)
Feb 20, 2020 41.07 41.58 40.78 41.32 1,181,360 +0.23(+0.56%)
Feb 19, 2020 41.32 41.62 40.88 41.09 2,226,102 -0.13(-0.30%)
Feb 18, 2020 40.89 41.32 40.74 41.21 2,338,160 +0.26(+0.64%)
Feb 14, 2020 40.25 40.98 40.01 40.95 2,534,890 +0.78(+1.94%)
Feb 13, 2020 39.88 40.45 39.79 40.17 2,194,826 +0.07(+0.17%)
Feb 12, 2020 40.06 40.26 39.82 40.11 3,902,777 +0.14(+0.36%)
Feb 11, 2020 39.28 40.18 39.18 39.96 2,614,647 +0.85(+2.16%)
Feb 10, 2020 38.83 39.13 38.45 39.11 2,884,632 -0.09(-0.22%)
Feb 07, 2020 39.70 39.76 39.15 39.20 3,562,715 -0.60(-1.50%)
Feb 06, 2020 41.31 41.49 39.78 39.80 3,177,926 -1.57(-3.79%)
Feb 05, 2020 41.48 41.64 40.14 41.36 3,194,797 -0.12(-0.28%)
Feb 04, 2020 41.80 42.49 41.17 41.48 3,764,383 -0.67(-1.60%)
Feb 03, 2020 42.70 42.93 42.13 42.15 2,987,626 -0.29(-0.68%)
Jan 31, 2020 43.53 43.65 42.41 42.44 2,124,670 -1.12(-2.56%)
Jan 30, 2020 43.80 44.00 43.29 43.56 1,122,842 -0.69(-1.56%)
Jan 29, 2020 43.87 44.52 43.85 44.25 1,064,130 +0.44(+1.01%)
Jan 28, 2020 43.78 43.99 43.62 43.81 1,416,103 +0.23(+0.53%)
Jan 27, 2020 43.54 43.80 42.91 43.58 2,749,674 -0.74(-1.67%)
Jan 24, 2020 44.84 44.86 43.93 44.32 1,383,131 -0.61(-1.35%)
Jan 23, 2020 44.81 44.96 44.48 44.92 1,454,546 -0.06(-0.13%)
Jan 22, 2020 45.19 45.40 44.90 44.98 2,275,983 +0.03(+0.06%)
Jan 21, 2020 44.45 45.14 44.30 44.95 2,304,698 +0.32(+0.71%)
Jan 17, 2020 44.19 44.66 44.06 44.63 4,048,096 -0.18(-0.41%)
Jan 16, 2020 43.99 45.06 43.84 44.82 5,201,482 +0.88(+1.99%)
Jan 15, 2020 43.94 44.13 43.55 43.94 2,249,341 -0.03(-0.07%)
Jan 14, 2020 43.29 43.99 43.23 43.97 2,136,650 +0.58(+1.33%)
Jan 13, 2020 43.17 43.60 42.89 43.39 5,209,466 +0.22(+0.51%)
Jan 10, 2020 43.04 43.46 42.78 43.17 2,146,199 +0.16(+0.38%)
Jan 09, 2020 42.60 43.08 42.39 43.01 1,803,196 +0.44(+1.04%)
Jan 08, 2020 41.80 42.57 41.80 42.57 1,289,205 +0.67(+1.61%)
Jan 07, 2020 42.20 42.40 41.83 41.89 2,514,181 -0.49(-1.16%)
Jan 06, 2020 41.68 42.39 41.56 42.38 2,480,546 +0.78(+1.87%)
Jan 03, 2020 41.53 41.78 41.38 41.60 1,011,946 -0.25(-0.60%)
Jan 02, 2020 41.73 42.15 41.59 41.85 2,274,651 +0.12(+0.30%)
Dec 31, 2019 41.88 42.15 41.32 41.73 1,738,612 -0.12(-0.28%)
Dec 30, 2019 41.88 42.09 41.72 41.85 2,945,073 +0.01(+0.02%)
Dec 27, 2019 42.19 42.19 41.78 41.84 1,574,184 -0.23(-0.55%)
Dec 26, 2019 41.99 42.26 41.79 42.07 1,900,414 +0.07(+0.16%)
Dec 24, 2019 41.85 42.06 41.84 42.00 328,544 +0.14(+0.34%)
Dec 23, 2019 41.95 42.19 41.74 41.85 2,071,262 -0.14(-0.34%)
Dec 20, 2019 42.18 42.35 41.86 42.00 3,855,067 -0.02(-0.05%)
Dec 19, 2019 41.90 42.54 41.88 42.02 1,270,796 +0.03(+0.07%)
Dec 18, 2019 42.45 42.48 41.97 41.99 1,374,026 -0.38(-0.91%)
Dec 17, 2019 42.02 42.43 41.78 42.37 992,788 +0.31(+0.73%)
Dec 16, 2019 42.26 42.46 42.01 42.07 1,463,892 -0.03(-0.07%)
Dec 13, 2019 41.44 42.12 41.36 42.10 1,810,374 +0.51(+1.23%)
Dec 12, 2019 41.04 41.72 40.94 41.59 1,374,404 +0.41(+1.00%)
Dec 11, 2019 40.90 41.22 40.68 41.17 715,204 +0.19(+0.47%)
Dec 10, 2019 40.73 41.02 40.25 40.98 1,043,406 +0.33(+0.80%)
Dec 09, 2019 41.15 41.36 40.64 40.65 1,485,597 -0.72(-1.74%)
Dec 06, 2019 40.94 41.52 40.94 41.37 2,915,091 +0.67(+1.65%)
Dec 05, 2019 40.73 40.88 40.54 40.70 1,663,264 +0.09(+0.21%)
Dec 04, 2019 40.35 40.78 40.17 40.61 2,087,409 +0.24(+0.60%)
Dec 03, 2019 40.50 40.76 40.35 40.37 2,453,976 -0.62(-1.52%)
Dec 02, 2019 42.02 42.14 40.91 41.00 1,531,738 -0.96(-2.29%)
Nov 29, 2019 42.44 42.59 41.87 41.96 1,153,805 -0.48(-1.13%)
Nov 27, 2019 42.23 42.81 41.95 42.44 2,220,256 +0.35(+0.84%)
Nov 26, 2019 42.40 42.59 42.08 42.09 3,972,904 -0.51(-1.19%)
Nov 25, 2019 41.66 42.78 41.63 42.59 4,112,363 +1.27(+3.06%)
Nov 22, 2019 40.67 41.47 40.53 41.33 1,740,755 +0.63(+1.56%)
Nov 21, 2019 41.81 41.97 40.60 40.70 3,102,689 -1.29(-3.06%)
Nov 20, 2019 43.08 43.26 41.49 41.98 3,801,629 -1.29(-2.99%)
Nov 19, 2019 42.26 43.82 42.01 43.28 4,215,851 +1.13(+2.69%)
Nov 18, 2019 41.96 42.16 41.58 42.14 3,284,213 +0.27(+0.64%)
Nov 15, 2019 41.74 42.11 41.53 41.88 1,920,711 +0.34(+0.81%)
Nov 14, 2019 41.53 41.67 41.30 41.54 3,110,615 +0.07(+0.16%)
Nov 13, 2019 40.96 41.62 40.77 41.47 3,047,525 +0.45(+1.10%)
Nov 12, 2019 41.05 41.18 40.77 41.02 3,664,882 -0.06(-0.14%)
Nov 11, 2019 41.21 41.42 41.01 41.08 803,106 -0.15(-0.37%)
Nov 08, 2019 41.53 41.88 41.22 41.23 1,970,444 -0.33(-0.78%)
Nov 07, 2019 41.62 41.73 41.37 41.56 3,142,104 +0.12(+0.28%)
Nov 06, 2019 41.81 41.88 41.29 41.44 2,980,890 -0.30(-0.71%)
Nov 05, 2019 41.19 41.86 41.19 41.74 1,921,267 +0.57(+1.37%)
Nov 04, 2019 41.51 41.72 40.97 41.18 3,284,959 -0.31(-0.74%)
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.