Aramark Holdings Corp (NY: ARMK )

32.12 USD -0.60 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.70 38.17 37.64 38.06 2,840,600 +0.22(+0.58%)
Nov 29, 2018 38.15 38.30 37.56 37.84 1,891,665 -0.27(-0.71%)
Nov 28, 2018 37.34 38.20 36.94 38.11 8,092,489 +0.98(+2.64%)
Nov 27, 2018 37.05 37.67 36.93 37.13 2,551,940 -0.02(-0.05%)
Nov 26, 2018 36.72 37.30 36.29 37.15 7,931,715 +0.74(+2.03%)
Nov 23, 2018 36.56 36.75 36.17 36.41 888,900 -0.51(-1.38%)
Nov 21, 2018 36.92 36.92 36.92 0 +0.98(+2.73%)
Nov 20, 2018 36.53 36.63 35.61 35.94 3,505,094 +0.11(+0.31%)
Nov 19, 2018 36.75 37.03 35.63 35.83 2,652,241 -1.06(-2.87%)
Nov 16, 2018 36.60 37.09 36.47 36.89 4,419,200 +0.15(+0.41%)
Nov 15, 2018 35.01 36.85 34.85 36.74 6,781,740 +1.33(+3.76%)
Nov 14, 2018 35.90 36.55 35.21 35.41 9,139,593 -0.03(-0.08%)
Nov 13, 2018 35.25 36.60 35.00 35.44 9,917,108 +0.85(+2.46%)
Nov 12, 2018 35.47 35.99 34.59 34.59 5,258,029 -1.01(-2.84%)
Nov 09, 2018 36.04 36.32 35.53 35.60 2,440,900 -0.63(-1.74%)
Nov 08, 2018 35.78 36.49 35.74 36.23 2,650,983 +0.20(+0.56%)
Nov 07, 2018 35.60 36.16 35.60 36.03 1,659,067 +0.58(+1.64%)
Nov 06, 2018 35.56 35.78 35.39 35.45 1,974,726 -0.29(-0.81%)
Nov 05, 2018 35.65 36.05 35.22 35.74 1,644,709 -0.02(-0.06%)
Nov 02, 2018 36.84 37.25 35.70 35.76 1,457,300 -0.79(-2.16%)
Nov 01, 2018 35.99 36.88 35.99 36.55 2,794,859 +0.63(+1.75%)
Oct 31, 2018 35.74 36.27 35.52 35.92 2,634,745 +0.62(+1.76%)
Oct 30, 2018 34.79 35.34 34.64 35.30 1,553,912 +0.59(+1.70%)
Oct 29, 2018 35.05 35.83 34.25 34.71 3,416,879 +0.16(+0.46%)
Oct 26, 2018 34.67 35.06 33.98 34.55 2,523,700 -0.47(-1.34%)
Oct 25, 2018 35.38 35.48 34.86 35.02 3,562,067 -0.02(-0.06%)
Oct 24, 2018 36.46 36.50 34.99 35.04 4,046,397 -1.71(-4.65%)
Oct 23, 2018 36.99 37.21 36.06 36.75 2,974,588 -0.75(-2.00%)
Oct 22, 2018 38.40 38.47 37.41 37.50 3,926,722 -0.75(-1.96%)
Oct 19, 2018 39.21 39.30 38.23 38.25 2,680,900 -0.94(-2.40%)
Oct 18, 2018 39.98 40.27 39.04 39.19 1,818,054 -1.05(-2.61%)
Oct 17, 2018 41.11 41.22 39.76 40.24 1,932,417 -0.72(-1.76%)
Oct 16, 2018 40.30 41.03 40.27 40.96 1,629,063 +0.76(+1.89%)
Oct 15, 2018 40.13 40.60 39.86 40.20 1,542,879 -0.09(-0.22%)
Oct 12, 2018 40.08 40.57 39.84 40.29 1,335,100 +0.94(+2.39%)
Oct 11, 2018 40.14 40.23 39.32 39.35 2,138,167 -0.98(-2.43%)
Oct 10, 2018 41.59 41.69 40.33 40.33 1,835,575 -1.33(-3.19%)
Oct 09, 2018 41.51 42.09 41.38 41.66 1,295,014 +0.08(+0.19%)
Oct 08, 2018 41.20 41.78 41.13 41.58 1,413,485 +0.29(+0.70%)
Oct 05, 2018 41.67 41.73 40.67 41.29 1,375,200 -0.24(-0.58%)
Oct 04, 2018 42.03 42.03 41.27 41.53 2,420,618 -0.47(-1.12%)
Oct 03, 2018 42.30 42.53 41.92 42.00 1,566,631 -0.27(-0.64%)
Oct 02, 2018 42.57 42.57 42.08 42.27 1,745,284 -0.30(-0.70%)
Oct 01, 2018 43.42 43.42 42.48 42.57 1,980,732 -0.45(-1.05%)
Sep 28, 2018 42.87 43.16 42.81 43.02 1,490,500 +0.07(+0.16%)
Sep 27, 2018 43.22 43.48 42.70 42.95 4,475,033 -0.22(-0.51%)
Sep 26, 2018 43.13 43.70 42.97 43.17 1,986,139 +0.10(+0.23%)
Sep 25, 2018 42.85 43.23 42.57 43.07 2,998,297 +0.29(+0.68%)
Sep 24, 2018 42.91 43.00 42.51 42.78 896,727 -0.19(-0.44%)
Sep 21, 2018 43.22 43.48 42.96 42.97 2,983,000 -0.07(-0.16%)
Sep 20, 2018 42.87 43.16 42.85 43.04 949,420 +0.19(+0.44%)
Sep 19, 2018 42.84 43.07 42.75 42.85 1,289,482 +0.04(+0.09%)
Sep 18, 2018 41.88 42.95 41.88 42.81 2,133,016 +0.82(+1.95%)
Sep 17, 2018 42.34 42.64 41.88 41.99 1,246,138 -0.19(-0.45%)
Sep 14, 2018 42.37 42.43 41.85 42.18 1,444,800 +0.21(+0.50%)
Sep 13, 2018 42.13 42.50 41.93 41.97 1,722,377 +0.22(+0.53%)
Sep 12, 2018 41.39 41.84 41.17 41.75 1,078,725 +0.40(+0.97%)
Sep 11, 2018 40.96 41.56 40.67 41.35 1,700,584 +0.44(+1.08%)
Sep 10, 2018 40.45 41.24 40.15 40.91 1,626,810 +0.53(+1.31%)
Sep 07, 2018 40.53 40.69 40.33 40.38 1,026,100 -0.18(-0.44%)
Sep 06, 2018 40.90 41.01 40.31 40.56 1,946,411 -0.36(-0.88%)
Sep 05, 2018 40.72 41.00 40.60 40.92 979,064 +0.11(+0.27%)
Sep 04, 2018 40.92 41.11 40.57 40.81 736,071 -0.27(-0.66%)
Aug 31, 2018 41.08 41.08 41.08 0 +0.13(+0.32%)
Aug 30, 2018 41.16 41.23 40.80 40.95 737,502 -0.24(-0.58%)
Aug 29, 2018 41.28 41.43 41.12 41.19 713,661 -0.02(-0.05%)
Aug 28, 2018 40.76 41.30 40.68 41.21 631,439 +0.44(+1.08%)
Aug 27, 2018 40.72 40.96 40.72 40.77 805,611 +0.11(+0.27%)
Aug 24, 2018 40.89 41.06 40.62 40.66 578,300 -0.20(-0.49%)
Aug 23, 2018 41.02 41.16 40.81 40.86 1,051,443 -0.29(-0.70%)
Aug 22, 2018 41.05 41.20 40.90 41.15 993,074 +0.15(+0.37%)
Aug 21, 2018 40.93 41.11 40.81 41.00 765,882 +0.16(+0.39%)
Aug 20, 2018 40.62 40.88 40.44 40.84 850,094 +0.24(+0.59%)
Aug 17, 2018 40.69 41.03 40.59 40.60 1,064,900 -0.25(-0.61%)
Aug 16, 2018 40.81 41.13 40.54 40.85 1,046,544 +0.23(+0.57%)
Aug 15, 2018 40.26 40.66 40.17 40.62 1,594,169 +0.12(+0.30%)
Aug 14, 2018 40.20 40.78 40.05 40.50 2,753,176 +0.47(+1.17%)
Aug 13, 2018 40.14 40.44 39.37 40.03 2,819,060 +0.03(+0.07%)
Aug 10, 2018 39.25 40.07 38.99 40.00 2,640,400 +0.79(+2.01%)
Aug 09, 2018 40.21 40.46 39.16 39.21 3,326,608 -0.97(-2.41%)
Aug 08, 2018 40.92 40.93 40.10 40.18 4,137,198 -0.83(-2.02%)
Aug 07, 2018 40.72 41.92 39.50 41.01 6,494,375 +2.76(+7.22%)
Aug 06, 2018 38.38 38.48 37.96 38.25 4,018,750 -0.08(-0.21%)
Aug 03, 2018 38.76 39.04 38.04 38.33 2,840,100 -0.55(-1.41%)
Aug 02, 2018 39.84 39.95 38.76 38.88 2,563,130 -1.17(-2.92%)
Aug 01, 2018 40.13 40.21 39.71 40.05 3,593,988 -0.16(-0.40%)
Jul 31, 2018 39.61 40.33 39.53 40.21 2,195,373 +0.47(+1.18%)
Jul 30, 2018 40.22 40.38 39.52 39.74 1,963,528 -0.64(-1.58%)
Jul 27, 2018 40.97 40.97 40.16 40.38 707,800 -0.33(-0.81%)
Jul 26, 2018 40.45 40.91 40.33 40.71 1,124,871 +0.05(+0.12%)
Jul 25, 2018 39.43 40.79 39.34 40.66 2,584,652 +1.17(+2.96%)
Jul 24, 2018 39.64 39.99 39.24 39.49 1,383,052 -0.02(-0.05%)
Jul 23, 2018 39.60 39.64 39.32 39.51 1,343,847 -0.10(-0.25%)
Jul 20, 2018 39.41 40.04 38.95 39.61 1,324,992 +0.11(+0.28%)
Jul 19, 2018 38.99 39.58 38.37 39.50 2,814,317 +0.52(+1.33%)
Jul 18, 2018 38.60 39.03 38.39 38.98 1,772,577 +0.49(+1.27%)
Jul 17, 2018 38.58 38.60 38.34 38.49 1,675,717 -0.12(-0.31%)
Jul 16, 2018 38.66 38.70 38.37 38.61 1,173,852 -0.05(-0.13%)
Jul 13, 2018 38.73 39.01 38.53 38.66 1,339,336 -0.17(-0.44%)
Jul 12, 2018 39.00 39.00 38.58 38.83 898,762 +0.00(+0.00%)
Jul 11, 2018 38.43 38.95 38.29 38.83 1,408,169 +0.20(+0.52%)
Jul 10, 2018 38.66 38.73 38.41 38.63 1,232,031 +0.16(+0.42%)
Jul 09, 2018 38.40 38.65 38.40 38.47 977,637 +0.26(+0.68%)
Jul 06, 2018 38.13 38.38 38.08 38.21 837,307 +0.16(+0.42%)
Jul 05, 2018 37.66 38.08 37.61 38.05 2,266,690 +0.53(+1.41%)
Jul 03, 2018 37.52 37.52 37.52 0 +0.33(+0.89%)
Jul 02, 2018 36.95 37.20 36.70 37.19 1,926,239 +0.09(+0.24%)
Jun 29, 2018 37.28 37.50 37.09 37.10 1,424,672 -0.10(-0.27%)
Jun 28, 2018 37.36 37.38 36.50 37.20 2,147,069 -0.18(-0.48%)
Jun 27, 2018 38.34 38.34 37.30 37.38 1,852,470 -1.04(-2.71%)
Jun 26, 2018 38.19 38.92 38.00 38.42 3,093,345 +0.25(+0.65%)
Jun 25, 2018 37.98 38.24 37.63 38.17 2,036,496 -0.08(-0.21%)
Jun 22, 2018 38.05 38.37 37.76 38.25 3,176,928 +0.37(+0.98%)
Jun 21, 2018 38.44 38.56 37.73 37.88 2,855,305 -0.48(-1.25%)
Jun 20, 2018 38.56 38.56 37.96 38.36 1,472,584 -0.13(-0.34%)
Jun 19, 2018 38.74 39.10 38.39 38.49 2,975,262 -0.88(-2.24%)
Jun 18, 2018 39.36 39.81 39.18 39.37 1,091,612 -0.45(-1.13%)
Jun 15, 2018 39.87 39.76 39.82 1,081,355 +0.06(+0.15%)
Jun 14, 2018 39.77 39.95 39.61 39.76 1,001,400 +0.04(+0.10%)
Jun 13, 2018 39.58 39.93 39.36 39.72 1,851,609 +0.37(+0.94%)
Jun 12, 2018 38.95 39.38 38.89 39.35 824,828 +0.51(+1.31%)
Jun 11, 2018 38.98 39.06 38.47 38.84 1,347,986 -0.19(-0.49%)
Jun 08, 2018 39.10 39.44 38.59 39.03 2,079,493 -0.29(-0.74%)
Jun 07, 2018 39.49 39.66 39.19 39.32 1,017,884 -0.13(-0.33%)
Jun 06, 2018 39.47 39.45 959,317 +0.31(+0.79%)
Jun 05, 2018 38.74 39.19 38.66 39.14 979,779 +0.48(+1.24%)
Jun 04, 2018 38.59 38.82 38.51 38.66 1,015,530 +0.09(+0.23%)
Jun 01, 2018 38.97 39.03 38.52 38.57 977,525 -0.25(-0.64%)
May 31, 2018 39.05 39.23 38.81 38.82 1,340,052 -0.28(-0.72%)
May 30, 2018 38.74 39.35 38.74 39.10 1,007,623 +0.59(+1.53%)
May 29, 2018 38.59 38.65 38.35 38.51 1,409,228 -0.22(-0.57%)
May 25, 2018 38.73 38.73 38.73 0 -0.06(-0.15%)
May 24, 2018 38.86 38.96 38.64 38.79 836,102 -0.08(-0.21%)
May 23, 2018 38.77 38.92 38.48 38.87 1,039,219 -0.08(-0.21%)
May 22, 2018 38.79 39.42 38.78 38.95 1,899,763 +0.35(+0.91%)
May 21, 2018 38.18 38.69 38.03 38.60 1,189,803 +0.60(+1.58%)
May 18, 2018 38.21 38.50 37.72 38.00 960,771 -0.20(-0.52%)
May 17, 2018 38.10 38.40 38.04 38.20 1,055,411 +0.06(+0.16%)
May 16, 2018 38.16 38.29 37.91 38.14 1,203,565 -0.01(-0.03%)
May 15, 2018 38.01 38.18 37.79 38.15 2,120,992 +0.15(+0.39%)
May 14, 2018 38.04 38.21 37.84 38.00 1,109,235 +0.00(+0.00%)
May 11, 2018 38.20 38.62 37.73 38.00 991,167 +0.04(+0.11%)
May 10, 2018 37.65 38.00 37.47 37.96 1,010,424 +0.49(+1.31%)
May 09, 2018 38.99 39.07 37.28 37.47 2,449,289 -1.78(-4.54%)
May 08, 2018 38.93 39.57 38.17 39.25 4,875,551 +2.20(+5.94%)
May 07, 2018 37.12 37.32 36.75 37.05 1,712,861 -0.18(-0.48%)
May 04, 2018 36.57 37.44 36.42 37.23 1,280,173 +0.62(+1.69%)
May 03, 2018 36.96 36.96 36.28 36.61 1,524,681 -0.36(-0.97%)
May 02, 2018 37.19 37.61 36.95 36.97 1,908,614 -0.46(-1.23%)
May 01, 2018 37.30 37.43 37.05 37.43 1,033,993 +0.04(+0.11%)
Apr 30, 2018 37.67 37.91 37.38 37.39 1,043,121 -0.11(-0.29%)
Apr 27, 2018 38.08 38.15 37.46 37.50 1,144,998 -0.68(-1.78%)
Apr 26, 2018 38.35 38.50 38.07 38.18 911,028 +0.07(+0.18%)
Apr 25, 2018 37.78 38.27 37.51 38.11 1,063,224 +0.41(+1.09%)
Apr 24, 2018 37.85 38.15 37.60 37.70 936,484 -0.04(-0.11%)
Apr 23, 2018 37.84 38.18 37.58 37.74 996,228 -0.01(-0.03%)
Apr 20, 2018 37.61 37.97 37.40 37.75 848,284 +0.25(+0.67%)
Apr 19, 2018 37.92 38.03 37.49 37.50 1,749,676 -0.51(-1.34%)
Apr 18, 2018 38.15 38.36 37.97 38.01 1,141,035 -0.17(-0.45%)
Apr 17, 2018 38.26 38.50 38.05 38.18 797,886 +0.40(+1.06%)
Apr 16, 2018 37.61 37.97 37.42 37.78 1,047,290 +0.34(+0.91%)
Apr 13, 2018 38.00 38.00 37.20 37.44 1,598,632 -0.37(-0.98%)
Apr 12, 2018 37.86 38.08 37.75 37.81 1,102,065 +0.01(+0.03%)
Apr 11, 2018 38.19 38.26 37.69 37.80 1,490,310 -0.50(-1.31%)
Apr 10, 2018 38.78 38.95 38.22 38.30 1,577,175 -0.02(-0.05%)
Apr 09, 2018 38.65 39.03 38.31 38.32 1,845,250 -0.23(-0.60%)
Apr 06, 2018 39.11 39.47 38.38 38.55 959,709 -0.89(-2.26%)
Apr 05, 2018 39.11 39.64 38.77 39.44 1,841,785 +0.52(+1.34%)
Apr 04, 2018 38.17 38.96 38.08 38.92 2,113,705 +0.23(+0.59%)
Apr 03, 2018 38.43 38.85 38.23 38.69 998,737 +0.51(+1.34%)
Apr 02, 2018 39.52 39.57 37.90 38.18 1,270,313 -1.38(-3.49%)
Mar 29, 2018 39.56 39.56 39.56 0 -0.12(-0.30%)
Mar 28, 2018 39.69 39.98 39.48 39.68 721,930 +0.08(+0.20%)
Mar 27, 2018 39.91 40.25 39.47 39.60 1,353,924 -0.27(-0.68%)
Mar 26, 2018 39.44 40.09 39.44 39.87 1,377,788 +0.80(+2.05%)
Mar 23, 2018 39.87 39.99 38.94 39.07 1,370,346 -0.72(-1.81%)
Mar 22, 2018 40.55 40.77 39.73 39.79 998,864 -1.02(-2.50%)
Mar 21, 2018 41.09 41.31 40.78 40.81 413,865 -0.24(-0.58%)
Mar 20, 2018 40.90 41.41 40.77 41.05 761,145 +0.21(+0.51%)
Mar 19, 2018 40.92 41.08 40.61 40.84 789,318 -0.23(-0.56%)
Mar 16, 2018 41.05 41.36 41.03 41.07 943,063 +0.07(+0.17%)
Mar 15, 2018 40.98 41.19 40.92 41.00 790,015 -0.01(-0.02%)
Mar 14, 2018 41.43 41.43 40.80 41.01 769,150 -0.31(-0.75%)
Mar 13, 2018 42.08 42.27 41.18 41.32 749,952 -0.59(-1.41%)
Mar 12, 2018 41.94 42.15 41.73 41.91 816,296 +0.00(+0.00%)
Mar 09, 2018 41.23 41.97 41.23 41.91 867,735 +0.81(+1.97%)
Mar 08, 2018 41.50 41.62 41.07 41.10 979,111 -0.06(-0.15%)
Mar 07, 2018 41.32 41.16 1,280,783 +0.06(+0.15%)
Mar 06, 2018 41.06 41.30 40.78 41.10 1,074,833 +0.12(+0.29%)
Mar 05, 2018 40.74 41.26 40.54 40.98 1,178,950 +0.11(+0.27%)
Mar 02, 2018 40.63 40.93 40.15 40.87 926,709 -0.01(-0.02%)
Mar 01, 2018 41.82 41.88 40.49 40.88 1,220,503 -0.83(-1.99%)
Feb 28, 2018 41.96 42.28 41.71 41.71 2,623,504 -0.06(-0.14%)
Feb 27, 2018 42.06 42.24 41.70 41.77 1,410,551 -0.31(-0.74%)
Feb 26, 2018 42.19 42.52 41.87 42.08 781,521 -0.02(-0.05%)
Feb 23, 2018 41.43 42.16 41.38 42.10 1,019,298 +0.77(+1.86%)
Feb 22, 2018 41.70 41.86 41.21 41.33 923,771 -0.19(-0.46%)
Feb 21, 2018 41.50 42.15 41.36 41.52 1,259,944 +0.10(+0.24%)
Feb 20, 2018 41.72 42.08 41.37 41.42 1,782,703 -0.56(-1.33%)
Feb 16, 2018 41.98 41.98 41.98 0 -0.53(-1.25%)
Feb 15, 2018 41.28 42.53 41.28 42.51 1,858,172 +1.36(+3.30%)
Feb 14, 2018 40.77 41.33 40.63 41.15 2,619,656 +0.25(+0.61%)
Feb 13, 2018 40.71 41.31 40.40 40.90 1,584,754 +0.09(+0.22%)
Feb 12, 2018 41.27 41.66 40.33 40.81 2,632,068 -0.14(-0.34%)
Feb 09, 2018 40.88 41.29 39.94 40.95 2,202,778 +0.40(+0.99%)
Feb 08, 2018 42.00 42.13 40.55 40.55 2,409,966 -1.42(-3.38%)
Feb 07, 2018 43.40 43.40 41.82 41.97 2,848,834 -0.58(-1.36%)
Feb 06, 2018 42.21 45.73 41.91 42.55 3,207,653 -1.91(-4.30%)
Feb 05, 2018 45.10 45.36 44.08 44.46 994,257 -0.84(-1.85%)
Feb 02, 2018 45.54 45.97 45.30 45.30 1,057,606 -0.41(-0.90%)
Feb 01, 2018 45.57 46.03 45.52 45.71 1,082,470 -0.10(-0.22%)
Jan 31, 2018 45.99 45.99 45.56 45.81 1,140,357 +0.28(+0.61%)
Jan 30, 2018 45.31 45.71 45.18 45.53 1,005,058 -0.03(-0.07%)
Jan 29, 2018 45.99 46.09 45.38 45.56 1,152,440 -0.43(-0.93%)
Jan 26, 2018 45.96 46.08 45.57 45.99 465,377 +0.20(+0.44%)
Jan 25, 2018 45.64 45.87 45.42 45.79 761,963 +0.31(+0.68%)
Jan 24, 2018 45.69 45.87 45.36 45.48 603,326 -0.10(-0.22%)
Jan 23, 2018 45.50 45.63 45.20 45.58 742,976 +0.14(+0.31%)
Jan 22, 2018 45.41 45.47 44.90 45.44 1,443,370 +0.06(+0.13%)
Jan 19, 2018 44.90 45.45 44.88 45.38 1,474,231 +0.85(+1.91%)
Jan 18, 2018 44.72 44.80 44.44 44.53 1,116,520 -0.09(-0.20%)
Jan 17, 2018 44.22 44.62 44.09 44.62 1,153,894 +0.62(+1.41%)
Jan 16, 2018 44.22 44.30 43.95 44.00 1,489,590 -0.07(-0.16%)
Jan 12, 2018 44.07 44.07 44.07 0 +0.04(+0.09%)
Jan 11, 2018 43.68 44.03 43.54 44.03 1,231,405 +0.37(+0.85%)
Jan 10, 2018 43.66 740,850 +0.09(+0.21%)
Jan 09, 2018 43.26 43.93 43.20 43.57 1,284,559 +0.39(+0.90%)
Jan 08, 2018 42.61 43.21 42.25 43.18 1,247,783 +0.46(+1.08%)
Jan 05, 2018 43.05 43.11 42.26 42.72 2,003,644 -0.16(-0.37%)
Jan 04, 2018 43.29 43.38 42.79 42.88 832,558 -0.35(-0.81%)
Jan 03, 2018 43.17 43.34 43.10 43.23 938,991 -0.05(-0.12%)
Jan 02, 2018 43.01 43.27 42.88 43.28 1,057,256 +0.54(+1.26%)
Dec 29, 2017 42.74 42.74 42.74 0 -0.45(-1.04%)
Dec 28, 2017 42.95 43.22 42.81 43.19 535,618 +0.26(+0.61%)
Dec 27, 2017 42.81 43.16 42.67 42.93 465,641 +0.26(+0.61%)
Dec 26, 2017 42.65 42.79 42.53 42.67 553,228 -0.13(-0.30%)
Dec 22, 2017 43.02 43.02 42.73 42.80 468,885 -0.08(-0.19%)
Dec 21, 2017 43.06 43.28 42.85 42.88 1,101,339 -0.04(-0.09%)
Dec 20, 2017 42.96 43.37 42.87 42.92 1,228,679 +0.02(+0.05%)
Dec 19, 2017 42.85 42.94 42.46 42.90 1,938,963 +0.41(+0.96%)
Dec 18, 2017 42.51 42.81 42.38 42.49 2,325,446 +0.03(+0.07%)
Dec 15, 2017 42.22 42.60 42.18 42.46 1,829,916 +0.46(+1.10%)
Dec 14, 2017 41.99 42.46 41.89 42.00 1,294,745 -0.07(-0.17%)
Dec 13, 2017 42.41 42.54 42.07 42.07 1,242,851 -0.20(-0.47%)
Dec 12, 2017 42.80 42.80 42.25 42.27 1,082,617 -0.65(-1.51%)
Dec 11, 2017 42.87 43.04 42.57 42.92 884,566 +0.23(+0.54%)
Dec 08, 2017 42.72 42.94 42.64 42.69 949,324 +0.15(+0.35%)
Dec 07, 2017 42.54 42.64 42.20 42.54 889,616 +0.07(+0.16%)
Dec 06, 2017 42.43 42.71 42.17 42.47 760,139 +0.05(+0.12%)
Dec 05, 2017 42.67 42.86 42.34 42.42 907,633 -0.34(-0.80%)
Dec 04, 2017 43.49 43.55 42.68 42.76 1,277,011 -0.31(-0.72%)
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.