Aramark Holdings Corp (NY: ARMK )

35.02 USD +0.59 (+1.70%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.14 44.29 43.55 43.64 1,109,400 -0.61(-1.38%)
Nov 27, 2019 44.03 44.63 43.74 44.25 2,129,500 +0.37(+0.84%)
Nov 26, 2019 44.21 44.40 43.87 43.88 3,810,506 -0.53(-1.19%)
Nov 25, 2019 43.44 44.60 43.40 44.41 3,944,265 +1.32(+3.06%)
Nov 22, 2019 42.40 43.24 42.26 43.09 1,669,600 +0.66(+1.56%)
Nov 21, 2019 43.59 43.76 42.33 42.43 2,975,862 -1.34(-3.06%)
Nov 20, 2019 44.92 45.10 43.26 43.77 3,646,232 -1.35(-2.99%)
Nov 19, 2019 44.06 45.69 43.80 45.12 4,043,522 +1.18(+2.69%)
Nov 18, 2019 43.75 43.96 43.35 43.94 3,149,966 +0.28(+0.64%)
Nov 15, 2019 43.52 43.90 43.30 43.66 1,842,200 +0.35(+0.81%)
Nov 14, 2019 43.30 43.45 43.06 43.31 2,983,464 +0.07(+0.16%)
Nov 13, 2019 42.71 43.39 42.51 43.24 2,922,953 +0.47(+1.10%)
Nov 12, 2019 42.80 42.93 42.51 42.77 3,515,075 -0.06(-0.14%)
Nov 11, 2019 42.97 43.19 42.76 42.83 770,278 -0.16(-0.37%)
Nov 08, 2019 43.30 43.67 42.98 42.99 1,889,900 -0.34(-0.78%)
Nov 07, 2019 43.39 43.51 43.13 43.33 3,013,666 +0.12(+0.28%)
Nov 06, 2019 43.59 43.67 43.05 43.21 2,859,042 -0.31(-0.71%)
Nov 05, 2019 42.95 43.64 42.95 43.52 1,842,733 +0.59(+1.37%)
Nov 04, 2019 43.28 43.50 42.72 42.93 3,150,682 -0.32(-0.74%)
Nov 01, 2019 44.11 44.25 43.22 43.25 1,938,400 -0.51(-1.17%)
Oct 31, 2019 43.88 44.11 43.47 43.76 11,922,823 -0.04(-0.09%)
Oct 30, 2019 44.30 44.30 43.69 43.80 4,730,441 -0.54(-1.22%)
Oct 29, 2019 44.30 45.04 44.20 44.34 3,341,286 +0.08(+0.18%)
Oct 28, 2019 44.41 44.57 44.00 44.26 2,986,043 +0.04(+0.09%)
Oct 25, 2019 44.53 44.94 44.15 44.22 2,274,900 -0.47(-1.05%)
Oct 24, 2019 44.51 44.79 44.40 44.69 2,280,634 +0.36(+0.81%)
Oct 23, 2019 44.12 44.37 43.91 44.33 4,524,703 +0.09(+0.20%)
Oct 22, 2019 44.32 44.55 43.92 44.24 1,628,676 -0.17(-0.38%)
Oct 21, 2019 44.67 44.80 44.21 44.41 1,934,179 -0.15(-0.34%)
Oct 18, 2019 44.12 44.58 43.95 44.56 2,334,200 +0.33(+0.75%)
Oct 17, 2019 43.98 44.40 43.71 44.23 2,965,054 +0.41(+0.94%)
Oct 16, 2019 43.94 44.09 43.46 43.82 3,485,806 -0.24(-0.54%)
Oct 15, 2019 43.83 44.23 43.70 44.06 2,644,612 +0.14(+0.32%)
Oct 14, 2019 44.07 44.15 43.70 43.92 3,659,998 -0.25(-0.57%)
Oct 11, 2019 43.75 44.40 43.67 44.17 1,678,200 +0.77(+1.77%)
Oct 10, 2019 42.82 43.47 42.54 43.40 1,639,895 +0.65(+1.52%)
Oct 09, 2019 42.92 43.12 42.57 42.75 1,396,704 +0.07(+0.16%)
Oct 08, 2019 43.68 43.94 42.53 42.68 2,525,389 -1.26(-2.87%)
Oct 07, 2019 42.73 44.16 42.59 43.94 5,223,119 +1.23(+2.88%)
Oct 04, 2019 42.32 42.82 42.26 42.71 911,900 +0.45(+1.06%)
Oct 03, 2019 42.29 42.48 41.80 42.26 1,666,267 +0.01(+0.02%)
Oct 02, 2019 42.62 42.62 41.92 42.25 2,126,658 -0.43(-1.01%)
Oct 01, 2019 43.62 43.75 42.57 42.68 2,151,172 -0.90(-2.07%)
Sep 30, 2019 43.09 43.63 43.05 43.58 2,510,291 +0.56(+1.30%)
Sep 27, 2019 43.01 43.24 42.78 43.02 1,648,000 +0.03(+0.07%)
Sep 26, 2019 42.93 43.11 42.69 42.99 1,774,826 +0.00(+0.00%)
Sep 25, 2019 42.59 43.10 42.40 42.99 2,055,225 +0.36(+0.84%)
Sep 24, 2019 42.78 43.06 42.38 42.63 1,333,652 -0.06(-0.14%)
Sep 23, 2019 42.34 42.99 42.11 42.69 3,703,844 +0.47(+1.11%)
Sep 20, 2019 42.32 42.65 42.19 42.22 1,510,200 -0.20(-0.47%)
Sep 19, 2019 42.78 43.06 42.40 42.42 1,526,559 -0.25(-0.59%)
Sep 18, 2019 42.77 43.09 42.34 42.67 1,805,340 -0.09(-0.21%)
Sep 17, 2019 42.88 43.37 42.67 42.76 3,408,178 -0.14(-0.33%)
Sep 16, 2019 42.36 43.09 42.26 42.90 1,582,079 +0.21(+0.49%)
Sep 13, 2019 43.26 43.64 42.60 42.69 2,912,700 -0.43(-1.00%)
Sep 12, 2019 42.73 43.21 42.45 43.12 3,127,567 +0.42(+0.98%)
Sep 11, 2019 42.07 42.74 41.85 42.70 1,019,802 +0.55(+1.30%)
Sep 10, 2019 41.82 42.15 41.25 42.15 1,832,789 +0.15(+0.36%)
Sep 09, 2019 42.19 42.19 41.54 42.00 4,340,622 +0.00(+0.00%)
Sep 06, 2019 41.91 42.02 41.42 42.00 1,832,700 -0.01(-0.02%)
Sep 05, 2019 42.05 42.15 41.33 42.01 2,120,521 +0.44(+1.06%)
Sep 04, 2019 41.37 41.58 40.93 41.57 2,131,536 +0.35(+0.85%)
Sep 03, 2019 40.66 41.26 40.66 41.22 3,564,483 +0.36(+0.88%)
Aug 30, 2019 40.78 41.04 40.47 40.86 2,534,700 +0.21(+0.52%)
Aug 29, 2019 40.33 40.67 39.98 40.65 1,490,853 +0.59(+1.47%)
Aug 28, 2019 39.87 40.30 39.65 40.06 2,076,994 +0.05(+0.12%)
Aug 27, 2019 41.28 41.46 39.98 40.01 2,295,631 -1.19(-2.89%)
Aug 26, 2019 40.05 41.35 40.05 41.20 4,404,212 +1.56(+3.94%)
Aug 23, 2019 40.00 40.38 39.44 39.64 1,723,600 -0.32(-0.80%)
Aug 22, 2019 39.78 40.20 39.57 39.96 2,611,150 +0.29(+0.73%)
Aug 21, 2019 39.65 39.80 39.37 39.67 2,356,304 +0.30(+0.76%)
Aug 20, 2019 40.15 40.15 39.37 39.37 3,799,992 -0.81(-2.02%)
Aug 19, 2019 41.54 41.82 39.92 40.18 13,481,469 +3.08(+8.30%)
Aug 16, 2019 37.40 37.54 37.07 37.10 1,249,700 -0.04(-0.11%)
Aug 15, 2019 37.38 37.76 37.08 37.14 3,186,206 -0.02(-0.05%)
Aug 14, 2019 37.35 37.57 36.81 37.16 3,663,012 -0.76(-2.00%)
Aug 13, 2019 38.05 38.76 37.73 37.92 5,861,375 -0.13(-0.34%)
Aug 12, 2019 38.00 38.21 36.92 38.05 4,303,527 -0.05(-0.13%)
Aug 09, 2019 37.48 38.14 37.30 38.10 7,251,500 +0.44(+1.17%)
Aug 08, 2019 37.61 37.80 36.58 37.66 7,532,612 -0.01(-0.03%)
Aug 07, 2019 35.61 37.70 35.51 37.67 7,644,579 +1.15(+3.15%)
Aug 06, 2019 35.73 38.87 35.73 36.52 9,586,716 +1.64(+4.70%)
Aug 05, 2019 34.88 34.89 34.31 34.88 12,816,243 -0.56(-1.58%)
Aug 02, 2019 35.71 35.91 35.06 35.44 2,003,800 -0.30(-0.84%)
Aug 01, 2019 36.27 36.57 35.43 35.74 2,556,839 -0.45(-1.24%)
Jul 31, 2019 36.97 37.04 36.03 36.19 2,847,063 -0.79(-2.14%)
Jul 30, 2019 36.38 36.99 36.21 36.98 2,569,843 +0.38(+1.04%)
Jul 29, 2019 36.90 37.14 36.60 36.60 4,636,830 -0.39(-1.05%)
Jul 26, 2019 36.80 37.18 36.76 36.99 2,113,900 +0.39(+1.07%)
Jul 25, 2019 36.70 36.82 36.58 36.60 1,893,671 -0.12(-0.33%)
Jul 24, 2019 36.19 36.78 35.98 36.72 2,096,240 +0.48(+1.32%)
Jul 23, 2019 35.77 36.38 35.61 36.24 3,642,199 +0.70(+1.97%)
Jul 22, 2019 35.99 36.05 35.50 35.54 3,381,726 -0.28(-0.78%)
Jul 19, 2019 36.33 36.37 35.75 35.82 2,086,600 -0.37(-1.02%)
Jul 18, 2019 35.74 36.35 35.67 36.19 2,797,451 +0.38(+1.06%)
Jul 17, 2019 36.13 36.46 35.71 35.81 3,858,434 -0.03(-0.08%)
Jul 16, 2019 36.25 36.49 35.76 35.84 2,304,575 -0.45(-1.24%)
Jul 15, 2019 36.44 36.51 36.14 36.29 2,218,964 -0.16(-0.44%)
Jul 12, 2019 36.43 36.73 36.38 36.45 2,981,700 -0.06(-0.16%)
Jul 11, 2019 36.26 36.88 36.25 36.51 3,505,179 +0.43(+1.19%)
Jul 10, 2019 36.17 36.53 35.93 36.08 3,620,359 -0.11(-0.30%)
Jul 09, 2019 35.81 36.22 35.45 36.19 3,147,376 +0.14(+0.39%)
Jul 08, 2019 36.09 36.28 35.83 36.05 1,382,472 -0.26(-0.72%)
Jul 05, 2019 35.86 36.32 35.72 36.31 609,400 +0.38(+1.06%)
Jul 03, 2019 36.00 36.09 35.79 35.93 682,800 +0.08(+0.22%)
Jul 02, 2019 35.69 36.01 35.42 35.85 1,507,029 +0.22(+0.62%)
Jul 01, 2019 36.33 36.42 35.26 35.63 1,594,370 -0.43(-1.19%)
Jun 28, 2019 35.13 36.06 35.01 36.06 4,054,800 +0.90(+2.56%)
Jun 27, 2019 34.23 35.19 33.91 35.16 2,348,144 +1.12(+3.29%)
Jun 26, 2019 34.38 34.69 33.98 34.04 1,361,408 -0.27(-0.79%)
Jun 25, 2019 34.39 34.70 34.31 34.31 1,310,006 +0.00(+0.00%)
Jun 24, 2019 34.56 34.78 34.20 34.31 1,354,063 -0.29(-0.84%)
Jun 21, 2019 34.66 34.95 34.60 34.60 1,043,700 -0.22(-0.63%)
Jun 20, 2019 35.04 35.18 34.64 34.82 1,267,978 -0.04(-0.11%)
Jun 19, 2019 34.91 34.97 34.69 34.86 1,575,191 +0.00(+0.00%)
Jun 18, 2019 34.90 35.43 34.79 34.86 1,228,366 +0.21(+0.61%)
Jun 17, 2019 34.48 34.84 34.46 34.65 1,218,241 +0.18(+0.52%)
Jun 14, 2019 34.50 34.72 34.33 34.47 1,511,800 -0.05(-0.14%)
Jun 13, 2019 35.04 35.19 34.39 34.52 1,069,349 -0.41(-1.17%)
Jun 12, 2019 34.92 35.16 34.59 34.93 1,236,380 -0.13(-0.37%)
Jun 11, 2019 35.00 35.42 34.87 35.06 2,360,803 +0.33(+0.95%)
Jun 10, 2019 35.76 36.03 34.58 34.73 2,185,634 -0.83(-2.33%)
Jun 07, 2019 35.27 35.60 35.13 35.56 2,789,600 +0.38(+1.08%)
Jun 06, 2019 35.35 35.51 35.18 35.18 3,073,748 -0.25(-0.71%)
Jun 05, 2019 35.29 35.51 35.07 35.43 5,754,942 +0.17(+0.48%)
Jun 04, 2019 34.88 35.28 34.78 35.26 4,212,579 +0.76(+2.20%)
Jun 03, 2019 34.69 34.90 33.86 34.50 4,772,418 -0.29(-0.83%)
May 31, 2019 34.75 35.60 34.59 34.79 7,106,800 -0.10(-0.29%)
May 30, 2019 32.90 36.25 32.83 34.89 16,755,609 +2.15(+6.57%)
May 29, 2019 31.67 32.82 31.67 32.74 6,841,417 +1.01(+3.18%)
May 28, 2019 31.67 31.86 31.46 31.73 6,634,155 +0.17(+0.54%)
May 24, 2019 31.38 31.67 31.06 31.56 1,686,600 +0.35(+1.12%)
May 23, 2019 31.57 31.61 31.08 31.21 4,463,862 -0.61(-1.92%)
May 22, 2019 32.11 32.13 31.71 31.82 4,054,391 -0.43(-1.33%)
May 21, 2019 31.78 32.26 31.70 32.25 3,416,534 +0.55(+1.74%)
May 20, 2019 31.43 31.83 31.25 31.70 3,193,027 +0.06(+0.19%)
May 17, 2019 31.27 31.96 31.18 31.64 3,329,600 +0.09(+0.29%)
May 16, 2019 31.86 32.28 31.50 31.55 4,772,123 -0.32(-1.00%)
May 15, 2019 31.46 32.08 31.29 31.87 5,212,134 +0.31(+0.98%)
May 14, 2019 31.24 31.91 30.97 31.56 4,458,325 +0.36(+1.15%)
May 13, 2019 30.61 31.32 30.20 31.20 4,467,648 -0.12(-0.38%)
May 10, 2019 31.16 31.80 30.77 31.32 5,110,500 -0.03(-0.10%)
May 09, 2019 30.05 31.77 29.68 31.35 6,930,578 +0.86(+2.82%)
May 08, 2019 29.35 30.90 29.18 30.49 6,710,245 +0.96(+3.25%)
May 07, 2019 26.73 29.55 25.49 29.53 17,313,187 -1.78(-5.69%)
May 06, 2019 30.52 31.38 30.52 31.31 3,775,856 +0.13(+0.42%)
May 03, 2019 30.92 31.26 30.75 31.18 4,347,800 +0.46(+1.50%)
May 02, 2019 30.84 31.20 30.53 30.72 2,124,973 -0.11(-0.36%)
May 01, 2019 31.23 31.29 30.79 30.83 2,618,008 -0.25(-0.80%)
Apr 30, 2019 31.14 31.31 30.79 31.08 3,494,753 -0.05(-0.16%)
Apr 29, 2019 30.95 31.45 30.95 31.13 2,639,122 +0.09(+0.29%)
Apr 26, 2019 30.89 31.26 30.64 31.04 4,088,500 +0.24(+0.78%)
Apr 25, 2019 31.33 31.45 30.79 30.80 1,700,140 -0.57(-1.82%)
Apr 24, 2019 31.13 31.49 31.04 31.37 1,363,425 +0.26(+0.84%)
Apr 23, 2019 31.36 31.45 30.89 31.11 2,531,567 -0.15(-0.48%)
Apr 22, 2019 31.55 31.71 31.18 31.26 1,977,510 -0.39(-1.23%)
Apr 18, 2019 31.38 31.68 31.16 31.65 1,860,600 +0.38(+1.22%)
Apr 17, 2019 31.08 31.29 30.94 31.27 2,208,708 +0.25(+0.81%)
Apr 16, 2019 31.09 31.35 30.92 31.02 1,172,338 +0.00(+0.00%)
Apr 15, 2019 31.27 31.40 30.98 31.02 1,723,125 -0.21(-0.67%)
Apr 12, 2019 31.21 31.59 31.08 31.23 2,124,000 +0.26(+0.84%)
Apr 11, 2019 30.50 31.04 30.49 30.97 2,246,417 +0.54(+1.77%)
Apr 10, 2019 30.26 30.67 30.19 30.43 1,748,145 +0.38(+1.26%)
Apr 09, 2019 30.91 30.93 29.96 30.05 3,028,774 -1.00(-3.22%)
Apr 08, 2019 30.52 31.13 30.35 31.05 3,102,769 +0.50(+1.64%)
Apr 05, 2019 30.02 30.66 29.90 30.55 4,188,900 +0.70(+2.35%)
Apr 04, 2019 30.08 30.16 29.80 29.85 2,972,041 -0.22(-0.73%)
Apr 03, 2019 30.10 30.21 29.87 30.07 1,673,939 +0.21(+0.70%)
Apr 02, 2019 30.02 30.18 29.81 29.86 1,698,564 -0.12(-0.40%)
Apr 01, 2019 29.72 30.32 29.68 29.98 1,607,317 +0.43(+1.46%)
Mar 29, 2019 29.79 29.88 29.30 29.55 2,091,100 -0.21(-0.71%)
Mar 28, 2019 29.54 30.11 29.49 29.76 1,685,517 +0.22(+0.74%)
Mar 27, 2019 29.47 29.79 29.17 29.54 2,562,690 +0.07(+0.24%)
Mar 26, 2019 29.40 29.55 29.20 29.47 2,274,454 +0.41(+1.41%)
Mar 25, 2019 28.80 29.22 28.51 29.06 2,454,382 +0.15(+0.52%)
Mar 22, 2019 29.82 29.82 28.83 28.91 2,636,500 -0.99(-3.31%)
Mar 21, 2019 29.92 30.12 29.83 29.90 1,414,606 -0.20(-0.66%)
Mar 20, 2019 30.30 30.47 29.75 30.10 2,086,700 -0.23(-0.76%)
Mar 19, 2019 29.98 30.50 29.83 30.33 2,558,244 +0.40(+1.34%)
Mar 18, 2019 29.38 30.05 29.38 29.93 2,462,736 +0.06(+0.20%)
Mar 15, 2019 29.92 30.12 29.63 29.87 2,358,800 +0.01(+0.03%)
Mar 14, 2019 30.02 30.08 29.62 29.86 1,742,722 -0.16(-0.53%)
Mar 13, 2019 30.45 30.58 29.89 30.02 2,645,433 -0.29(-0.96%)
Mar 12, 2019 30.30 30.57 30.23 30.31 2,627,730 +0.16(+0.53%)
Mar 11, 2019 29.72 30.21 29.72 30.15 2,778,347 +0.45(+1.52%)
Mar 08, 2019 29.75 29.75 29.38 29.70 1,743,900 -0.26(-0.87%)
Mar 07, 2019 29.70 30.03 29.53 29.96 3,238,109 +0.14(+0.47%)
Mar 06, 2019 30.31 30.48 29.68 29.82 6,458,766 -0.42(-1.39%)
Mar 05, 2019 30.63 30.63 30.23 30.24 3,214,772 -0.35(-1.14%)
Mar 04, 2019 30.64 30.78 30.21 30.59 2,810,923 +0.06(+0.20%)
Mar 01, 2019 30.42 31.00 30.41 30.53 4,819,800 +0.23(+0.76%)
Feb 28, 2019 31.25 31.27 30.29 30.30 6,398,715 -1.06(-3.38%)
Feb 27, 2019 31.58 31.69 31.33 31.36 1,533,562 -0.28(-0.88%)
Feb 26, 2019 32.10 32.32 31.55 31.64 1,674,547 -0.55(-1.71%)
Feb 25, 2019 32.50 32.78 32.10 32.19 1,953,708 -0.08(-0.25%)
Feb 22, 2019 32.81 32.90 32.25 32.27 1,454,600 -0.48(-1.47%)
Feb 21, 2019 32.59 32.85 32.44 32.75 1,473,513 +0.18(+0.55%)
Feb 20, 2019 32.68 32.84 32.44 32.57 1,506,352 -0.03(-0.09%)
Feb 19, 2019 31.69 32.74 31.66 32.60 4,131,188 +0.80(+2.52%)
Feb 15, 2019 31.48 31.84 31.34 31.80 2,445,800 +0.60(+1.92%)
Feb 14, 2019 31.03 31.32 31.03 31.20 4,005,571 -0.05(-0.16%)
Feb 13, 2019 31.03 31.41 30.75 31.25 4,711,473 +0.42(+1.36%)
Feb 12, 2019 31.71 31.71 30.56 30.83 9,457,405 -0.58(-1.85%)
Feb 11, 2019 31.31 31.80 30.93 31.41 5,289,798 -0.57(-1.78%)
Feb 08, 2019 33.13 33.30 31.87 31.98 3,034,300 -1.39(-4.17%)
Feb 07, 2019 33.25 33.68 33.12 33.37 5,293,243 +0.02(+0.06%)
Feb 06, 2019 33.08 33.59 33.08 33.35 4,664,475 +0.11(+0.33%)
Feb 05, 2019 34.58 35.20 33.14 33.24 6,191,795 -0.57(-1.69%)
Feb 04, 2019 33.29 33.95 33.07 33.81 3,063,776 +0.55(+1.65%)
Feb 01, 2019 32.98 33.53 32.94 33.26 2,931,300 +0.31(+0.94%)
Jan 31, 2019 32.52 33.04 32.52 32.95 1,707,070 +0.35(+1.07%)
Jan 30, 2019 32.24 32.66 32.13 32.60 2,991,056 +0.56(+1.75%)
Jan 29, 2019 32.10 32.30 31.80 32.04 1,873,115 +0.04(+0.13%)
Jan 28, 2019 32.15 32.32 31.88 32.00 4,478,131 -0.51(-1.57%)
Jan 25, 2019 32.30 32.57 32.15 32.51 1,420,600 +0.52(+1.63%)
Jan 24, 2019 31.93 32.27 31.73 31.99 1,833,399 +0.09(+0.28%)
Jan 23, 2019 31.82 32.22 31.31 31.90 1,418,024 +0.21(+0.66%)
Jan 22, 2019 31.72 31.91 31.40 31.69 1,512,128 -0.20(-0.63%)
Jan 18, 2019 31.71 32.00 31.39 31.89 1,902,200 +0.45(+1.43%)
Jan 17, 2019 31.55 31.87 31.16 31.44 1,906,171 +0.44(+1.42%)
Jan 16, 2019 31.07 31.41 30.73 31.00 2,321,711 -0.16(-0.51%)
Jan 15, 2019 30.91 31.35 30.90 31.16 1,987,382 +0.29(+0.94%)
Jan 14, 2019 30.72 31.05 30.65 30.87 2,372,237 -0.29(-0.93%)
Jan 11, 2019 30.70 31.37 30.46 31.16 3,550,700 +0.23(+0.74%)
Jan 10, 2019 29.94 30.93 29.82 30.93 4,452,506 +0.66(+2.18%)
Jan 09, 2019 30.08 30.43 29.32 30.27 6,662,104 +0.42(+1.41%)
Jan 08, 2019 30.12 30.16 29.50 29.85 3,421,477 +0.13(+0.44%)
Jan 07, 2019 29.24 30.00 29.08 29.72 4,691,569 +0.53(+1.82%)
Jan 04, 2019 29.16 29.80 29.11 29.19 3,398,500 +0.51(+1.78%)
Jan 03, 2019 29.16 29.27 28.51 28.68 1,942,196 -0.73(-2.48%)
Jan 02, 2019 28.70 29.76 28.59 29.41 3,230,324 +0.44(+1.52%)
Dec 31, 2018 28.72 29.01 28.48 28.97 2,085,700 +0.32(+1.12%)
Dec 28, 2018 28.82 28.93 28.43 28.65 3,389,900 -0.08(-0.28%)
Dec 27, 2018 28.40 28.75 28.06 28.73 3,924,829 -0.04(-0.14%)
Dec 26, 2018 27.71 28.81 27.66 28.77 2,952,039 +1.27(+4.62%)
Dec 24, 2018 27.64 27.95 27.37 27.50 1,490,100 -0.49(-1.75%)
Dec 21, 2018 28.98 29.43 27.97 27.99 4,194,000 -0.98(-3.38%)
Dec 20, 2018 29.40 29.73 28.66 28.97 3,705,853 -0.79(-2.65%)
Dec 19, 2018 30.55 30.93 29.60 29.76 3,795,794 -0.69(-2.27%)
Dec 18, 2018 31.41 31.44 30.27 30.45 5,741,354 -0.71(-2.28%)
Dec 17, 2018 31.65 31.91 30.06 31.16 7,220,494 -0.92(-2.87%)
Dec 14, 2018 32.29 32.51 31.92 32.08 6,385,800 -0.63(-1.93%)
Dec 13, 2018 32.94 33.14 32.44 32.71 6,025,758 +0.60(+1.87%)
Dec 12, 2018 31.31 33.07 31.31 32.11 6,884,084 +0.95(+3.05%)
Dec 11, 2018 35.00 35.49 30.78 31.16 14,042,823 -4.40(-12.37%)
Dec 10, 2018 36.43 36.46 35.22 35.56 5,894,678 -0.90(-2.47%)
Dec 07, 2018 37.54 37.88 36.30 36.46 2,881,100 -1.19(-3.16%)
Dec 06, 2018 36.89 37.67 36.56 37.65 3,946,929 +0.15(+0.40%)
Dec 04, 2018 38.22 38.23 37.15 37.50 3,923,100 -0.92(-2.39%)
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.