Aramark Holdings Corp (NY: ARMK )

32.60 +0.54 (+1.68%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.25 41.52 40.70 41.10 1,765,139 -0.11(-0.28%)
Dec 30, 2019 41.25 41.45 41.09 41.22 2,990,007 +0.01(+0.02%)
Dec 27, 2019 41.56 41.56 41.15 41.21 1,598,202 -0.23(-0.55%)
Dec 26, 2019 41.36 41.62 41.16 41.43 1,929,410 +0.07(+0.16%)
Dec 24, 2019 41.23 41.42 41.21 41.37 333,557 +0.14(+0.34%)
Dec 23, 2019 41.32 41.56 41.11 41.23 2,102,864 -0.14(-0.34%)
Dec 20, 2019 41.55 41.72 41.24 41.37 3,913,885 -0.02(-0.05%)
Dec 19, 2019 41.27 41.90 41.25 41.39 1,290,185 +0.03(+0.07%)
Dec 18, 2019 41.81 41.84 41.34 41.36 1,394,990 -0.38(-0.91%)
Dec 17, 2019 41.39 41.79 41.15 41.74 1,007,936 +0.30(+0.73%)
Dec 16, 2019 41.62 41.82 41.38 41.43 1,486,227 -0.03(-0.07%)
Dec 13, 2019 40.82 41.49 40.74 41.46 1,837,996 +0.50(+1.23%)
Dec 12, 2019 40.42 41.09 40.33 40.96 1,395,374 +0.41(+1.00%)
Dec 11, 2019 40.29 40.60 40.07 40.55 726,116 +0.19(+0.47%)
Dec 10, 2019 40.12 40.40 39.65 40.36 1,059,326 +0.32(+0.80%)
Dec 09, 2019 40.53 40.74 40.03 40.04 1,508,263 -0.71(-1.74%)
Dec 06, 2019 40.33 40.89 40.33 40.75 2,959,567 +0.66(+1.65%)
Dec 05, 2019 40.12 40.27 39.93 40.09 1,688,641 +0.09(+0.21%)
Dec 04, 2019 39.74 40.16 39.57 40.00 2,119,257 +0.24(+0.60%)
Dec 03, 2019 39.89 40.15 39.75 39.77 2,491,417 -0.62(-1.52%)
Dec 02, 2019 41.39 41.51 40.30 40.38 1,555,109 -0.95(-2.29%)
Nov 29, 2019 41.80 41.95 41.24 41.33 1,171,409 -0.47(-1.13%)
Nov 27, 2019 41.60 42.16 41.32 41.80 2,254,131 +0.35(+0.84%)
Nov 26, 2019 41.77 41.95 41.44 41.45 4,033,520 -0.50(-1.19%)
Nov 25, 2019 41.04 42.13 41.00 41.95 4,175,107 +1.25(+3.06%)
Nov 22, 2019 40.06 40.85 39.92 40.71 1,767,315 +0.62(+1.56%)
Nov 21, 2019 41.18 41.34 39.99 40.08 3,150,027 -1.27(-3.06%)
Nov 20, 2019 42.44 42.61 40.87 41.35 3,859,632 -1.28(-2.99%)
Nov 19, 2019 41.62 43.16 41.38 42.63 4,280,174 +1.11(+2.69%)
Nov 18, 2019 41.33 41.53 40.95 41.51 3,334,321 +0.26(+0.64%)
Nov 15, 2019 41.11 41.47 40.91 41.25 1,950,016 +0.33(+0.81%)
Nov 14, 2019 40.91 41.05 40.68 40.92 3,158,074 +0.07(+0.16%)
Nov 13, 2019 40.35 40.99 40.16 40.85 3,094,022 +0.44(+1.10%)
Nov 12, 2019 40.43 40.56 40.16 40.41 3,720,798 -0.06(-0.14%)
Nov 11, 2019 40.59 40.80 40.40 40.46 815,359 -0.15(-0.37%)
Nov 08, 2019 40.91 41.26 40.60 40.61 2,000,508 -0.32(-0.78%)
Nov 07, 2019 40.99 41.10 40.75 40.93 3,190,044 +0.11(+0.28%)
Nov 06, 2019 41.18 41.26 40.67 40.82 3,026,370 -0.29(-0.71%)
Nov 05, 2019 40.58 41.23 40.58 41.11 1,950,581 +0.56(+1.37%)
Nov 04, 2019 40.89 41.09 40.36 40.56 3,335,079 -0.30(-0.74%)
Nov 01, 2019 41.67 41.80 40.83 40.86 2,051,847 -0.48(-1.17%)
Oct 31, 2019 41.45 41.67 41.06 41.34 12,620,620 -0.04(-0.09%)
Oct 30, 2019 41.85 41.85 41.27 41.38 5,007,295 -0.51(-1.22%)
Oct 29, 2019 41.85 42.55 41.76 41.89 3,536,838 +0.08(+0.18%)
Oct 28, 2019 41.95 42.11 41.57 41.81 3,160,804 +0.04(+0.09%)
Oct 25, 2019 42.07 42.46 41.70 41.78 2,408,041 -0.44(-1.05%)
Oct 24, 2019 42.05 42.31 41.95 42.22 2,414,110 +0.34(+0.81%)
Oct 23, 2019 41.68 41.91 41.48 41.88 4,789,516 +0.09(+0.20%)
Oct 22, 2019 41.87 42.09 41.49 41.79 1,723,996 -0.16(-0.38%)
Oct 21, 2019 42.20 42.32 41.77 41.95 2,047,379 -0.14(-0.34%)
Oct 18, 2019 41.68 42.12 41.52 42.10 2,470,811 +0.31(+0.75%)
Oct 17, 2019 41.55 41.95 41.29 41.78 3,138,587 +0.39(+0.94%)
Oct 16, 2019 41.51 41.65 41.06 41.40 3,689,816 -0.23(-0.54%)
Oct 15, 2019 41.41 41.78 41.28 41.62 2,799,391 +0.13(+0.32%)
Oct 14, 2019 41.63 41.71 41.28 41.49 3,874,203 -0.24(-0.57%)
Oct 11, 2019 41.33 41.95 41.26 41.73 1,776,418 +0.73(+1.77%)
Oct 10, 2019 40.45 41.07 40.19 41.00 1,735,871 +0.61(+1.52%)
Oct 09, 2019 40.55 40.74 40.22 40.39 1,478,447 +0.07(+0.16%)
Oct 08, 2019 41.26 41.51 40.18 40.32 2,673,190 -1.19(-2.87%)
Oct 07, 2019 40.37 41.72 40.24 41.51 5,528,808 +1.16(+2.88%)
Oct 04, 2019 39.98 40.45 39.93 40.35 965,270 +0.43(+1.07%)
Oct 03, 2019 39.95 40.13 39.49 39.92 1,763,787 +0.01(+0.02%)
Oct 02, 2019 40.26 40.26 39.60 39.91 2,251,123 -0.41(-1.01%)
Oct 01, 2019 41.21 41.33 40.22 40.32 2,277,071 -0.85(-2.07%)
Sep 30, 2019 40.71 41.22 40.67 41.17 2,657,208 +0.53(+1.30%)
Sep 27, 2019 40.63 40.85 40.41 40.64 1,744,451 +0.03(+0.07%)
Sep 26, 2019 40.56 40.73 40.33 40.61 1,878,699 +0.00(+0.00%)
Sep 25, 2019 40.24 40.72 40.06 40.61 2,175,509 +0.34(+0.84%)
Sep 24, 2019 40.41 40.68 40.04 40.27 1,411,705 -0.06(-0.14%)
Sep 23, 2019 40.00 40.61 39.78 40.33 3,920,615 +0.44(+1.11%)
Sep 20, 2019 39.98 40.29 39.86 39.89 1,598,586 -0.19(-0.47%)
Sep 19, 2019 40.41 40.68 40.06 40.07 1,615,902 -0.24(-0.59%)
Sep 18, 2019 40.41 40.71 40.00 40.31 1,910,999 -0.09(-0.21%)
Sep 17, 2019 40.51 40.97 40.31 40.40 3,607,645 -0.13(-0.33%)
Sep 16, 2019 40.02 40.71 39.92 40.53 1,674,672 +0.20(+0.49%)
Sep 13, 2019 40.87 41.23 40.24 40.33 3,083,169 -0.41(-1.00%)
Sep 12, 2019 40.37 40.82 40.10 40.74 3,310,611 +0.40(+0.98%)
Sep 11, 2019 39.74 40.38 39.54 40.34 1,079,487 +0.52(+1.30%)
Sep 10, 2019 39.51 39.82 38.97 39.82 1,940,055 +0.14(+0.36%)
Sep 09, 2019 39.86 39.86 39.24 39.68 4,594,662 +0.00(+0.00%)
Sep 06, 2019 39.59 39.70 39.13 39.68 1,939,960 -0.01(-0.02%)
Sep 05, 2019 39.73 39.82 39.04 39.69 2,244,627 +0.42(+1.06%)
Sep 04, 2019 39.08 39.29 38.67 39.27 2,256,286 +0.33(+0.85%)
Sep 03, 2019 38.41 38.98 38.41 38.94 3,773,098 +0.34(+0.88%)
Aug 30, 2019 38.53 38.77 38.23 38.60 2,683,046 +0.20(+0.52%)
Aug 29, 2019 38.10 38.42 37.77 38.40 1,578,106 +0.56(+1.47%)
Aug 28, 2019 37.67 38.07 37.46 37.85 2,198,552 +0.05(+0.13%)
Aug 27, 2019 39.00 39.17 37.77 37.80 2,429,985 -1.12(-2.89%)
Aug 26, 2019 37.84 39.06 37.84 38.92 4,661,973 +1.47(+3.94%)
Aug 23, 2019 37.79 38.14 37.26 37.45 1,824,475 -0.30(-0.80%)
Aug 22, 2019 37.58 37.97 37.38 37.75 2,763,970 +0.27(+0.73%)
Aug 21, 2019 37.46 37.60 37.19 37.48 2,494,209 +0.28(+0.76%)
Aug 20, 2019 37.93 37.93 37.19 37.19 4,022,391 -0.77(-2.02%)
Aug 19, 2019 39.24 39.51 37.71 37.96 14,270,487 +2.91(+8.30%)
Aug 16, 2019 35.33 35.46 35.02 35.05 1,322,840 -0.04(-0.11%)
Aug 15, 2019 35.31 35.67 35.03 35.09 3,372,682 -0.02(-0.05%)
Aug 14, 2019 35.28 35.49 34.77 35.11 3,877,394 -0.61(-1.72%)
Aug 13, 2019 35.84 36.51 35.54 35.72 6,222,468 -0.12(-0.34%)
Aug 12, 2019 35.79 35.99 34.78 35.84 4,568,648 -0.05(-0.13%)
Aug 09, 2019 35.30 35.93 35.14 35.89 7,698,233 +0.41(+1.17%)
Aug 08, 2019 35.43 35.61 34.46 35.47 7,996,663 -0.01(-0.03%)
Aug 07, 2019 33.54 35.51 33.45 35.48 8,115,528 +1.08(+3.15%)
Aug 06, 2019 33.66 36.61 33.66 34.40 10,177,312 +1.54(+4.70%)
Aug 05, 2019 32.86 32.87 32.32 32.86 13,605,796 -0.53(-1.58%)
Aug 02, 2019 33.64 33.83 33.03 33.38 2,127,245 -0.28(-0.84%)
Aug 01, 2019 34.17 34.45 33.37 33.67 2,714,354 -0.42(-1.24%)
Jul 31, 2019 34.82 34.89 33.94 34.09 3,022,458 -0.74(-2.14%)
Jul 30, 2019 34.27 34.84 34.11 34.83 2,728,159 +0.36(+1.04%)
Jul 29, 2019 34.76 34.98 34.48 34.48 4,922,485 -0.37(-1.05%)
Jul 26, 2019 34.66 35.02 34.63 34.84 2,244,128 +0.37(+1.07%)
Jul 25, 2019 34.57 34.68 34.45 34.48 2,010,331 -0.11(-0.33%)
Jul 24, 2019 34.09 34.65 33.89 34.59 2,225,380 +0.45(+1.32%)
Jul 23, 2019 33.69 34.27 33.54 34.14 3,866,579 +0.66(+1.97%)
Jul 22, 2019 33.90 33.96 33.44 33.48 3,590,059 -0.26(-0.78%)
Jul 19, 2019 34.22 34.26 33.68 33.74 2,215,146 -0.35(-1.02%)
Jul 18, 2019 33.67 34.24 33.60 34.09 2,969,789 +0.36(+1.06%)
Jul 17, 2019 34.03 34.34 33.64 33.73 4,096,135 -0.03(-0.08%)
Jul 16, 2019 34.15 34.37 33.69 33.76 2,446,549 -0.42(-1.24%)
Jul 15, 2019 34.33 34.39 34.04 34.18 2,355,664 -0.15(-0.44%)
Jul 12, 2019 34.32 34.60 34.26 34.33 3,165,389 -0.06(-0.16%)
Jul 11, 2019 34.16 34.74 34.15 34.39 3,721,117 +0.41(+1.19%)
Jul 10, 2019 34.07 34.41 33.84 33.99 3,843,393 -0.10(-0.30%)
Jul 09, 2019 33.73 34.12 33.39 34.09 3,341,272 +0.13(+0.39%)
Jul 08, 2019 34.00 34.17 33.75 33.96 1,467,640 -0.24(-0.72%)
Jul 05, 2019 33.78 34.21 33.64 34.20 646,942 +0.36(+1.06%)
Jul 03, 2019 33.91 34.00 33.71 33.84 724,864 +0.08(+0.22%)
Jul 02, 2019 33.62 33.92 33.36 33.77 1,599,870 +0.21(+0.62%)
Jul 01, 2019 34.22 34.31 33.21 33.56 1,692,592 -0.41(-1.19%)
Jun 28, 2019 33.09 33.97 32.98 33.97 4,304,598 +0.85(+2.56%)
Jun 27, 2019 32.24 33.15 31.94 33.12 2,492,802 +1.05(+3.29%)
Jun 26, 2019 32.38 32.68 32.01 32.06 1,445,278 -0.25(-0.79%)
Jun 25, 2019 32.39 32.68 32.32 32.32 1,390,709 +0.00(+0.00%)
Jun 24, 2019 32.55 32.76 32.22 32.32 1,437,480 -0.27(-0.84%)
Jun 21, 2019 32.65 32.92 32.59 32.59 1,107,997 -0.21(-0.63%)
Jun 20, 2019 33.01 33.14 32.63 32.80 1,346,092 -0.04(-0.11%)
Jun 19, 2019 32.88 32.94 32.68 32.84 1,672,231 +0.00(+0.00%)
Jun 18, 2019 32.87 33.37 32.78 32.84 1,304,040 +0.20(+0.61%)
Jun 17, 2019 32.48 32.82 32.46 32.64 1,293,291 +0.17(+0.52%)
Jun 14, 2019 32.50 32.71 32.34 32.47 1,604,935 -0.05(-0.14%)
Jun 13, 2019 33.01 33.15 32.39 32.52 1,135,226 -0.39(-1.17%)
Jun 12, 2019 32.89 33.12 32.58 32.90 1,312,548 -0.12(-0.37%)
Jun 11, 2019 32.97 33.36 32.85 33.03 2,506,241 +0.31(+0.95%)
Jun 10, 2019 33.68 33.94 32.57 32.71 2,320,281 -0.78(-2.33%)
Jun 07, 2019 33.22 33.54 33.09 33.50 2,961,455 +0.36(+1.08%)
Jun 06, 2019 33.30 33.45 33.14 33.14 3,263,108 -0.24(-0.71%)
Jun 05, 2019 33.24 33.45 33.03 33.37 6,109,479 +0.16(+0.48%)
Jun 04, 2019 32.86 33.23 32.76 33.21 4,472,097 +0.72(+2.20%)
Jun 03, 2019 32.68 32.87 31.90 32.50 5,066,426 -0.27(-0.83%)
May 31, 2019 32.73 33.53 32.58 32.77 7,544,619 -0.09(-0.29%)
May 30, 2019 30.99 34.15 30.92 32.87 17,787,848 +2.03(+6.57%)
May 29, 2019 29.83 30.92 29.83 30.84 7,262,886 +0.95(+3.18%)
May 28, 2019 29.83 30.02 29.64 29.89 7,042,856 +0.16(+0.54%)
May 24, 2019 29.56 29.83 29.26 29.73 1,790,504 +0.33(+1.12%)
May 23, 2019 29.74 29.78 29.28 29.40 4,738,861 -0.57(-1.92%)
May 22, 2019 30.25 30.27 29.87 29.97 4,304,164 -0.40(-1.33%)
May 21, 2019 29.94 30.38 29.86 30.38 3,627,011 +0.52(+1.74%)
May 20, 2019 29.61 29.98 29.44 29.86 3,389,735 +0.06(+0.19%)
May 17, 2019 29.46 30.11 29.37 29.80 3,534,722 +0.08(+0.29%)
May 16, 2019 30.01 30.41 29.67 29.72 5,066,112 -0.30(-1.00%)
May 15, 2019 29.63 30.22 29.47 30.02 5,533,230 +0.40(+1.34%)
May 14, 2019 29.32 29.95 29.07 29.62 4,749,536 +0.34(+1.15%)
May 13, 2019 28.73 29.39 28.35 29.29 4,759,468 -0.11(-0.38%)
May 10, 2019 29.25 29.85 28.88 29.40 5,444,310 -0.03(-0.10%)
May 09, 2019 28.21 29.82 27.86 29.43 7,383,273 +0.81(+2.82%)
May 08, 2019 27.55 29.01 27.39 28.62 7,148,548 +0.90(+3.25%)
May 07, 2019 25.09 27.74 23.93 27.72 18,444,060 -1.67(-5.69%)
May 06, 2019 28.65 29.46 28.65 29.39 4,022,489 +0.12(+0.42%)
May 03, 2019 29.02 29.35 28.86 29.27 4,631,791 +0.43(+1.50%)
May 02, 2019 28.95 29.29 28.66 28.84 2,263,773 -0.10(-0.36%)
May 01, 2019 29.32 29.37 28.90 28.94 2,789,012 -0.23(-0.80%)
Apr 30, 2019 29.23 29.39 28.90 29.17 3,723,025 -0.05(-0.16%)
Apr 29, 2019 29.05 29.52 29.05 29.22 2,811,505 +0.08(+0.29%)
Apr 26, 2019 29.00 29.34 28.76 29.14 4,355,554 +0.23(+0.78%)
Apr 25, 2019 29.41 29.52 28.90 28.91 1,811,190 -0.54(-1.82%)
Apr 24, 2019 29.22 29.56 29.14 29.45 1,452,481 +0.24(+0.84%)
Apr 23, 2019 29.44 29.52 28.99 29.20 2,696,925 -0.14(-0.48%)
Apr 22, 2019 29.62 29.76 29.27 29.34 2,106,678 -0.37(-1.23%)
Apr 18, 2019 29.46 29.74 29.25 29.71 1,982,131 +0.36(+1.22%)
Apr 17, 2019 29.17 29.37 29.04 29.35 2,352,977 +0.23(+0.81%)
Apr 16, 2019 29.18 29.43 29.03 29.12 1,248,913 +0.00(+0.00%)
Apr 15, 2019 29.35 29.47 29.08 29.12 1,835,676 -0.20(-0.67%)
Apr 12, 2019 29.30 29.65 29.17 29.32 2,262,736 +0.24(+0.84%)
Apr 11, 2019 28.63 29.14 28.62 29.07 2,393,149 +0.51(+1.77%)
Apr 10, 2019 28.40 28.79 28.34 28.56 1,862,331 +0.36(+1.26%)
Apr 09, 2019 29.01 29.04 28.12 28.21 3,226,609 -0.94(-3.22%)
Apr 08, 2019 28.65 29.22 28.49 29.15 3,305,437 +0.47(+1.64%)
Apr 05, 2019 28.18 28.78 28.07 28.68 4,462,512 +0.66(+2.35%)
Apr 04, 2019 28.24 28.31 27.97 28.02 3,166,170 -0.21(-0.73%)
Apr 03, 2019 28.25 28.36 28.04 28.23 1,783,278 +0.20(+0.70%)
Apr 02, 2019 28.18 28.33 27.98 28.03 1,809,511 -0.11(-0.40%)
Apr 01, 2019 27.90 28.46 27.86 28.14 1,712,304 +0.40(+1.46%)
Mar 29, 2019 27.96 28.05 27.50 27.74 2,227,687 -0.20(-0.71%)
Mar 28, 2019 27.73 28.26 27.68 27.94 1,795,612 +0.21(+0.74%)
Mar 27, 2019 27.66 27.96 27.38 27.73 2,730,081 +0.07(+0.24%)
Mar 26, 2019 27.60 27.74 27.41 27.66 2,423,017 +0.38(+1.41%)
Mar 25, 2019 27.03 27.43 26.76 27.28 2,614,698 +0.14(+0.52%)
Mar 22, 2019 27.99 27.99 27.06 27.14 2,808,712 -0.93(-3.31%)
Mar 21, 2019 28.09 28.27 28.00 28.07 1,507,005 -0.19(-0.66%)
Mar 20, 2019 28.44 28.60 27.93 28.25 2,223,000 -0.22(-0.76%)
Mar 19, 2019 28.14 28.63 28.00 28.47 2,725,344 +0.38(+1.34%)
Mar 18, 2019 27.58 28.20 27.58 28.09 2,623,598 +0.06(+0.20%)
Mar 15, 2019 28.09 28.27 27.81 28.04 2,512,873 +0.01(+0.03%)
Mar 14, 2019 28.18 28.24 27.80 28.03 1,856,554 -0.15(-0.53%)
Mar 13, 2019 28.58 28.70 28.06 28.18 2,818,228 -0.27(-0.96%)
Mar 12, 2019 28.44 28.70 28.38 28.45 2,799,369 +0.15(+0.53%)
Mar 11, 2019 27.90 28.36 27.90 28.30 2,959,824 +0.42(+1.52%)
Mar 08, 2019 27.93 27.93 27.58 27.88 1,857,808 -0.24(-0.87%)
Mar 07, 2019 27.88 28.19 27.72 28.12 3,449,617 +0.13(+0.47%)
Mar 06, 2019 28.45 28.61 27.86 27.99 6,880,643 -0.39(-1.39%)
Mar 05, 2019 28.75 28.75 28.38 28.39 3,424,756 -0.33(-1.14%)
Mar 04, 2019 28.76 28.89 28.36 28.71 2,994,528 +0.06(+0.20%)
Mar 01, 2019 28.55 29.10 28.55 28.66 5,134,622 +0.22(+0.76%)
Feb 28, 2019 29.33 29.35 28.43 28.44 6,816,669 -1.00(-3.38%)
Feb 27, 2019 29.64 29.75 29.41 29.44 1,633,731 -0.26(-0.88%)
Feb 26, 2019 30.13 30.34 29.62 29.70 1,783,925 -0.52(-1.71%)
Feb 25, 2019 30.51 30.77 30.13 30.22 2,081,321 -0.08(-0.25%)
Feb 22, 2019 30.80 30.88 30.27 30.29 1,549,612 -0.45(-1.47%)
Feb 21, 2019 30.59 30.84 30.45 30.74 1,569,760 +0.17(+0.55%)
Feb 20, 2019 30.68 30.83 30.45 30.57 1,604,744 -0.03(-0.09%)
Feb 19, 2019 29.75 30.73 29.72 30.60 4,401,031 +0.75(+2.52%)
Feb 15, 2019 29.55 29.89 29.42 29.85 2,605,556 +0.56(+1.92%)
Feb 14, 2019 29.13 29.40 29.13 29.29 4,267,209 -0.05(-0.16%)
Feb 13, 2019 29.13 29.48 28.86 29.33 5,019,219 +0.50(+1.73%)
Feb 12, 2019 29.66 29.66 28.58 28.84 10,111,227 -0.54(-1.85%)
Feb 11, 2019 29.29 29.74 28.93 29.38 5,655,499 -0.53(-1.78%)
Feb 08, 2019 30.99 31.15 29.81 29.91 3,244,071 -1.30(-4.17%)
Feb 07, 2019 31.10 31.50 30.98 31.21 5,659,182 +0.02(+0.06%)
Feb 06, 2019 30.94 31.42 30.94 31.19 4,986,945 +0.10(+0.33%)
Feb 05, 2019 32.34 32.92 31.00 31.09 6,619,854 -0.53(-1.69%)
Feb 04, 2019 31.14 31.75 30.93 31.62 3,275,585 +0.51(+1.65%)
Feb 01, 2019 30.85 31.36 30.81 31.11 3,133,950 +0.29(+0.94%)
Jan 31, 2019 30.42 30.90 30.42 30.82 1,825,085 +0.33(+1.07%)
Jan 30, 2019 30.16 30.55 30.05 30.49 3,197,837 +0.52(+1.75%)
Jan 29, 2019 30.02 30.21 29.74 29.97 2,002,609 +0.04(+0.12%)
Jan 28, 2019 30.07 30.23 29.82 29.93 4,787,719 -0.48(-1.57%)
Jan 25, 2019 30.21 30.46 30.07 30.41 1,518,810 +0.49(+1.63%)
Jan 24, 2019 29.87 30.18 29.68 29.92 1,960,147 +0.08(+0.28%)
Jan 23, 2019 29.76 30.14 29.29 29.84 1,516,056 +0.20(+0.66%)
Jan 22, 2019 29.67 29.85 29.37 29.64 1,616,666 -0.19(-0.63%)
Jan 18, 2019 29.66 29.93 29.36 29.83 2,033,705 +0.42(+1.43%)
Jan 17, 2019 29.51 29.81 29.15 29.41 2,037,950 +0.41(+1.42%)
Jan 16, 2019 29.06 29.38 28.74 29.00 2,482,218 -0.15(-0.51%)
Jan 15, 2019 28.91 29.32 28.90 29.15 2,124,776 +0.27(+0.94%)
Jan 14, 2019 28.73 29.04 28.67 28.87 2,536,237 -0.27(-0.93%)
Jan 11, 2019 28.71 29.34 28.49 29.15 3,796,171 +0.22(+0.74%)
Jan 10, 2019 28.00 28.93 27.89 28.93 4,760,322 +0.62(+2.18%)
Jan 09, 2019 28.13 28.46 27.42 28.31 7,122,677 +0.39(+1.41%)
Jan 08, 2019 28.17 28.21 27.59 27.92 3,658,015 +0.12(+0.44%)
Jan 07, 2019 27.35 28.06 27.20 27.80 5,015,912 +0.50(+1.82%)
Jan 04, 2019 27.27 27.87 27.23 27.30 3,633,449 +0.48(+1.78%)
Jan 03, 2019 27.27 27.38 26.67 26.83 2,076,466 -0.68(-2.48%)
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.