Aramark Holdings Corp (NY: ARMK )

43.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.15 40.15 40.15 0 -0.42(-1.04%)
Dec 28, 2017 40.34 40.60 40.21 40.57 570,229 +0.24(+0.61%)
Dec 27, 2017 40.21 40.54 40.08 40.32 495,730 +0.24(+0.61%)
Dec 26, 2017 40.06 40.19 39.95 40.08 588,977 -0.12(-0.30%)
Dec 22, 2017 40.41 40.41 40.14 40.20 499,184 -0.08(-0.19%)
Dec 21, 2017 40.45 40.65 40.25 40.28 1,172,508 -0.04(-0.09%)
Dec 20, 2017 40.35 40.74 40.27 40.31 1,308,076 +0.02(+0.05%)
Dec 19, 2017 40.25 40.33 39.88 40.30 2,064,259 +0.39(+0.97%)
Dec 18, 2017 39.93 40.21 39.80 39.91 2,475,717 +0.03(+0.07%)
Dec 15, 2017 39.66 40.02 39.62 39.88 1,948,166 +0.43(+1.10%)
Dec 14, 2017 39.44 39.88 39.35 39.45 1,378,412 -0.07(-0.17%)
Dec 13, 2017 39.84 39.96 39.52 39.52 1,323,164 -0.19(-0.47%)
Dec 12, 2017 40.20 40.20 39.69 39.70 1,152,576 -0.61(-1.51%)
Dec 11, 2017 40.27 40.43 39.99 40.31 941,727 +0.22(+0.54%)
Dec 08, 2017 40.13 40.33 40.05 40.10 1,010,669 +0.14(+0.35%)
Dec 07, 2017 39.96 40.05 39.64 39.96 947,103 +0.07(+0.16%)
Dec 06, 2017 39.85 40.12 39.61 39.89 809,259 +0.05(+0.12%)
Dec 05, 2017 40.08 40.26 39.77 39.85 966,284 -0.32(-0.79%)
Dec 04, 2017 40.85 40.91 40.09 40.16 1,359,532 -0.29(-0.72%)
Dec 01, 2017 39.94 40.52 39.92 40.46 1,164,489 +0.44(+1.10%)
Nov 30, 2017 40.11 40.27 39.86 40.01 1,401,185 +0.02(+0.05%)
Nov 29, 2017 39.70 40.11 39.70 40.00 1,097,262 +0.29(+0.73%)
Nov 28, 2017 38.91 39.85 38.83 39.70 1,101,125 +0.85(+2.18%)
Nov 27, 2017 38.87 38.99 38.67 38.86 1,014,245 +0.05(+0.12%)
Nov 24, 2017 38.63 38.85 38.59 38.81 297,864 +0.33(+0.87%)
Nov 22, 2017 38.75 38.75 38.44 38.48 867,103 -0.18(-0.46%)
Nov 21, 2017 38.88 39.03 38.64 38.66 1,703,669 +0.08(+0.22%)
Nov 20, 2017 38.25 38.64 38.17 38.57 1,065,899 +0.33(+0.86%)
Nov 17, 2017 38.06 38.40 38.05 38.24 1,643,315 +0.08(+0.20%)
Nov 16, 2017 37.40 38.22 37.32 38.17 1,968,271 +0.85(+2.28%)
Nov 15, 2017 37.08 37.53 36.56 37.32 2,669,442 -0.18(-0.47%)
Nov 14, 2017 38.31 38.58 37.10 37.49 6,346,945 -2.65(-6.60%)
Nov 13, 2017 39.98 40.24 39.76 40.15 1,789,336 +0.16(+0.40%)
Nov 10, 2017 40.22 40.29 39.77 39.99 1,572,506 -0.07(-0.16%)
Nov 09, 2017 40.39 40.39 39.90 40.05 1,929,812 -0.54(-1.34%)
Nov 08, 2017 40.41 40.65 40.26 40.60 941,933 +0.08(+0.19%)
Nov 07, 2017 40.61 40.76 40.23 40.52 996,113 -0.19(-0.46%)
Nov 06, 2017 40.85 41.04 40.60 40.71 890,186 -0.28(-0.69%)
Nov 03, 2017 40.83 41.01 40.73 40.99 696,958 +0.23(+0.57%)
Nov 02, 2017 40.75 40.89 40.56 40.76 612,787 +0.22(+0.55%)
Nov 01, 2017 41.09 41.34 40.53 40.53 1,291,146 -0.40(-0.98%)
Oct 31, 2017 40.91 41.21 40.61 40.93 872,796 +0.22(+0.53%)
Oct 30, 2017 40.70 40.94 40.63 40.72 741,071 -0.16(-0.39%)
Oct 27, 2017 40.59 40.88 40.50 40.88 489,973 +0.31(+0.76%)
Oct 26, 2017 40.30 40.60 40.29 40.57 645,567 +0.31(+0.77%)
Oct 25, 2017 40.01 40.27 39.86 40.26 740,430 +0.20(+0.49%)
Oct 24, 2017 39.96 40.15 39.89 40.06 984,677 +0.03(+0.07%)
Oct 23, 2017 40.45 40.58 39.96 40.03 968,306 -0.52(-1.29%)
Oct 20, 2017 40.25 40.62 40.19 40.56 715,500 +0.43(+1.07%)
Oct 19, 2017 40.23 40.23 39.85 40.13 1,160,006 -0.12(-0.30%)
Oct 18, 2017 40.23 40.37 40.07 40.25 1,346,263 -0.01(-0.02%)
Oct 17, 2017 39.89 40.40 39.85 40.26 1,628,166 +0.41(+1.03%)
Oct 16, 2017 40.12 41.05 39.48 39.85 4,911,426 +0.19(+0.47%)
Oct 13, 2017 39.69 39.84 39.58 39.66 1,092,924 +0.15(+0.38%)
Oct 12, 2017 39.27 39.59 39.20 39.51 846,842 +0.19(+0.48%)
Oct 11, 2017 38.90 39.54 38.83 39.32 1,643,822 +0.40(+1.04%)
Oct 10, 2017 38.71 39.10 38.70 38.92 1,252,818 +0.11(+0.29%)
Oct 09, 2017 38.84 38.84 38.55 38.81 891,856 +0.00(+0.00%)
Oct 06, 2017 38.58 38.81 38.46 38.81 1,027,290 +0.24(+0.63%)
Oct 05, 2017 38.57 38.81 38.53 38.56 1,274,032 +0.03(+0.07%)
Oct 04, 2017 38.49 38.59 38.34 38.53 736,662 +0.17(+0.44%)
Oct 03, 2017 38.56 38.71 38.30 38.37 812,230 -0.04(-0.10%)
Oct 02, 2017 37.93 38.54 37.82 38.40 785,126 +0.36(+0.94%)
Sep 29, 2017 37.89 38.10 37.86 38.05 1,029,136 +0.15(+0.40%)
Sep 28, 2017 37.78 37.92 37.72 37.90 512,701 +0.13(+0.35%)
Sep 27, 2017 38.21 38.30 37.52 37.77 1,427,636 -0.18(-0.47%)
Sep 26, 2017 38.17 38.28 37.76 37.94 1,045,943 -0.27(-0.71%)
Sep 25, 2017 38.43 38.45 38.14 38.22 504,873 -0.14(-0.37%)
Sep 22, 2017 38.23 38.45 38.23 38.36 900,486 +0.13(+0.34%)
Sep 21, 2017 37.90 38.30 37.80 38.23 1,082,946 +0.33(+0.87%)
Sep 20, 2017 37.76 38.23 37.76 37.90 1,060,944 +0.18(+0.47%)
Sep 19, 2017 37.89 37.94 37.53 37.72 1,232,123 -0.12(-0.32%)
Sep 18, 2017 37.98 38.19 37.75 37.84 1,358,336 -0.08(-0.20%)
Sep 15, 2017 38.00 38.00 37.74 37.92 3,095,273 -0.05(-0.12%)
Sep 14, 2017 38.37 38.40 37.95 37.96 1,445,176 -0.52(-1.36%)
Sep 13, 2017 38.22 38.68 38.14 38.49 827,978 +0.13(+0.34%)
Sep 12, 2017 38.52 38.65 38.29 38.36 1,439,213 -0.06(-0.15%)
Sep 11, 2017 38.39 38.67 38.22 38.41 1,966,309 +0.30(+0.79%)
Sep 08, 2017 37.75 38.24 37.64 38.11 990,320 +0.34(+0.89%)
Sep 07, 2017 37.85 37.86 37.64 37.78 1,014,609 -0.03(-0.07%)
Sep 06, 2017 37.82 38.01 37.74 37.80 1,490,604 +0.04(+0.10%)
Sep 05, 2017 38.26 38.41 37.60 37.77 1,160,969 -0.41(-1.08%)
Sep 01, 2017 38.27 38.45 37.99 38.18 658,434 +0.06(+0.15%)
Aug 31, 2017 37.72 38.17 37.52 38.12 1,102,584 +0.61(+1.62%)
Aug 30, 2017 37.54 37.69 37.49 37.51 759,800 -0.05(-0.12%)
Aug 29, 2017 37.50 37.74 37.44 37.56 931,264 -0.17(-0.45%)
Aug 28, 2017 37.48 37.80 37.39 37.73 884,692 +0.31(+0.83%)
Aug 25, 2017 37.38 37.64 37.28 37.42 874,073 +0.12(+0.33%)
Aug 24, 2017 37.12 37.52 36.94 37.30 1,236,349 +0.32(+0.86%)
Aug 23, 2017 37.08 37.10 36.86 36.98 998,185 -0.23(-0.63%)
Aug 22, 2017 36.60 37.29 36.58 37.21 1,257,210 +0.67(+1.82%)
Aug 21, 2017 36.60 36.75 36.44 36.55 848,344 -0.07(-0.18%)
Aug 18, 2017 36.32 36.81 36.30 36.61 1,412,301 +0.16(+0.44%)
Aug 17, 2017 36.89 37.08 36.45 36.45 1,283,899 -0.41(-1.12%)
Aug 16, 2017 36.71 37.05 36.59 36.87 575,084 +0.12(+0.33%)
Aug 15, 2017 36.81 36.83 36.52 36.75 939,256 -0.03(-0.08%)
Aug 14, 2017 37.02 37.07 36.76 36.77 871,654 +0.00(+0.01%)
Aug 11, 2017 35.87 36.83 35.87 36.77 1,133,066 +0.00(+0.00%)
Aug 10, 2017 37.16 37.40 36.68 36.77 1,438,180 -0.66(-1.77%)
Aug 09, 2017 37.33 37.46 36.82 37.43 2,214,475 -0.04(-0.10%)
Aug 08, 2017 36.42 37.82 35.95 37.47 2,300,866 +0.28(+0.75%)
Aug 07, 2017 37.28 37.35 37.09 37.19 1,836,756 -0.10(-0.28%)
Aug 04, 2017 37.51 37.55 37.27 37.29 489,872 -0.14(-0.37%)
Aug 03, 2017 37.62 37.86 37.32 37.43 864,136 -0.10(-0.27%)
Aug 02, 2017 37.68 37.75 37.29 37.54 553,187 -0.18(-0.47%)
Aug 01, 2017 37.41 37.86 37.40 37.71 1,111,364 +0.47(+1.25%)
Jul 31, 2017 36.95 37.28 36.84 37.25 2,308,301 +0.39(+1.06%)
Jul 28, 2017 37.13 37.32 36.81 36.85 910,302 -0.35(-0.93%)
Jul 27, 2017 37.33 37.33 37.01 37.20 631,390 -0.07(-0.18%)
Jul 26, 2017 37.61 37.62 37.22 37.27 1,697,526 -0.36(-0.97%)
Jul 25, 2017 37.88 37.99 37.59 37.63 1,033,606 -0.21(-0.54%)
Jul 24, 2017 37.87 37.98 37.63 37.84 511,427 -0.06(-0.15%)
Jul 21, 2017 37.84 37.95 37.68 37.89 732,417 -0.12(-0.32%)
Jul 20, 2017 38.05 38.13 37.83 38.01 778,186 -0.04(-0.10%)
Jul 19, 2017 37.90 38.10 37.87 38.05 866,899 +0.27(+0.72%)
Jul 18, 2017 38.02 38.11 37.64 37.78 717,244 -0.26(-0.69%)
Jul 17, 2017 37.82 38.04 37.68 38.04 1,072,845 +0.30(+0.79%)
Jul 14, 2017 37.50 37.89 37.43 37.74 1,467,107 +0.16(+0.42%)
Jul 13, 2017 37.77 37.80 37.32 37.58 1,163,951 -0.13(-0.35%)
Jul 12, 2017 37.35 37.91 37.25 37.71 1,290,018 +0.60(+1.61%)
Jul 11, 2017 37.34 37.34 36.88 37.12 2,501,617 -0.35(-0.92%)
Jul 10, 2017 37.67 37.89 37.29 37.46 1,707,344 -0.14(-0.37%)
Jul 07, 2017 37.50 37.63 37.36 37.60 1,580,168 +0.34(+0.90%)
Jul 06, 2017 37.85 37.95 37.26 37.27 1,837,623 -0.98(-2.57%)
Jul 05, 2017 38.42 38.48 37.98 38.25 1,221,249 -0.13(-0.34%)
Jul 03, 2017 38.46 38.48 38.27 38.38 428,380 +0.08(+0.22%)
Jun 30, 2017 38.20 38.44 38.08 38.29 1,217,536 +0.27(+0.71%)
Jun 29, 2017 38.48 38.48 37.82 38.02 659,270 -0.41(-1.07%)
Jun 28, 2017 38.50 38.63 38.34 38.43 1,286,189 +0.12(+0.32%)
Jun 27, 2017 38.80 38.99 38.31 38.31 991,188 -0.45(-1.16%)
Jun 26, 2017 38.85 38.97 38.64 38.76 997,988 +0.02(+0.05%)
Jun 23, 2017 38.35 38.84 38.30 38.74 2,748,963 +0.44(+1.15%)
Jun 22, 2017 38.46 38.55 38.21 38.30 1,315,167 -0.09(-0.24%)
Jun 21, 2017 38.33 38.54 38.27 38.40 2,395,369 +0.07(+0.17%)
Jun 20, 2017 38.20 38.35 38.07 38.33 3,017,355 +0.00(+0.00%)
Jun 19, 2017 38.22 38.42 37.88 38.33 1,663,977 +0.17(+0.44%)
Jun 16, 2017 38.07 38.27 37.87 38.16 1,633,985 +0.23(+0.62%)
Jun 15, 2017 37.48 38.04 37.43 37.93 1,793,750 +0.16(+0.42%)
Jun 14, 2017 37.56 37.86 37.52 37.77 1,862,881 +0.36(+0.97%)
Jun 13, 2017 37.33 37.48 37.05 37.41 1,513,202 +0.20(+0.53%)
Jun 12, 2017 36.95 37.38 36.93 37.21 1,696,971 +0.26(+0.71%)
Jun 09, 2017 36.95 37.03 36.79 36.95 1,674,887 -0.03(-0.08%)
Jun 08, 2017 36.95 37.04 36.71 36.98 1,474,038 +0.04(+0.10%)
Jun 07, 2017 36.64 37.00 36.42 36.94 1,975,122 +0.47(+1.28%)
Jun 06, 2017 36.38 36.58 36.26 36.47 1,991,525 +0.10(+0.28%)
Jun 05, 2017 36.10 36.42 36.10 36.37 1,647,873 +0.12(+0.34%)
Jun 02, 2017 36.23 36.31 35.93 36.25 1,235,654 +0.12(+0.34%)
Jun 01, 2017 34.95 36.14 34.88 36.13 2,079,600 +1.31(+3.76%)
May 31, 2017 34.65 34.87 34.55 34.82 2,010,916 +0.21(+0.62%)
May 30, 2017 34.53 34.72 34.45 34.60 904,861 +0.00(+0.00%)
May 26, 2017 34.58 34.70 34.52 34.60 1,125,781 -0.01(-0.03%)
May 25, 2017 34.62 34.84 34.52 34.61 786,386 +0.08(+0.24%)
May 24, 2017 34.29 34.69 34.22 34.53 1,030,776 +0.22(+0.63%)
May 23, 2017 34.49 34.58 34.27 34.31 965,979 -0.14(-0.41%)
May 22, 2017 34.28 34.52 34.24 34.45 1,203,223 +0.25(+0.74%)
May 19, 2017 34.23 34.40 34.18 34.20 1,377,753 -0.03(-0.08%)
May 18, 2017 34.18 34.38 34.01 34.23 901,268 +0.10(+0.30%)
May 17, 2017 34.28 34.51 34.12 34.13 956,547 -0.38(-1.11%)
May 16, 2017 34.62 34.63 34.27 34.51 1,224,541 -0.10(-0.30%)
May 15, 2017 34.34 34.72 34.27 34.61 1,809,116 +0.29(+0.85%)
May 12, 2017 34.55 34.55 34.31 34.32 920,723 -0.27(-0.78%)
May 11, 2017 34.73 34.80 34.47 34.59 1,484,404 -0.20(-0.56%)
May 10, 2017 35.05 35.67 34.72 34.79 1,898,170 -0.07(-0.19%)
May 09, 2017 33.78 34.85 33.78 34.85 2,501,949 +1.04(+3.09%)
May 08, 2017 34.15 34.22 33.80 33.81 2,808,806 -0.41(-1.20%)
May 05, 2017 34.09 34.27 33.96 34.22 1,357,865 +0.25(+0.74%)
May 04, 2017 34.09 34.16 33.85 33.97 724,396 -0.06(-0.16%)
May 03, 2017 34.11 34.12 33.75 34.02 1,300,439 -0.05(-0.14%)
May 02, 2017 34.10 34.12 33.81 34.07 1,590,120 +0.05(+0.14%)
May 01, 2017 34.06 34.23 33.87 34.02 1,210,778 -0.01(-0.03%)
Apr 28, 2017 34.16 34.16 33.70 34.03 1,019,840 -0.08(-0.25%)
Apr 27, 2017 34.19 34.30 34.06 34.11 586,396 -0.04(-0.11%)
Apr 26, 2017 34.28 34.28 34.05 34.15 1,410,918 -0.10(-0.30%)
Apr 25, 2017 34.53 34.53 34.20 34.25 941,537 -0.20(-0.57%)
Apr 24, 2017 34.45 34.65 34.22 34.45 1,001,663 +0.23(+0.68%)
Apr 21, 2017 34.10 34.24 34.05 34.22 632,972 +0.11(+0.33%)
Apr 20, 2017 33.97 34.17 33.81 34.11 747,247 +0.31(+0.91%)
Apr 19, 2017 34.04 34.20 33.70 33.80 1,430,111 -0.12(-0.36%)
Apr 18, 2017 33.76 34.06 33.76 33.92 1,201,568 -0.06(-0.16%)
Apr 17, 2017 33.70 33.97 33.69 33.97 884,849 +0.33(+0.97%)
Apr 13, 2017 33.86 33.96 33.60 33.65 876,057 -0.20(-0.61%)
Apr 12, 2017 34.04 34.15 33.77 33.85 771,984 -0.16(-0.47%)
Apr 11, 2017 33.91 34.07 33.76 34.01 624,573 +0.06(+0.16%)
Apr 10, 2017 33.92 34.19 33.90 33.96 531,374 -0.02(-0.05%)
Apr 07, 2017 33.97 34.23 33.91 33.97 824,280 -0.18(-0.52%)
Apr 06, 2017 34.07 34.23 33.83 34.15 1,158,071 +0.22(+0.66%)
Apr 05, 2017 34.08 34.28 33.88 33.93 1,022,204 -0.07(-0.22%)
Apr 04, 2017 34.20 34.24 33.93 34.00 867,538 -0.22(-0.65%)
Apr 03, 2017 34.36 34.53 34.11 34.23 1,149,994 -0.13(-0.38%)
Mar 31, 2017 34.52 34.59 34.36 34.36 1,356,006 -0.24(-0.70%)
Mar 30, 2017 34.39 34.66 34.38 34.60 664,486 +0.22(+0.65%)
Mar 29, 2017 34.23 34.42 34.19 34.38 682,804 +0.07(+0.19%)
Mar 28, 2017 34.02 34.35 33.85 34.31 1,253,225 +0.31(+0.90%)
Mar 27, 2017 33.74 34.08 33.69 34.00 827,988 -0.07(-0.22%)
Mar 24, 2017 34.20 34.29 33.99 34.08 798,623 -0.03(-0.08%)
Mar 23, 2017 34.19 34.44 34.10 34.11 960,831 -0.02(-0.05%)
Mar 22, 2017 34.08 34.29 33.97 34.12 1,283,950 +0.04(+0.11%)
Mar 21, 2017 34.58 34.73 34.06 34.09 2,038,728 -0.45(-1.30%)
Mar 20, 2017 34.84 35.20 34.47 34.53 1,914,840 -0.42(-1.20%)
Mar 17, 2017 34.66 34.99 34.66 34.95 1,714,195 +0.23(+0.67%)
Mar 16, 2017 34.23 34.74 34.18 34.72 2,466,287 +0.47(+1.36%)
Mar 15, 2017 34.04 34.37 34.04 34.25 1,106,674 +0.24(+0.71%)
Mar 14, 2017 34.04 34.24 33.88 34.01 1,210,690 -0.01(-0.03%)
Mar 13, 2017 33.81 34.11 33.66 34.02 1,371,551 -0.01(-0.03%)
Mar 10, 2017 34.04 34.10 33.86 34.03 1,264,647 +0.20(+0.58%)
Mar 09, 2017 33.76 33.91 33.65 33.83 1,852,228 +0.12(+0.36%)
Mar 08, 2017 33.50 33.76 33.46 33.71 1,349,077 +0.16(+0.47%)
Mar 07, 2017 33.50 33.60 33.48 33.56 1,324,992 -0.03(-0.08%)
Mar 06, 2017 33.44 33.79 33.44 33.58 1,626,827 -0.12(-0.36%)
Mar 03, 2017 33.41 33.72 33.41 33.70 1,863,435 +0.25(+0.75%)
Mar 02, 2017 33.99 33.99 33.21 33.45 1,622,275 +0.20(+0.59%)
Mar 01, 2017 33.54 33.56 33.22 33.26 1,289,896 -0.05(-0.14%)
Feb 28, 2017 33.46 33.49 33.28 33.30 2,234,820 -0.12(-0.36%)
Feb 27, 2017 33.36 33.51 33.31 33.42 1,230,460 +0.06(+0.17%)
Feb 24, 2017 33.31 33.39 33.14 33.37 1,442,634 +0.02(+0.06%)
Feb 23, 2017 33.53 33.62 33.24 33.35 1,718,081 -0.12(-0.36%)
Feb 22, 2017 33.44 33.78 33.22 33.47 1,709,481 -0.05(-0.14%)
Feb 21, 2017 33.24 33.52 33.12 33.52 2,163,222 +0.20(+0.62%)
Feb 17, 2017 33.31 33.31 33.31 0 +0.07(+0.22%)
Feb 16, 2017 33.29 33.52 33.19 33.24 1,979,247 -0.04(-0.11%)
Feb 15, 2017 33.21 33.46 33.19 33.28 1,863,128 +0.07(+0.20%)
Feb 14, 2017 32.97 33.39 32.81 33.21 2,681,780 +0.33(+0.99%)
Feb 13, 2017 33.15 33.36 32.84 32.88 2,239,007 -0.11(-0.33%)
Feb 10, 2017 33.12 33.25 32.80 32.99 1,645,191 +0.09(+0.28%)
Feb 09, 2017 32.94 33.12 32.86 32.90 1,830,697 -0.09(-0.28%)
Feb 08, 2017 32.64 33.36 32.56 32.99 3,299,566 +0.32(+0.97%)
Feb 07, 2017 32.28 33.53 32.28 32.68 5,409,974 +1.57(+5.05%)
Feb 06, 2017 31.71 31.72 31.09 31.11 2,658,892 -0.50(-1.59%)
Feb 03, 2017 31.53 31.71 31.38 31.61 1,618,179 +0.19(+0.59%)
Feb 02, 2017 30.71 31.45 30.66 31.42 2,032,331 +0.61(+1.99%)
Feb 01, 2017 31.49 31.53 30.67 30.81 2,188,309 -0.63(-2.01%)
Jan 31, 2017 31.20 31.45 30.96 31.44 2,020,984 +0.29(+0.92%)
Jan 30, 2017 31.11 31.31 31.05 31.15 863,317 -0.16(-0.50%)
Jan 27, 2017 31.14 31.37 31.14 31.31 1,068,317 +0.09(+0.30%)
Jan 26, 2017 31.23 31.36 31.13 31.22 1,789,808 +0.01(+0.03%)
Jan 25, 2017 31.05 31.31 30.90 31.21 3,518,028 +0.22(+0.72%)
Jan 24, 2017 30.75 31.08 30.74 30.99 5,384,545 +0.25(+0.82%)
Jan 23, 2017 30.78 30.86 30.54 30.74 3,731,239 -0.05(-0.15%)
Jan 20, 2017 30.80 30.96 30.73 30.78 2,170,277 -0.06(-0.18%)
Jan 19, 2017 30.89 31.06 30.81 30.84 1,974,837 -0.10(-0.33%)
Jan 18, 2017 31.33 31.36 30.85 30.94 2,829,591 -0.19(-0.60%)
Jan 17, 2017 31.40 31.60 31.11 31.13 3,164,842 -0.36(-1.15%)
Jan 13, 2017 31.49 31.49 31.49 0 +0.14(+0.44%)
Jan 12, 2017 31.32 31.54 31.25 31.35 2,062,957 -0.18(-0.56%)
Jan 11, 2017 31.50 31.61 31.19 31.53 4,337,184 -0.08(-0.26%)
Jan 10, 2017 31.59 32.09 31.19 31.61 2,918,530 -0.63(-1.96%)
Jan 09, 2017 32.45 32.75 32.24 32.24 1,473,363 -0.20(-0.63%)
Jan 06, 2017 32.65 32.79 32.40 32.45 1,805,122 -0.30(-0.91%)
Jan 05, 2017 32.49 32.92 32.37 32.74 1,104,184 +0.26(+0.80%)
Jan 04, 2017 32.28 32.96 32.11 32.48 4,720,423 +0.28(+0.87%)
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.