Aramark Holdings Corp (NY: ARMK )

34.24 +0.32 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.20 30.52 30.08 30.43 1,570,042 +0.13(+0.42%)
Mar 30, 2016 30.41 30.53 30.22 30.30 1,315,292 +0.08(+0.27%)
Mar 29, 2016 29.93 30.30 29.85 30.22 974,435 +0.27(+0.89%)
Mar 28, 2016 29.93 30.21 29.88 29.95 598,402 +0.08(+0.28%)
Mar 24, 2016 29.82 29.87 29.87 29.87 810,312 -0.02(-0.06%)
Mar 23, 2016 30.04 30.12 29.89 29.89 679,242 -0.11(-0.37%)
Mar 22, 2016 29.71 30.25 29.64 30.00 1,713,904 +0.26(+0.87%)
Mar 21, 2016 29.54 29.92 29.30 29.74 991,530 +0.21(+0.72%)
Mar 18, 2016 29.75 30.09 29.48 29.53 2,726,633 -0.16(-0.53%)
Mar 17, 2016 29.64 30.01 29.44 29.69 939,869 +0.03(+0.09%)
Mar 16, 2016 29.54 29.74 29.44 29.66 840,319 +0.07(+0.25%)
Mar 15, 2016 29.50 29.74 29.39 29.58 710,096 -0.13(-0.43%)
Mar 14, 2016 29.53 29.84 29.34 29.71 825,571 +0.19(+0.65%)
Mar 11, 2016 29.29 29.68 29.08 29.52 1,137,346 +0.42(+1.45%)
Mar 10, 2016 29.35 29.53 28.86 29.10 853,739 -0.07(-0.25%)
Mar 09, 2016 29.44 29.56 29.09 29.17 1,014,423 -0.11(-0.38%)
Mar 08, 2016 29.49 29.54 29.18 29.28 1,017,925 -0.28(-0.96%)
Mar 07, 2016 29.35 29.79 29.35 29.57 1,503,150 -0.06(-0.19%)
Mar 04, 2016 29.45 29.71 29.28 29.62 1,267,134 +0.08(+0.28%)
Mar 03, 2016 29.60 29.63 29.18 29.54 1,097,530 -0.08(-0.28%)
Mar 02, 2016 29.32 29.68 29.13 29.62 1,177,308 +0.12(+0.40%)
Mar 01, 2016 29.15 29.54 28.88 29.50 1,262,372 +0.63(+2.20%)
Feb 29, 2016 29.01 29.09 28.67 28.87 1,867,456 -0.14(-0.48%)
Feb 26, 2016 29.16 29.31 28.85 29.01 1,225,271 +0.04(+0.13%)
Feb 25, 2016 28.37 28.99 28.26 28.97 1,658,093 +0.69(+2.44%)
Feb 24, 2016 28.26 28.29 27.94 28.28 856,513 -0.20(-0.71%)
Feb 23, 2016 28.43 28.64 28.15 28.48 1,525,457 +0.06(+0.19%)
Feb 22, 2016 27.96 28.43 27.70 28.43 1,011,298 +0.73(+2.62%)
Feb 19, 2016 27.89 28.14 27.51 27.70 2,582,417 -0.23(-0.82%)
Feb 18, 2016 28.18 28.42 27.83 27.93 2,107,022 -0.45(-1.59%)
Feb 17, 2016 27.81 28.52 27.72 28.38 3,820,097 +0.65(+2.35%)
Feb 16, 2016 27.95 28.15 27.40 27.73 2,728,094 -0.11(-0.40%)
Feb 12, 2016 28.02 27.84 27.84 27.84 2,865,427 +0.25(+0.90%)
Feb 11, 2016 28.56 28.57 26.81 27.59 4,253,987 -1.04(-3.64%)
Feb 10, 2016 29.80 30.32 28.08 28.63 6,662,661 +0.96(+3.48%)
Feb 09, 2016 27.06 27.96 27.05 27.67 4,661,852 +0.36(+1.31%)
Feb 08, 2016 28.57 28.84 27.01 27.31 3,627,058 -1.41(-4.91%)
Feb 05, 2016 30.44 30.65 28.70 28.73 2,740,194 -1.79(-5.85%)
Feb 04, 2016 29.63 30.58 29.39 30.51 3,213,363 +0.80(+2.68%)
Feb 03, 2016 29.86 29.95 29.30 29.71 1,777,505 -0.04(-0.12%)
Feb 02, 2016 29.82 30.04 29.57 29.75 2,095,507 -0.28(-0.95%)
Feb 01, 2016 29.17 30.11 29.17 30.04 2,127,100 +0.77(+2.63%)
Jan 29, 2016 29.19 29.36 28.77 29.27 3,119,561 +0.14(+0.47%)
Jan 28, 2016 29.08 29.18 28.78 29.13 1,367,936 +0.16(+0.54%)
Jan 27, 2016 29.26 29.36 28.70 28.97 1,705,348 -0.34(-1.16%)
Jan 26, 2016 28.61 29.40 28.06 29.31 2,029,272 +0.75(+2.63%)
Jan 25, 2016 29.07 29.07 28.51 28.56 1,701,180 -0.49(-1.70%)
Jan 22, 2016 28.76 29.06 28.60 29.06 1,425,688 +0.58(+2.03%)
Jan 21, 2016 28.43 28.84 28.19 28.48 2,510,104 +0.21(+0.75%)
Jan 20, 2016 28.08 28.53 27.31 28.27 2,424,846 -0.05(-0.16%)
Jan 19, 2016 28.69 28.72 28.26 28.31 1,714,034 -0.18(-0.64%)
Jan 15, 2016 28.28 28.50 28.50 28.50 2,226,009 -0.43(-1.49%)
Jan 14, 2016 29.02 29.07 27.89 28.93 3,874,175 -0.11(-0.38%)
Jan 13, 2016 29.60 29.71 28.64 29.04 3,426,374 -0.52(-1.77%)
Jan 12, 2016 29.39 29.61 29.17 29.56 2,276,788 +0.37(+1.26%)
Jan 11, 2016 29.27 29.27 28.83 29.19 2,123,815 +0.05(+0.16%)
Jan 08, 2016 29.36 29.39 29.08 29.15 2,215,553 -0.07(-0.25%)
Jan 07, 2016 29.21 29.49 29.04 29.22 2,053,441 -0.36(-1.21%)
Jan 06, 2016 29.40 29.71 29.37 29.58 2,351,797 -0.14(-0.46%)
Jan 05, 2016 29.75 29.86 29.60 29.71 2,920,522 +0.07(+0.25%)
Jan 04, 2016 29.00 29.67 28.65 29.64 2,533,913 +0.10(+0.34%)
Dec 31, 2015 29.59 29.54 29.54 29.54 974,029 -0.13(-0.43%)
Dec 30, 2015 29.80 30.12 29.66 29.67 992,384 -0.16(-0.52%)
Dec 29, 2015 29.64 29.86 29.58 29.82 804,551 +0.26(+0.87%)
Dec 28, 2015 29.50 29.64 29.22 29.57 789,168 -0.01(-0.03%)
Dec 24, 2015 29.62 29.58 29.58 29.58 388,214 -0.10(-0.34%)
Dec 23, 2015 29.47 29.73 29.28 29.68 1,821,360 +0.28(+0.97%)
Dec 22, 2015 29.49 29.61 29.08 29.39 1,470,153 -0.07(-0.25%)
Dec 21, 2015 29.53 29.95 29.26 29.47 1,549,001 +0.00(+0.00%)
Dec 18, 2015 29.85 29.85 29.32 29.47 2,903,140 -0.28(-0.95%)
Dec 17, 2015 30.02 32.11 29.48 29.75 1,542,175 -0.17(-0.58%)
Dec 16, 2015 30.18 30.23 29.49 29.93 1,980,187 -0.10(-0.34%)
Dec 15, 2015 30.01 30.34 29.90 30.03 1,471,252 +0.18(+0.61%)
Dec 14, 2015 29.88 30.29 29.47 29.84 2,504,400 +0.04(+0.12%)
Dec 11, 2015 30.40 30.42 29.71 29.81 1,384,990 -0.92(-2.98%)
Dec 10, 2015 30.79 30.84 30.59 30.72 1,515,350 +0.02(+0.06%)
Dec 09, 2015 30.72 30.98 30.49 30.70 2,175,975 -0.16(-0.50%)
Dec 08, 2015 30.69 31.09 30.46 30.86 1,395,432 -0.20(-0.65%)
Dec 07, 2015 31.21 31.29 30.88 31.06 2,562,161 -0.11(-0.35%)
Dec 04, 2015 30.77 31.34 30.62 31.17 2,679,577 +0.51(+1.67%)
Dec 03, 2015 31.13 31.33 30.55 30.66 3,574,478 -0.25(-0.80%)
Dec 02, 2015 30.44 31.03 30.15 30.91 6,400,552 +0.79(+2.62%)
Dec 01, 2015 30.31 30.69 29.93 30.12 3,957,908 +0.24(+0.80%)
Nov 30, 2015 30.41 30.55 29.85 29.88 3,337,311 -0.54(-1.78%)
Nov 27, 2015 30.21 30.66 30.08 30.42 1,835,210 +0.25(+0.82%)
Nov 25, 2015 30.20 30.17 30.17 30.17 1,769,999 +0.03(+0.11%)
Nov 24, 2015 30.01 30.41 29.73 30.14 2,558,562 -0.06(-0.21%)
Nov 23, 2015 30.09 30.48 30.09 30.20 3,489,268 +0.38(+1.29%)
Nov 20, 2015 29.64 30.42 29.56 29.82 5,754,344 +0.28(+0.96%)
Nov 19, 2015 29.88 29.91 29.32 29.54 6,090,607 -0.27(-0.92%)
Nov 18, 2015 28.09 29.82 27.81 29.81 7,673,146 +2.76(+10.20%)
Nov 17, 2015 27.16 27.61 26.77 27.05 4,418,069 +0.05(+0.17%)
Nov 16, 2015 26.96 27.16 26.82 27.01 2,258,898 +0.00(+0.00%)
Nov 13, 2015 27.56 27.60 26.93 27.01 2,625,924 -0.67(-2.41%)
Nov 12, 2015 27.95 28.14 27.45 27.67 2,003,986 -0.44(-1.56%)
Nov 11, 2015 27.83 28.17 27.58 28.11 1,591,222 +0.38(+1.38%)
Nov 10, 2015 27.58 27.75 27.40 27.73 969,818 +0.05(+0.17%)
Nov 09, 2015 27.77 27.77 27.40 27.68 2,400,053 -0.17(-0.62%)
Nov 06, 2015 28.35 28.35 27.57 27.86 798,855 +0.00(+0.00%)
Nov 05, 2015 27.88 28.27 27.53 27.86 1,424,833 +0.00(+0.00%)
Nov 04, 2015 28.29 28.31 27.84 27.86 1,996,514 -0.44(-1.55%)
Nov 03, 2015 27.67 28.30 27.67 28.30 1,607,376 +0.57(+2.04%)
Nov 02, 2015 27.82 27.83 27.56 27.73 1,650,074 +0.01(+0.03%)
Oct 30, 2015 28.12 28.14 27.73 27.72 2,560,637 -0.46(-1.62%)
Oct 29, 2015 28.44 28.49 28.06 28.18 1,089,596 -0.24(-0.84%)
Oct 28, 2015 28.51 28.64 28.01 28.41 1,605,585 +0.06(+0.23%)
Oct 27, 2015 28.38 28.60 28.08 28.35 866,533 -0.03(-0.10%)
Oct 26, 2015 28.14 28.47 28.01 28.38 1,755,397 +0.22(+0.78%)
Oct 23, 2015 28.26 28.39 28.01 28.16 1,219,926 +0.10(+0.36%)
Oct 22, 2015 28.23 28.52 28.01 28.06 1,615,359 +0.11(+0.39%)
Oct 21, 2015 28.46 28.46 27.86 27.95 887,138 -0.45(-1.58%)
Oct 20, 2015 28.50 28.68 28.36 28.40 1,803,936 -0.11(-0.38%)
Oct 19, 2015 28.41 28.65 28.01 28.51 2,033,021 +0.05(+0.19%)
Oct 16, 2015 28.05 28.51 27.91 28.45 1,398,756 +0.48(+1.73%)
Oct 15, 2015 27.70 28.07 27.43 27.97 1,472,363 +0.42(+1.53%)
Oct 14, 2015 27.90 28.30 27.42 27.55 1,681,359 -0.33(-1.18%)
Oct 13, 2015 28.16 28.29 27.85 27.88 1,346,937 -0.39(-1.39%)
Oct 12, 2015 28.24 28.42 28.18 28.27 1,351,044 +0.05(+0.19%)
Oct 09, 2015 28.26 28.52 28.18 28.21 1,327,870 -0.03(-0.10%)
Oct 08, 2015 28.09 28.32 27.95 28.24 2,430,362 -0.02(-0.06%)
Oct 07, 2015 27.77 28.33 27.50 28.26 2,669,100 +0.48(+1.74%)
Oct 06, 2015 28.25 28.25 27.62 27.77 1,120,632 -0.55(-1.93%)
Oct 05, 2015 28.36 28.46 27.92 28.32 1,827,614 +0.16(+0.58%)
Oct 02, 2015 27.22 28.24 26.95 28.16 2,177,442 +0.72(+2.63%)
Oct 01, 2015 27.14 27.46 26.71 27.44 1,989,691 +0.37(+1.35%)
Sep 30, 2015 26.55 27.20 26.21 27.07 3,016,012 +0.76(+2.88%)
Sep 29, 2015 26.96 27.14 25.91 26.31 6,243,498 -0.58(-2.17%)
Sep 28, 2015 28.36 28.85 26.84 26.90 4,697,842 -1.54(-5.43%)
Sep 25, 2015 28.71 28.83 28.26 28.44 395,131 -0.07(-0.26%)
Sep 24, 2015 28.65 28.76 28.20 28.51 1,295,003 -0.33(-1.14%)
Sep 23, 2015 28.59 28.87 28.51 28.84 813,836 +0.26(+0.93%)
Sep 22, 2015 28.83 28.84 28.13 28.58 1,061,180 -0.49(-1.70%)
Sep 21, 2015 29.15 29.28 28.83 29.07 949,554 +0.15(+0.51%)
Sep 18, 2015 28.83 29.17 28.81 28.93 1,644,771 -0.21(-0.72%)
Sep 17, 2015 28.86 29.36 28.72 29.14 1,278,925 +0.26(+0.89%)
Sep 16, 2015 28.62 29.01 28.47 28.88 1,202,469 +0.20(+0.70%)
Sep 15, 2015 28.73 28.91 28.30 28.68 1,974,909 +0.02(+0.06%)
Sep 14, 2015 28.93 28.93 28.52 28.66 1,907,958 -0.28(-0.98%)
Sep 11, 2015 28.48 28.99 28.34 28.94 1,365,967 +0.39(+1.38%)
Sep 10, 2015 28.52 28.86 28.38 28.55 862,114 +0.04(+0.13%)
Sep 09, 2015 29.06 29.24 28.47 28.51 1,283,335 -0.35(-1.20%)
Sep 08, 2015 28.85 30.07 28.52 28.86 1,006,395 +0.59(+2.10%)
Sep 04, 2015 28.39 28.27 28.27 28.27 433,567 -0.36(-1.24%)
Sep 03, 2015 28.64 28.80 28.48 28.62 1,033,501 +0.07(+0.26%)
Sep 02, 2015 28.45 28.62 28.19 28.55 1,439,717 +0.35(+1.23%)
Sep 01, 2015 28.16 28.47 27.96 28.20 1,749,647 -0.42(-1.47%)
Aug 31, 2015 28.79 28.80 28.45 28.62 2,445,478 -0.24(-0.82%)
Aug 28, 2015 29.16 29.16 28.71 28.86 1,526,253 -0.35(-1.19%)
Aug 27, 2015 28.61 29.22 28.38 29.21 2,301,254 +0.85(+3.00%)
Aug 26, 2015 28.40 28.42 27.35 28.36 3,424,476 +0.49(+1.77%)
Aug 25, 2015 28.62 28.70 27.85 27.87 2,978,813 -0.19(-0.68%)
Aug 24, 2015 26.38 28.71 25.66 28.06 4,051,205 -1.40(-4.74%)
Aug 21, 2015 29.52 29.80 29.40 29.46 3,363,353 -0.34(-1.13%)
Aug 20, 2015 30.20 30.29 29.76 29.79 2,871,617 -0.79(-2.60%)
Aug 19, 2015 30.30 30.85 30.17 30.59 6,118,454 +0.22(+0.72%)
Aug 18, 2015 29.85 30.49 29.61 30.37 9,549,409 +0.69(+2.34%)
Aug 17, 2015 29.34 29.81 29.34 29.67 2,418,863 -0.20(-0.67%)
Aug 14, 2015 29.30 29.88 29.15 29.88 1,459,969 +0.66(+2.27%)
Aug 13, 2015 29.04 29.64 28.90 29.21 4,027,532 +0.44(+1.52%)
Aug 12, 2015 28.92 29.07 27.75 28.78 2,636,936 -0.46(-1.56%)
Aug 11, 2015 29.27 29.49 29.05 29.23 1,066,651 -0.18(-0.62%)
Aug 10, 2015 29.53 29.85 29.31 29.41 1,592,042 -0.05(-0.19%)
Aug 07, 2015 29.23 29.52 29.03 29.47 1,325,609 +0.19(+0.65%)
Aug 06, 2015 29.67 29.69 29.23 29.28 854,893 -0.36(-1.20%)
Aug 05, 2015 29.49 29.92 29.37 29.63 1,446,186 +0.15(+0.49%)
Aug 04, 2015 29.80 29.82 29.43 29.49 903,541 -0.20(-0.68%)
Aug 03, 2015 29.01 29.73 28.93 29.69 2,150,274 +0.70(+2.42%)
Jul 31, 2015 29.05 29.34 28.93 28.98 1,540,761 +0.06(+0.22%)
Jul 30, 2015 29.05 29.15 28.90 28.92 1,569,032 -0.23(-0.78%)
Jul 29, 2015 28.83 29.33 28.74 29.15 1,347,763 +0.33(+1.14%)
Jul 28, 2015 28.52 28.82 28.47 28.82 852,826 +0.38(+1.35%)
Jul 27, 2015 28.87 28.91 28.32 28.44 1,132,900 -0.52(-1.79%)
Jul 24, 2015 29.22 29.26 28.83 28.96 1,225,037 -0.18(-0.63%)
Jul 23, 2015 29.50 29.56 29.12 29.14 1,655,817 -0.36(-1.23%)
Jul 22, 2015 28.99 29.53 28.75 29.50 1,146,965 +0.52(+1.79%)
Jul 21, 2015 29.17 29.27 28.89 28.98 609,909 -0.20(-0.69%)
Jul 20, 2015 29.21 29.29 29.09 29.19 718,324 +0.03(+0.09%)
Jul 17, 2015 29.27 29.31 28.96 29.16 662,790 -0.10(-0.34%)
Jul 16, 2015 29.21 29.30 29.11 29.26 924,936 +0.15(+0.53%)
Jul 15, 2015 29.31 29.32 28.98 29.10 769,459 -0.20(-0.68%)
Jul 14, 2015 29.05 29.31 28.79 29.30 1,798,652 +0.18(+0.63%)
Jul 13, 2015 29.00 29.21 28.96 29.12 1,420,611 +0.35(+1.20%)
Jul 10, 2015 28.39 28.78 28.27 28.78 1,200,923 +0.52(+1.84%)
Jul 09, 2015 28.43 28.58 28.19 28.26 2,118,470 +0.04(+0.13%)
Jul 08, 2015 28.40 28.57 28.15 28.22 2,061,651 -0.33(-1.15%)
Jul 07, 2015 28.37 28.57 28.21 28.55 2,046,150 +0.14(+0.48%)
Jul 06, 2015 28.16 28.45 28.15 28.41 1,624,580 +0.10(+0.35%)
Jul 02, 2015 28.54 28.31 28.31 28.31 1,781,982 -0.20(-0.70%)
Jul 01, 2015 28.42 28.78 28.34 28.51 4,573,652 +0.30(+1.07%)
Jun 30, 2015 28.69 28.69 28.06 28.21 2,757,507 -0.34(-1.18%)
Jun 29, 2015 28.61 28.78 28.44 28.55 5,351,044 -0.28(-0.98%)
Jun 26, 2015 28.74 28.99 28.66 28.83 10,996,147 +0.08(+0.28%)
Jun 25, 2015 28.78 28.89 28.60 28.75 2,619,652 +0.03(+0.10%)
Jun 24, 2015 29.04 29.13 28.66 28.72 2,544,087 -0.33(-1.13%)
Jun 23, 2015 29.05 29.14 28.90 29.05 1,459,562 +0.05(+0.19%)
Jun 22, 2015 28.95 29.12 28.81 28.99 2,182,877 +0.15(+0.51%)
Jun 19, 2015 28.42 28.92 28.38 28.85 2,891,667 +0.32(+1.12%)
Jun 18, 2015 28.36 28.57 28.35 28.53 1,607,316 +0.24(+0.84%)
Jun 17, 2015 28.23 28.34 28.02 28.29 1,364,242 +0.12(+0.42%)
Jun 16, 2015 28.19 28.27 27.99 28.17 1,453,716 -0.05(-0.19%)
Jun 15, 2015 28.13 28.26 28.00 28.23 2,677,516 +0.05(+0.16%)
Jun 12, 2015 28.05 28.28 27.97 28.18 1,751,022 +0.05(+0.19%)
Jun 11, 2015 28.39 28.52 28.10 28.13 1,822,651 -0.21(-0.74%)
Jun 10, 2015 28.57 28.78 28.27 28.34 2,027,816 -0.21(-0.73%)
Jun 09, 2015 28.50 28.59 28.36 28.55 1,273,356 +0.04(+0.13%)
Jun 08, 2015 28.69 28.77 28.39 28.51 1,001,540 -0.19(-0.67%)
Jun 05, 2015 28.72 28.80 28.53 28.70 1,364,223 +0.01(+0.03%)
Jun 04, 2015 28.79 28.87 28.62 28.69 1,919,949 -0.12(-0.41%)
Jun 03, 2015 28.78 28.91 28.62 28.81 2,237,277 +0.11(+0.38%)
Jun 02, 2015 28.53 28.82 28.44 28.70 1,877,965 +0.16(+0.57%)
Jun 01, 2015 28.64 28.91 28.43 28.54 2,418,521 -0.02(-0.06%)
May 29, 2015 28.69 28.84 28.31 28.56 9,082,410 -0.08(-0.29%)
May 28, 2015 28.89 28.93 28.59 28.64 1,807,514 -0.24(-0.82%)
May 27, 2015 29.00 29.14 28.77 28.88 2,359,622 -0.08(-0.28%)
May 26, 2015 29.00 29.15 28.78 28.96 3,568,258 +0.02(+0.06%)
May 22, 2015 28.85 28.94 28.94 28.94 2,920,641 +0.12(+0.41%)
May 21, 2015 28.84 28.88 28.51 28.82 5,884,484 -0.16(-0.57%)
May 20, 2015 28.73 29.47 28.58 28.98 3,850,676 +0.29(+1.02%)
May 19, 2015 28.88 29.01 28.67 28.69 1,577,956 -0.18(-0.63%)
May 18, 2015 28.80 28.99 28.52 28.88 1,778,805 +0.10(+0.35%)
May 15, 2015 29.02 29.16 28.57 28.78 1,483,421 -0.15(-0.50%)
May 14, 2015 28.33 29.31 28.32 28.92 3,161,022 +0.70(+2.49%)
May 13, 2015 29.27 29.35 28.12 28.22 3,657,155 -0.25(-0.86%)
May 12, 2015 28.24 28.57 27.94 28.47 1,952,207 +0.13(+0.45%)
May 11, 2015 28.65 28.78 28.28 28.34 1,698,324 -0.37(-1.30%)
May 08, 2015 28.55 28.99 28.34 28.71 846,411 +0.41(+1.45%)
May 07, 2015 28.01 28.37 27.90 28.30 1,075,835 +0.33(+1.17%)
May 06, 2015 28.31 28.32 27.72 27.97 1,331,408 -0.31(-1.09%)
May 05, 2015 28.50 28.51 28.10 28.28 1,604,378 -0.30(-1.05%)
May 04, 2015 28.13 28.64 28.02 28.58 1,132,499 +0.47(+1.69%)
May 01, 2015 28.16 28.29 28.06 28.11 770,803 +0.12(+0.42%)
Apr 30, 2015 27.83 28.22 27.75 27.99 1,241,100 -0.08(-0.29%)
Apr 29, 2015 28.39 28.39 27.87 28.07 1,057,871 -0.39(-1.38%)
Apr 28, 2015 28.62 28.62 28.29 28.47 1,052,764 -0.26(-0.89%)
Apr 27, 2015 28.86 29.02 28.41 28.72 1,269,614 -0.12(-0.41%)
Apr 24, 2015 28.76 28.97 28.57 28.84 1,047,522 +0.18(+0.64%)
Apr 23, 2015 28.44 28.88 28.44 28.66 1,456,920 +0.15(+0.51%)
Apr 22, 2015 28.36 28.64 28.18 28.51 1,698,808 +0.29(+1.03%)
Apr 21, 2015 28.19 28.56 28.16 28.22 2,411,786 +0.28(+1.01%)
Apr 20, 2015 27.77 28.05 27.74 27.94 1,304,937 +0.21(+0.76%)
Apr 17, 2015 27.81 28.02 27.60 27.73 2,116,304 -0.19(-0.69%)
Apr 16, 2015 28.06 28.16 27.56 27.92 2,285,241 -0.21(-0.74%)
Apr 15, 2015 28.26 28.49 27.75 28.13 2,515,277 -0.12(-0.42%)
Apr 14, 2015 27.93 28.29 27.74 28.25 1,792,448 +0.33(+1.17%)
Apr 13, 2015 28.26 28.28 27.92 27.92 1,485,649 -0.34(-1.19%)
Apr 10, 2015 28.37 28.43 28.14 28.26 1,864,866 -0.11(-0.39%)
Apr 09, 2015 28.54 28.77 28.28 28.37 1,680,847 -0.13(-0.45%)
Apr 08, 2015 28.33 28.71 28.16 28.49 1,385,567 +0.23(+0.81%)
Apr 07, 2015 28.59 28.67 28.12 28.27 1,489,511 -0.34(-1.18%)
Apr 06, 2015 28.50 28.78 28.43 28.60 1,820,093 +0.00(+0.00%)
Apr 02, 2015 28.67 28.60 28.60 28.60 1,678,896 -0.05(-0.16%)
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.