Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.85 20.13 18.56 18.96 4,216,698 -1.06(-5.31%)
Mar 30, 2020 20.09 20.87 18.59 20.02 9,541,685 -0.06(-0.28%)
Mar 27, 2020 19.23 21.57 18.51 20.08 4,957,517 -0.21(-1.03%)
Mar 26, 2020 19.20 23.18 18.77 20.29 5,740,932 +1.55(+8.26%)
Mar 25, 2020 18.51 21.08 17.72 18.74 5,090,950 +1.03(+5.79%)
Mar 24, 2020 17.75 18.86 16.43 17.71 5,367,568 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.71 16.14 8,377,334 -2.31(-12.51%)
Mar 20, 2020 18.66 21.79 17.59 18.44 11,822,680 +1.10(+6.35%)
Mar 19, 2020 12.35 18.28 10.87 17.34 10,039,111 +5.06(+41.19%)
Mar 18, 2020 13.42 13.42 9.493 12.28 8,980,567 -1.96(-13.73%)
Mar 17, 2020 16.55 16.61 9.161 14.24 14,602,058 -2.19(-13.34%)
Mar 16, 2020 19.36 19.97 16.27 16.43 6,472,135 -6.55(-28.50%)
Mar 13, 2020 24.64 24.64 20.64 22.98 4,951,618 -0.10(-0.45%)
Mar 12, 2020 22.03 23.64 18.29 23.09 20,030,190 -1.60(-6.50%)
Mar 11, 2020 27.59 27.68 23.21 24.69 5,803,719 -3.87(-13.56%)
Mar 10, 2020 29.23 29.38 27.43 28.56 3,425,260 +0.31(+1.11%)
Mar 09, 2020 31.44 31.44 27.20 28.25 3,767,277 -3.21(-10.20%)
Mar 06, 2020 30.24 31.65 29.47 31.46 3,361,264 -0.45(-1.40%)
Mar 05, 2020 33.66 33.75 31.40 31.91 2,712,528 -2.58(-7.49%)
Mar 04, 2020 34.59 34.82 33.33 34.49 2,941,110 +0.76(+2.25%)
Mar 03, 2020 32.75 34.64 32.57 33.73 4,520,768 +1.05(+3.22%)
Mar 02, 2020 33.03 33.23 31.41 32.67 3,370,791 -0.30(-0.92%)
Feb 28, 2020 32.65 33.71 31.87 32.98 5,816,584 -0.87(-2.58%)
Feb 27, 2020 36.53 36.53 33.78 33.85 3,850,761 -3.17(-8.56%)
Feb 26, 2020 37.83 38.51 37.02 37.02 3,282,835 -0.71(-1.89%)
Feb 25, 2020 39.34 39.47 37.34 37.73 3,706,134 -1.45(-3.71%)
Feb 24, 2020 39.29 39.47 38.93 39.19 1,965,397 -1.12(-2.78%)
Feb 21, 2020 40.56 40.65 40.17 40.31 872,550 -0.38(-0.93%)
Feb 20, 2020 40.44 40.94 40.15 40.69 1,199,753 +0.23(+0.56%)
Feb 19, 2020 40.69 40.98 40.25 40.46 2,260,761 -0.12(-0.30%)
Feb 18, 2020 40.26 40.69 40.12 40.58 2,374,564 +0.26(+0.64%)
Feb 14, 2020 39.63 40.35 39.40 40.33 2,574,357 +0.77(+1.94%)
Feb 13, 2020 39.27 39.83 39.18 39.56 2,228,998 +0.07(+0.17%)
Feb 12, 2020 39.44 39.64 39.21 39.49 3,963,541 +0.14(+0.36%)
Feb 11, 2020 38.68 39.57 38.58 39.35 2,655,355 +0.83(+2.16%)
Feb 10, 2020 38.23 38.53 37.86 38.51 2,929,545 -0.09(-0.22%)
Feb 07, 2020 39.09 39.15 38.55 38.60 3,618,185 -0.59(-1.50%)
Feb 06, 2020 40.67 40.86 39.17 39.19 3,227,405 -1.54(-3.79%)
Feb 05, 2020 40.84 41.00 39.53 40.73 3,244,539 -0.11(-0.28%)
Feb 04, 2020 41.16 41.84 40.54 40.84 3,822,992 -0.66(-1.60%)
Feb 03, 2020 42.05 42.27 41.49 41.51 3,034,142 -0.28(-0.68%)
Jan 31, 2020 42.86 42.98 41.76 41.79 2,157,750 -1.10(-2.56%)
Jan 30, 2020 43.13 43.32 42.62 42.89 1,140,324 -0.68(-1.56%)
Jan 29, 2020 43.20 43.84 43.18 43.57 1,080,698 +0.44(+1.01%)
Jan 28, 2020 43.11 43.31 42.96 43.13 1,438,151 +0.23(+0.53%)
Jan 27, 2020 42.87 43.13 42.25 42.91 2,792,485 -0.73(-1.67%)
Jan 24, 2020 44.15 44.18 43.26 43.64 1,404,666 -0.60(-1.35%)
Jan 23, 2020 44.12 44.27 43.80 44.23 1,477,192 -0.06(-0.13%)
Jan 22, 2020 44.50 44.71 44.21 44.29 2,311,419 +0.03(+0.06%)
Jan 21, 2020 43.77 44.45 43.62 44.26 2,340,581 +0.31(+0.71%)
Jan 17, 2020 43.51 43.98 43.38 43.95 4,111,122 -0.18(-0.41%)
Jan 16, 2020 43.31 44.37 43.17 44.13 5,282,467 +0.86(+1.99%)
Jan 15, 2020 43.27 43.46 42.88 43.27 2,284,362 -0.03(-0.07%)
Jan 14, 2020 42.62 43.31 42.57 43.30 2,169,917 +0.57(+1.33%)
Jan 13, 2020 42.51 42.94 42.23 42.73 5,290,574 +0.22(+0.51%)
Jan 10, 2020 42.38 42.79 42.12 42.51 2,179,614 +0.16(+0.38%)
Jan 09, 2020 41.94 42.42 41.74 42.35 1,831,271 +0.44(+1.04%)
Jan 08, 2020 41.16 41.91 41.16 41.91 1,309,278 +0.66(+1.61%)
Jan 07, 2020 41.55 41.75 41.18 41.25 2,553,326 -0.48(-1.16%)
Jan 06, 2020 41.04 41.74 40.92 41.73 2,519,166 +0.77(+1.87%)
Jan 03, 2020 40.89 41.14 40.74 40.97 1,027,701 -0.25(-0.60%)
Jan 02, 2020 41.09 41.51 40.95 41.21 2,310,067 +0.12(+0.30%)
Dec 31, 2019 41.24 41.51 40.68 41.09 1,765,682 -0.11(-0.28%)
Dec 30, 2019 41.24 41.44 41.08 41.20 2,990,927 +0.01(+0.02%)
Dec 27, 2019 41.54 41.54 41.14 41.19 1,598,693 -0.23(-0.55%)
Dec 26, 2019 41.35 41.61 41.15 41.42 1,930,003 +0.07(+0.16%)
Dec 24, 2019 41.21 41.41 41.19 41.35 333,659 +0.14(+0.34%)
Dec 23, 2019 41.31 41.54 41.10 41.21 2,103,510 -0.14(-0.34%)
Dec 20, 2019 41.53 41.71 41.22 41.35 3,915,088 -0.02(-0.05%)
Dec 19, 2019 41.26 41.89 41.24 41.37 1,290,581 +0.03(+0.07%)
Dec 18, 2019 41.80 41.83 41.33 41.35 1,395,419 -0.38(-0.91%)
Dec 17, 2019 41.37 41.78 41.14 41.72 1,008,245 +0.30(+0.73%)
Dec 16, 2019 41.61 41.81 41.37 41.42 1,486,684 -0.03(-0.07%)
Dec 13, 2019 40.81 41.48 40.73 41.45 1,838,561 +0.50(+1.23%)
Dec 12, 2019 40.41 41.08 40.31 40.95 1,395,803 +0.41(+1.00%)
Dec 11, 2019 40.28 40.59 40.06 40.54 726,339 +0.19(+0.47%)
Dec 10, 2019 40.11 40.39 39.64 40.35 1,059,652 +0.32(+0.80%)
Dec 09, 2019 40.52 40.73 40.02 40.03 1,508,727 -0.71(-1.74%)
Dec 06, 2019 40.31 40.88 40.31 40.74 2,960,477 +0.66(+1.65%)
Dec 05, 2019 40.11 40.26 39.92 40.08 1,689,161 +0.09(+0.21%)
Dec 04, 2019 39.73 40.15 39.56 39.99 2,119,909 +0.24(+0.60%)
Dec 03, 2019 39.88 40.13 39.74 39.76 2,492,183 -0.62(-1.52%)
Dec 02, 2019 41.37 41.50 40.29 40.37 1,555,587 -0.95(-2.29%)
Nov 29, 2019 41.79 41.93 41.23 41.32 1,171,769 -0.47(-1.13%)
Nov 27, 2019 41.58 42.15 41.31 41.79 2,254,824 +0.35(+0.84%)
Nov 26, 2019 41.75 41.93 41.43 41.44 4,034,760 -0.50(-1.19%)
Nov 25, 2019 41.03 42.12 40.99 41.94 4,176,391 +1.25(+3.06%)
Nov 22, 2019 40.04 40.84 39.91 40.70 1,767,858 +0.62(+1.56%)
Nov 21, 2019 41.17 41.33 39.98 40.07 3,150,996 -1.27(-3.06%)
Nov 20, 2019 42.42 42.59 40.86 41.34 3,860,818 -1.27(-2.99%)
Nov 19, 2019 41.61 43.15 41.37 42.61 4,281,489 +1.11(+2.69%)
Nov 18, 2019 41.32 41.52 40.94 41.50 3,335,346 +0.26(+0.64%)
Nov 15, 2019 41.10 41.46 40.89 41.23 1,950,616 +0.33(+0.81%)
Nov 14, 2019 40.89 41.03 40.67 40.90 3,159,045 +0.07(+0.16%)
Nov 13, 2019 40.34 40.98 40.15 40.84 3,094,973 +0.44(+1.10%)
Nov 12, 2019 40.42 40.54 40.15 40.39 3,721,942 -0.06(-0.14%)
Nov 11, 2019 40.58 40.79 40.38 40.45 815,610 -0.15(-0.37%)
Nov 08, 2019 40.89 41.24 40.59 40.60 2,001,123 -0.32(-0.78%)
Nov 07, 2019 40.98 41.09 40.73 40.92 3,191,024 +0.11(+0.28%)
Nov 06, 2019 41.17 41.24 40.66 40.81 3,027,301 -0.29(-0.71%)
Nov 05, 2019 40.56 41.21 40.56 41.10 1,951,180 +0.56(+1.37%)
Nov 04, 2019 40.87 41.08 40.35 40.54 3,336,104 -0.30(-0.74%)
Nov 01, 2019 41.66 41.79 40.81 40.85 2,052,477 -0.48(-1.17%)
Oct 31, 2019 41.44 41.66 41.05 41.33 12,624,499 -0.04(-0.09%)
Oct 30, 2019 41.84 41.84 41.26 41.37 5,008,834 -0.51(-1.22%)
Oct 29, 2019 41.84 42.54 41.74 41.88 3,537,925 +0.08(+0.18%)
Oct 28, 2019 41.94 42.09 41.55 41.80 3,161,776 +0.04(+0.09%)
Oct 25, 2019 42.05 42.44 41.69 41.76 2,408,781 -0.44(-1.05%)
Oct 24, 2019 42.04 42.30 41.93 42.21 2,414,852 +0.34(+0.81%)
Oct 23, 2019 41.67 41.90 41.47 41.87 4,790,988 +0.09(+0.20%)
Oct 22, 2019 41.86 42.08 41.48 41.78 1,724,526 -0.16(-0.38%)
Oct 21, 2019 42.19 42.31 41.75 41.94 2,048,008 -0.14(-0.34%)
Oct 18, 2019 41.67 42.10 41.51 42.08 2,471,571 +0.31(+0.75%)
Oct 17, 2019 41.54 41.94 41.28 41.77 3,139,551 +0.39(+0.94%)
Oct 16, 2019 41.50 41.64 41.04 41.38 3,690,951 -0.23(-0.54%)
Oct 15, 2019 41.39 41.77 41.27 41.61 2,800,251 +0.13(+0.32%)
Oct 14, 2019 41.62 41.70 41.27 41.48 3,875,394 -0.24(-0.57%)
Oct 11, 2019 41.32 41.93 41.24 41.72 1,776,964 +0.73(+1.77%)
Oct 10, 2019 40.44 41.06 40.18 40.99 1,736,405 +0.61(+1.52%)
Oct 09, 2019 40.53 40.72 40.20 40.37 1,478,902 +0.07(+0.16%)
Oct 08, 2019 41.25 41.50 40.17 40.31 2,674,012 -1.19(-2.87%)
Oct 07, 2019 40.35 41.71 40.22 41.50 5,530,507 +1.16(+2.88%)
Oct 04, 2019 39.97 40.44 39.92 40.34 965,566 +0.42(+1.06%)
Oct 03, 2019 39.94 40.12 39.48 39.91 1,764,329 +0.01(+0.02%)
Oct 02, 2019 40.25 40.25 39.59 39.90 2,251,815 -0.41(-1.01%)
Oct 01, 2019 41.20 41.32 40.20 40.31 2,277,771 -0.85(-2.07%)
Sep 30, 2019 40.70 41.20 40.66 41.16 2,658,025 +0.53(+1.30%)
Sep 27, 2019 40.62 40.84 40.40 40.63 1,744,987 +0.03(+0.07%)
Sep 26, 2019 40.54 40.72 40.32 40.60 1,879,277 +0.00(+0.00%)
Sep 25, 2019 40.22 40.71 40.04 40.60 2,176,178 +0.34(+0.84%)
Sep 24, 2019 40.40 40.67 40.02 40.26 1,412,139 -0.06(-0.14%)
Sep 23, 2019 39.99 40.60 39.77 40.32 3,921,820 +0.44(+1.11%)
Sep 20, 2019 39.97 40.28 39.85 39.87 1,599,077 -0.19(-0.47%)
Sep 19, 2019 40.40 40.67 40.04 40.06 1,616,399 -0.24(-0.59%)
Sep 18, 2019 40.39 40.70 39.99 40.30 1,911,587 -0.09(-0.21%)
Sep 17, 2019 40.50 40.96 40.30 40.38 3,608,754 -0.13(-0.33%)
Sep 16, 2019 40.01 40.70 39.91 40.52 1,675,186 +0.20(+0.49%)
Sep 13, 2019 40.86 41.21 40.23 40.32 3,084,116 -0.41(-1.00%)
Sep 12, 2019 40.35 40.81 40.09 40.72 3,311,629 +0.40(+0.98%)
Sep 11, 2019 39.73 40.36 39.52 40.33 1,079,818 +0.52(+1.30%)
Sep 10, 2019 39.50 39.81 38.96 39.81 1,940,651 +0.14(+0.36%)
Sep 09, 2019 39.85 39.85 39.23 39.67 4,596,074 +0.00(+0.00%)
Sep 06, 2019 39.58 39.68 39.12 39.67 1,940,557 -0.01(-0.02%)
Sep 05, 2019 39.71 39.81 39.03 39.68 2,245,316 +0.42(+1.06%)
Sep 04, 2019 39.07 39.27 38.66 39.26 2,256,980 +0.33(+0.85%)
Sep 03, 2019 38.40 38.97 38.40 38.93 3,774,258 +0.34(+0.88%)
Aug 30, 2019 38.51 38.76 38.22 38.59 2,683,871 +0.20(+0.52%)
Aug 29, 2019 38.09 38.41 37.76 38.39 1,578,591 +0.56(+1.47%)
Aug 28, 2019 37.65 38.06 37.45 37.83 2,199,228 +0.05(+0.12%)
Aug 27, 2019 38.99 39.16 37.76 37.79 2,430,732 -1.12(-2.89%)
Aug 26, 2019 37.82 39.05 37.82 38.91 4,663,406 +1.47(+3.94%)
Aug 23, 2019 37.78 38.13 37.25 37.44 1,825,036 -0.30(-0.80%)
Aug 22, 2019 37.57 37.96 37.37 37.74 2,764,820 +0.27(+0.73%)
Aug 21, 2019 37.45 37.59 37.18 37.47 2,494,976 +0.28(+0.76%)
Aug 20, 2019 37.92 37.92 37.18 37.18 4,023,627 -0.77(-2.02%)
Aug 19, 2019 39.23 39.50 37.70 37.95 14,274,874 +2.91(+8.30%)
Aug 16, 2019 35.32 35.45 35.01 35.04 1,323,246 -0.04(-0.11%)
Aug 15, 2019 35.30 35.66 35.02 35.08 3,373,719 -0.02(-0.05%)
Aug 14, 2019 35.27 35.48 34.76 35.09 3,878,585 -0.61(-1.72%)
Aug 13, 2019 35.83 36.50 35.53 35.71 6,224,382 -0.12(-0.34%)
Aug 12, 2019 35.78 35.98 34.77 35.83 4,570,053 -0.05(-0.13%)
Aug 09, 2019 35.29 35.92 35.12 35.88 7,700,600 +0.41(+1.17%)
Aug 08, 2019 35.42 35.60 34.45 35.46 7,999,122 -0.01(-0.03%)
Aug 07, 2019 33.53 35.50 33.44 35.47 8,118,023 +1.08(+3.15%)
Aug 06, 2019 33.65 36.60 33.65 34.39 10,180,441 +1.54(+4.70%)
Aug 05, 2019 32.85 32.86 32.31 32.85 13,609,979 -0.53(-1.58%)
Aug 02, 2019 33.63 33.82 33.02 33.37 2,127,899 -0.28(-0.84%)
Aug 01, 2019 34.15 34.44 33.36 33.66 2,715,189 -0.42(-1.24%)
Jul 31, 2019 34.81 34.88 33.93 34.08 3,023,387 -0.74(-2.14%)
Jul 30, 2019 34.26 34.83 34.10 34.82 2,728,998 +0.36(+1.04%)
Jul 29, 2019 34.75 34.97 34.47 34.47 4,923,998 -0.37(-1.05%)
Jul 26, 2019 34.65 35.01 34.62 34.83 2,244,818 +0.37(+1.07%)
Jul 25, 2019 34.56 34.67 34.44 34.47 2,010,949 -0.11(-0.33%)
Jul 24, 2019 34.08 34.63 33.88 34.58 2,226,064 +0.45(+1.32%)
Jul 23, 2019 33.68 34.26 33.53 34.13 3,867,767 +0.66(+1.97%)
Jul 22, 2019 33.89 33.95 33.43 33.47 3,591,163 -0.26(-0.78%)
Jul 19, 2019 34.21 34.25 33.67 33.73 2,215,827 -0.35(-1.02%)
Jul 18, 2019 33.66 34.23 33.59 34.08 2,970,703 +0.36(+1.06%)
Jul 17, 2019 34.02 34.33 33.63 33.72 4,097,394 -0.03(-0.08%)
Jul 16, 2019 34.14 34.36 33.68 33.75 2,447,302 -0.42(-1.24%)
Jul 15, 2019 34.31 34.38 34.03 34.17 2,356,389 -0.15(-0.44%)
Jul 12, 2019 34.31 34.59 34.25 34.32 3,166,362 -0.06(-0.16%)
Jul 11, 2019 34.15 34.72 34.14 34.38 3,722,262 +0.40(+1.19%)
Jul 10, 2019 34.06 34.40 33.83 33.98 3,844,575 -0.10(-0.30%)
Jul 09, 2019 33.72 34.11 33.38 34.08 3,342,299 +0.13(+0.39%)
Jul 08, 2019 33.99 34.16 33.74 33.95 1,468,091 -0.24(-0.72%)
Jul 05, 2019 33.77 34.20 33.63 34.19 647,141 +0.36(+1.06%)
Jul 03, 2019 33.90 33.99 33.70 33.83 725,087 +0.08(+0.22%)
Jul 02, 2019 33.61 33.91 33.35 33.76 1,600,362 +0.21(+0.62%)
Jul 01, 2019 34.21 34.30 33.20 33.55 1,693,112 -0.40(-1.19%)
Jun 28, 2019 33.08 33.96 32.97 33.96 4,305,922 +0.85(+2.56%)
Jun 27, 2019 32.23 33.14 31.93 33.11 2,493,569 +1.05(+3.29%)
Jun 26, 2019 32.38 32.67 32.00 32.05 1,445,722 -0.25(-0.79%)
Jun 25, 2019 32.38 32.67 32.31 32.31 1,391,137 +0.00(+0.00%)
Jun 24, 2019 32.54 32.75 32.21 32.31 1,437,922 -0.27(-0.84%)
Jun 21, 2019 32.64 32.91 32.58 32.58 1,108,338 -0.21(-0.63%)
Jun 20, 2019 33.00 33.13 32.62 32.79 1,346,506 -0.04(-0.11%)
Jun 19, 2019 32.87 32.93 32.67 32.83 1,672,745 +0.00(+0.00%)
Jun 18, 2019 32.86 33.36 32.77 32.83 1,304,441 +0.20(+0.61%)
Jun 17, 2019 32.47 32.81 32.45 32.63 1,293,689 +0.17(+0.52%)
Jun 14, 2019 32.49 32.70 32.33 32.46 1,605,428 -0.05(-0.14%)
Jun 13, 2019 33.00 33.14 32.38 32.51 1,135,576 -0.39(-1.17%)
Jun 12, 2019 32.88 33.11 32.57 32.89 1,312,951 -0.12(-0.37%)
Jun 11, 2019 32.96 33.35 32.84 33.02 2,507,012 +0.31(+0.95%)
Jun 10, 2019 33.67 33.93 32.56 32.70 2,320,994 -0.78(-2.33%)
Jun 07, 2019 33.21 33.53 33.08 33.49 2,962,365 +0.36(+1.08%)
Jun 06, 2019 33.29 33.44 33.13 33.13 3,264,111 -0.24(-0.71%)
Jun 05, 2019 33.23 33.44 33.02 33.36 6,111,357 +0.16(+0.48%)
Jun 04, 2019 32.85 33.22 32.75 33.20 4,473,472 +0.72(+2.20%)
Jun 03, 2019 32.67 32.86 31.89 32.49 5,067,983 -0.27(-0.83%)
May 31, 2019 32.72 33.52 32.57 32.76 7,546,938 -0.09(-0.29%)
May 30, 2019 30.98 34.14 30.92 32.86 17,793,318 +2.02(+6.57%)
May 29, 2019 29.82 30.91 29.82 30.83 7,265,120 +0.95(+3.18%)
May 28, 2019 29.82 30.01 29.63 29.88 7,045,022 +0.16(+0.54%)
May 24, 2019 29.55 29.82 29.25 29.72 1,791,054 +0.33(+1.12%)
May 23, 2019 29.73 29.77 29.27 29.39 4,740,318 -0.57(-1.92%)
May 22, 2019 30.24 30.26 29.86 29.96 4,305,488 -0.40(-1.33%)
May 21, 2019 29.93 30.37 29.85 30.37 3,628,127 +0.52(+1.73%)
May 20, 2019 29.60 29.97 29.43 29.85 3,390,777 +0.06(+0.19%)
May 17, 2019 29.45 30.10 29.36 29.79 3,535,809 +0.08(+0.29%)
May 16, 2019 30.00 30.40 29.66 29.71 5,067,670 -0.30(-1.00%)
May 15, 2019 29.63 30.21 29.47 30.01 5,534,932 +0.40(+1.34%)
May 14, 2019 29.32 29.94 29.06 29.62 4,750,996 +0.34(+1.15%)
May 13, 2019 28.72 29.39 28.34 29.28 4,760,931 -0.11(-0.38%)
May 10, 2019 29.24 29.84 28.87 29.39 5,445,984 -0.03(-0.10%)
May 09, 2019 28.20 29.81 27.85 29.42 7,385,543 +0.81(+2.82%)
May 08, 2019 27.54 29.00 27.38 28.61 7,150,746 +0.90(+3.25%)
May 07, 2019 25.08 27.73 23.92 27.71 18,449,730 -1.67(-5.68%)
May 06, 2019 28.64 29.45 28.64 29.38 4,023,726 +0.12(+0.42%)
May 03, 2019 29.02 29.34 28.86 29.26 4,633,216 +0.43(+1.50%)
May 02, 2019 28.94 29.28 28.65 28.83 2,264,469 -0.10(-0.36%)
May 01, 2019 29.31 29.36 28.89 28.93 2,789,870 -0.23(-0.80%)
Apr 30, 2019 29.22 29.38 28.89 29.17 3,724,169 -0.05(-0.16%)
Apr 29, 2019 29.04 29.51 29.04 29.21 2,812,370 +0.08(+0.29%)
Apr 26, 2019 28.99 29.33 28.75 29.13 4,356,894 +0.23(+0.78%)
Apr 25, 2019 29.40 29.51 28.89 28.90 1,811,747 -0.53(-1.82%)
Apr 24, 2019 29.21 29.55 29.13 29.44 1,452,928 +0.24(+0.84%)
Apr 23, 2019 29.43 29.51 28.98 29.19 2,697,754 -0.14(-0.48%)
Apr 22, 2019 29.61 29.75 29.26 29.33 2,107,325 -0.37(-1.23%)
Apr 18, 2019 29.45 29.73 29.24 29.70 1,982,741 +0.36(+1.22%)
Apr 17, 2019 29.17 29.36 29.03 29.34 2,353,701 +0.23(+0.81%)
Apr 16, 2019 29.17 29.42 29.02 29.11 1,249,297 +0.00(+0.00%)
Apr 15, 2019 29.34 29.47 29.07 29.11 1,836,241 -0.20(-0.67%)
Apr 12, 2019 29.29 29.64 29.17 29.31 2,263,432 +0.24(+0.84%)
Apr 11, 2019 28.62 29.13 28.61 29.06 2,393,885 +0.51(+1.77%)
Apr 10, 2019 28.40 28.78 28.33 28.56 1,862,903 +0.36(+1.26%)
Apr 09, 2019 29.01 29.03 28.11 28.20 3,227,601 -0.94(-3.22%)
Apr 08, 2019 28.64 29.21 28.48 29.14 3,306,453 +0.47(+1.64%)
Apr 05, 2019 28.17 28.77 28.06 28.67 4,463,884 +0.66(+2.35%)
Apr 04, 2019 28.23 28.30 27.96 28.01 3,167,143 -0.21(-0.73%)
Apr 03, 2019 28.25 28.35 28.03 28.22 1,783,826 +0.20(+0.70%)
Apr 02, 2019 28.17 28.32 27.97 28.02 1,810,068 -0.11(-0.40%)
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.