Aramark Holdings Corp (NY: ARMK )

32.45 +0.38 (+1.20%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.36 30.45 30.00 30.40 907,356 +0.05(+0.15%)
Apr 28, 2016 30.40 30.64 30.23 30.36 784,231 -0.27(-0.89%)
Apr 27, 2016 30.68 30.84 30.43 30.63 989,409 -0.15(-0.50%)
Apr 26, 2016 30.43 30.88 30.41 30.78 1,057,105 +0.12(+0.38%)
Apr 25, 2016 30.75 30.85 30.51 30.67 1,063,930 -0.15(-0.50%)
Apr 22, 2016 30.83 30.96 30.61 30.82 1,316,714 -0.10(-0.32%)
Apr 21, 2016 30.98 31.20 30.71 30.92 1,859,428 -0.19(-0.61%)
Apr 20, 2016 31.07 31.27 30.78 31.11 1,444,961 +0.21(+0.68%)
Apr 19, 2016 30.85 30.94 30.71 30.90 2,048,595 +0.12(+0.38%)
Apr 18, 2016 30.50 30.85 30.42 30.78 1,252,338 +0.15(+0.50%)
Apr 15, 2016 30.57 30.68 30.47 30.63 534,130 +0.15(+0.48%)
Apr 14, 2016 30.23 30.51 30.11 30.49 1,470,574 +0.36(+1.20%)
Apr 13, 2016 30.09 30.31 30.03 30.12 1,287,176 +0.10(+0.33%)
Apr 12, 2016 29.93 30.20 29.86 30.02 853,309 +0.10(+0.33%)
Apr 11, 2016 30.29 30.33 29.92 29.92 847,397 -0.25(-0.81%)
Apr 08, 2016 30.32 30.32 29.90 30.17 824,156 +0.03(+0.09%)
Apr 07, 2016 29.85 30.25 29.84 30.14 1,757,737 -0.11(-0.36%)
Apr 06, 2016 30.15 30.31 30.05 30.25 1,529,857 +0.20(+0.66%)
Apr 05, 2016 30.27 30.33 30.00 30.05 860,959 -0.32(-1.05%)
Apr 04, 2016 30.39 30.45 30.07 30.37 1,191,569 +0.01(+0.03%)
Apr 01, 2016 29.80 30.48 29.70 30.36 1,383,796 +0.31(+1.03%)
Mar 31, 2016 29.82 30.14 29.70 30.05 1,589,907 +0.13(+0.42%)
Mar 30, 2016 30.03 30.15 29.84 29.92 1,331,934 +0.08(+0.27%)
Mar 29, 2016 29.56 29.92 29.48 29.84 986,764 +0.26(+0.89%)
Mar 28, 2016 29.56 29.83 29.51 29.58 605,974 +0.08(+0.28%)
Mar 24, 2016 29.45 29.50 29.50 29.50 820,565 -0.02(-0.06%)
Mar 23, 2016 29.66 29.74 29.51 29.51 687,836 -0.11(-0.37%)
Mar 22, 2016 29.34 29.87 29.27 29.62 1,735,590 +0.25(+0.87%)
Mar 21, 2016 29.17 29.55 28.93 29.37 1,004,075 +0.21(+0.72%)
Mar 18, 2016 29.38 29.71 29.11 29.16 2,761,132 -0.15(-0.53%)
Mar 17, 2016 29.27 29.63 29.07 29.31 951,761 +0.03(+0.09%)
Mar 16, 2016 29.17 29.37 29.07 29.29 850,952 +0.07(+0.25%)
Mar 15, 2016 29.13 29.37 29.02 29.22 719,080 -0.13(-0.43%)
Mar 14, 2016 29.16 29.47 28.97 29.34 836,016 +0.19(+0.65%)
Mar 11, 2016 28.92 29.31 28.72 29.15 1,151,736 +0.42(+1.45%)
Mar 10, 2016 28.98 29.16 28.50 28.73 864,541 -0.07(-0.25%)
Mar 09, 2016 29.07 29.19 28.73 28.81 1,027,258 -0.11(-0.38%)
Mar 08, 2016 29.12 29.17 28.82 28.92 1,030,805 -0.28(-0.96%)
Mar 07, 2016 28.98 29.41 28.98 29.20 1,522,169 -0.05(-0.19%)
Mar 04, 2016 29.08 29.34 28.92 29.25 1,283,167 +0.08(+0.28%)
Mar 03, 2016 29.23 29.26 28.82 29.17 1,111,417 -0.08(-0.28%)
Mar 02, 2016 28.95 29.31 28.76 29.25 1,192,204 +0.12(+0.41%)
Mar 01, 2016 28.79 29.17 28.52 29.13 1,278,345 +0.63(+2.20%)
Feb 29, 2016 28.64 28.73 28.31 28.51 1,891,085 -0.14(-0.48%)
Feb 26, 2016 28.80 28.94 28.48 28.64 1,240,774 +0.04(+0.13%)
Feb 25, 2016 28.02 28.63 27.91 28.61 1,679,073 +0.68(+2.44%)
Feb 24, 2016 27.91 27.94 27.59 27.93 867,350 -0.20(-0.71%)
Feb 23, 2016 28.07 28.28 27.80 28.13 1,544,758 +0.05(+0.19%)
Feb 22, 2016 27.61 28.07 27.36 28.07 1,024,094 +0.72(+2.62%)
Feb 19, 2016 27.54 27.79 27.16 27.36 2,615,091 -0.23(-0.82%)
Feb 18, 2016 27.83 28.06 27.49 27.58 2,133,681 -0.44(-1.59%)
Feb 17, 2016 27.46 28.16 27.37 28.03 3,868,431 +0.64(+2.35%)
Feb 16, 2016 27.60 27.80 27.06 27.38 2,762,611 -0.11(-0.40%)
Feb 12, 2016 27.67 27.49 27.49 27.49 2,901,682 +0.24(+0.90%)
Feb 11, 2016 28.21 28.22 26.48 27.25 4,307,812 -1.03(-3.64%)
Feb 10, 2016 29.42 29.94 27.72 28.28 6,746,961 +0.95(+3.48%)
Feb 09, 2016 26.72 27.61 26.71 27.33 4,720,837 +0.35(+1.31%)
Feb 08, 2016 28.21 28.48 26.68 26.97 3,672,950 -1.39(-4.91%)
Feb 05, 2016 30.06 30.27 28.34 28.37 2,774,865 -1.76(-5.85%)
Feb 04, 2016 29.26 30.20 29.03 30.13 3,254,020 +0.79(+2.68%)
Feb 03, 2016 29.49 29.57 28.94 29.34 1,799,995 -0.04(-0.12%)
Feb 02, 2016 29.45 29.67 29.20 29.38 2,122,021 -0.28(-0.95%)
Feb 01, 2016 28.80 29.74 28.80 29.66 2,154,013 +0.76(+2.63%)
Jan 29, 2016 28.83 28.99 28.41 28.90 3,159,032 +0.14(+0.47%)
Jan 28, 2016 28.72 28.82 28.42 28.76 1,385,244 +0.15(+0.54%)
Jan 27, 2016 28.89 28.99 28.34 28.61 1,726,925 -0.33(-1.16%)
Jan 26, 2016 28.25 29.04 27.71 28.95 2,054,948 +0.74(+2.63%)
Jan 25, 2016 28.71 28.71 28.15 28.20 1,722,704 -0.49(-1.70%)
Jan 22, 2016 28.40 28.70 28.24 28.69 1,443,727 +0.57(+2.03%)
Jan 21, 2016 28.08 28.48 27.84 28.12 2,541,864 +0.21(+0.75%)
Jan 20, 2016 27.72 28.17 26.97 27.91 2,455,526 -0.05(-0.16%)
Jan 19, 2016 28.33 28.36 27.91 27.96 1,735,722 -0.18(-0.64%)
Jan 15, 2016 27.92 28.14 28.14 28.14 2,254,174 -0.43(-1.49%)
Jan 14, 2016 28.66 28.71 27.54 28.57 3,923,194 -0.11(-0.38%)
Jan 13, 2016 29.23 29.34 28.29 28.67 3,469,727 -0.52(-1.77%)
Jan 12, 2016 29.03 29.24 28.80 29.19 2,305,595 +0.36(+1.26%)
Jan 11, 2016 28.91 28.91 28.47 28.83 2,150,686 +0.05(+0.16%)
Jan 08, 2016 28.99 29.03 28.72 28.78 2,243,585 -0.07(-0.25%)
Jan 07, 2016 28.85 29.13 28.67 28.86 2,079,423 -0.35(-1.21%)
Jan 06, 2016 29.04 29.33 29.00 29.21 2,381,553 -0.14(-0.46%)
Jan 05, 2016 29.38 29.49 29.23 29.34 2,957,474 +0.07(+0.25%)
Jan 04, 2016 28.64 29.30 28.29 29.27 2,565,974 +0.10(+0.34%)
Dec 31, 2015 29.22 29.17 29.17 29.17 986,353 -0.13(-0.43%)
Dec 30, 2015 29.42 29.75 29.29 29.30 1,004,940 -0.15(-0.52%)
Dec 29, 2015 29.27 29.49 29.21 29.45 814,730 +0.25(+0.87%)
Dec 28, 2015 29.14 29.27 28.86 29.20 799,154 -0.01(-0.03%)
Dec 24, 2015 29.25 29.21 29.21 29.21 393,126 -0.10(-0.34%)
Dec 23, 2015 29.10 29.36 28.92 29.31 1,844,405 +0.28(+0.97%)
Dec 22, 2015 29.13 29.24 28.72 29.03 1,488,754 -0.07(-0.25%)
Dec 21, 2015 29.16 29.58 28.89 29.10 1,568,600 +0.00(+0.00%)
Dec 18, 2015 29.48 29.48 28.95 29.10 2,939,872 -0.28(-0.95%)
Dec 17, 2015 29.64 31.71 29.11 29.38 1,561,688 -0.17(-0.58%)
Dec 16, 2015 29.80 29.85 29.12 29.55 2,005,242 -0.10(-0.34%)
Dec 15, 2015 29.63 29.96 29.52 29.65 1,489,867 +0.18(+0.61%)
Dec 14, 2015 29.51 29.91 29.10 29.47 2,536,087 +0.04(+0.12%)
Dec 11, 2015 30.02 30.04 29.34 29.43 1,402,514 -0.90(-2.98%)
Dec 10, 2015 30.40 30.46 30.21 30.34 1,534,523 +0.02(+0.06%)
Dec 09, 2015 30.34 30.59 30.11 30.32 2,203,506 -0.15(-0.50%)
Dec 08, 2015 30.30 30.70 30.08 30.47 1,413,088 -0.20(-0.65%)
Dec 07, 2015 30.82 30.90 30.49 30.67 2,594,579 -0.11(-0.35%)
Dec 04, 2015 30.38 30.94 30.24 30.78 2,713,481 +0.51(+1.67%)
Dec 03, 2015 30.75 30.94 30.17 30.28 3,619,705 -0.24(-0.80%)
Dec 02, 2015 30.06 30.65 29.77 30.52 6,481,536 +0.78(+2.62%)
Dec 01, 2015 29.93 30.31 29.56 29.74 4,007,986 +0.24(+0.80%)
Nov 30, 2015 30.03 30.17 29.48 29.51 3,379,537 -0.53(-1.78%)
Nov 27, 2015 29.83 30.28 29.71 30.04 1,858,430 +0.24(+0.82%)
Nov 25, 2015 29.82 29.80 29.80 29.80 1,792,394 +0.03(+0.11%)
Nov 24, 2015 29.64 30.03 29.36 29.76 2,590,935 -0.06(-0.21%)
Nov 23, 2015 29.71 30.10 29.71 29.83 3,533,417 +0.38(+1.29%)
Nov 20, 2015 29.27 30.04 29.19 29.45 5,827,153 +0.28(+0.96%)
Nov 19, 2015 29.51 29.54 28.96 29.17 6,167,670 -0.27(-0.92%)
Nov 18, 2015 27.73 29.45 27.46 29.44 7,770,232 +2.72(+10.20%)
Nov 17, 2015 26.82 27.27 26.44 26.72 4,473,970 +0.05(+0.17%)
Nov 16, 2015 26.63 26.82 26.48 26.67 2,287,479 +0.00(+0.00%)
Nov 13, 2015 27.21 27.26 26.59 26.67 2,659,149 -0.66(-2.41%)
Nov 12, 2015 27.60 27.79 27.10 27.33 2,029,342 -0.43(-1.56%)
Nov 11, 2015 27.48 27.82 27.24 27.76 1,611,355 +0.38(+1.38%)
Nov 10, 2015 27.24 27.40 27.06 27.38 982,089 +0.05(+0.16%)
Nov 09, 2015 27.43 27.43 27.06 27.34 2,430,420 -0.17(-0.62%)
Nov 06, 2015 28.00 28.00 27.23 27.51 808,962 +0.00(+0.00%)
Nov 05, 2015 27.53 27.91 27.18 27.51 1,442,861 +0.00(+0.00%)
Nov 04, 2015 27.93 27.96 27.49 27.51 2,021,775 -0.43(-1.55%)
Nov 03, 2015 27.33 27.95 27.33 27.94 1,627,713 +0.56(+2.04%)
Nov 02, 2015 27.47 27.48 27.22 27.38 1,670,952 +0.01(+0.03%)
Oct 30, 2015 27.77 27.79 27.38 27.37 2,593,036 -0.45(-1.62%)
Oct 29, 2015 28.09 28.13 27.71 27.82 1,103,382 -0.23(-0.84%)
Oct 28, 2015 28.16 28.28 27.66 28.06 1,625,901 +0.06(+0.23%)
Oct 27, 2015 28.02 28.24 27.73 28.00 877,497 -0.03(-0.10%)
Oct 26, 2015 27.79 28.11 27.66 28.02 1,777,608 +0.22(+0.78%)
Oct 23, 2015 27.91 28.04 27.66 27.81 1,235,361 +0.10(+0.36%)
Oct 22, 2015 27.88 28.17 27.66 27.71 1,635,798 +0.11(+0.39%)
Oct 21, 2015 28.10 28.10 27.51 27.60 898,363 -0.44(-1.58%)
Oct 20, 2015 28.14 28.32 28.01 28.04 1,826,761 -0.11(-0.38%)
Oct 19, 2015 28.06 28.29 27.66 28.15 2,058,744 +0.05(+0.19%)
Oct 16, 2015 27.70 28.15 27.56 28.10 1,416,454 +0.48(+1.73%)
Oct 15, 2015 27.36 27.72 27.09 27.62 1,490,992 +0.41(+1.53%)
Oct 14, 2015 27.55 27.95 27.08 27.20 1,702,633 -0.32(-1.18%)
Oct 13, 2015 27.81 27.93 27.50 27.53 1,363,980 -0.39(-1.39%)
Oct 12, 2015 27.89 28.07 27.82 27.91 1,368,138 +0.05(+0.19%)
Oct 09, 2015 27.91 28.17 27.82 27.86 1,344,671 -0.03(-0.10%)
Oct 08, 2015 27.73 27.97 27.60 27.89 2,461,113 -0.02(-0.06%)
Oct 07, 2015 27.42 27.98 27.16 27.91 2,702,871 +0.48(+1.74%)
Oct 06, 2015 27.90 27.90 27.27 27.43 1,134,811 -0.54(-1.93%)
Oct 05, 2015 28.01 28.10 27.57 27.97 1,850,738 +0.16(+0.58%)
Oct 02, 2015 26.88 27.89 26.62 27.81 2,204,992 +0.71(+2.63%)
Oct 01, 2015 26.80 27.12 26.37 27.09 2,014,867 +0.36(+1.35%)
Sep 30, 2015 26.22 26.86 25.89 26.73 3,054,173 +0.75(+2.88%)
Sep 29, 2015 26.63 26.80 25.59 25.98 6,322,495 -0.58(-2.17%)
Sep 28, 2015 28.01 28.49 26.51 26.56 4,757,282 -1.52(-5.43%)
Sep 25, 2015 28.35 28.47 27.91 28.09 400,130 -0.07(-0.26%)
Sep 24, 2015 28.29 28.40 27.85 28.16 1,311,388 -0.32(-1.14%)
Sep 23, 2015 28.23 28.51 28.16 28.48 824,133 +0.26(+0.93%)
Sep 22, 2015 28.47 28.48 27.78 28.22 1,074,607 -0.49(-1.70%)
Sep 21, 2015 28.79 28.92 28.47 28.71 961,568 +0.14(+0.51%)
Sep 18, 2015 28.47 28.81 28.45 28.56 1,665,582 -0.21(-0.72%)
Sep 17, 2015 28.50 29.00 28.37 28.77 1,295,107 +0.25(+0.89%)
Sep 16, 2015 28.27 28.65 28.11 28.52 1,217,684 +0.20(+0.70%)
Sep 15, 2015 28.38 28.55 27.94 28.32 1,999,897 +0.02(+0.06%)
Sep 14, 2015 28.57 28.57 28.17 28.30 1,932,099 -0.28(-0.98%)
Sep 11, 2015 28.12 28.63 27.99 28.58 1,383,250 +0.39(+1.38%)
Sep 10, 2015 28.17 28.50 28.02 28.19 873,022 +0.04(+0.13%)
Sep 09, 2015 28.70 28.87 28.12 28.16 1,299,573 -0.34(-1.20%)
Sep 08, 2015 28.49 29.69 28.17 28.50 1,019,128 +0.59(+2.10%)
Sep 04, 2015 28.03 27.91 27.91 27.91 439,053 -0.35(-1.24%)
Sep 03, 2015 28.28 28.44 28.12 28.27 1,046,578 +0.07(+0.26%)
Sep 02, 2015 28.10 28.26 27.83 28.19 1,457,934 +0.34(+1.23%)
Sep 01, 2015 27.81 28.11 27.61 27.85 1,771,785 -0.41(-1.47%)
Aug 31, 2015 28.43 28.44 28.10 28.27 2,476,420 -0.23(-0.82%)
Aug 28, 2015 28.80 28.80 28.35 28.50 1,545,565 -0.34(-1.19%)
Aug 27, 2015 28.25 28.85 28.02 28.84 2,330,371 +0.84(+3.00%)
Aug 26, 2015 28.04 28.07 27.00 28.01 3,467,805 +0.49(+1.77%)
Aug 25, 2015 28.27 28.34 27.50 27.52 3,016,503 -0.19(-0.68%)
Aug 24, 2015 26.05 28.35 25.34 27.71 4,102,464 -1.38(-4.74%)
Aug 21, 2015 29.15 29.43 29.03 29.09 3,405,908 -0.33(-1.13%)
Aug 20, 2015 29.82 29.91 29.39 29.42 2,907,950 -0.78(-2.60%)
Aug 19, 2015 29.93 30.47 29.79 30.21 6,195,869 +0.22(+0.72%)
Aug 18, 2015 29.48 30.11 29.24 29.99 9,670,235 +0.69(+2.34%)
Aug 17, 2015 28.97 29.44 28.97 29.30 2,449,469 -0.20(-0.67%)
Aug 14, 2015 28.93 29.51 28.79 29.50 1,478,442 +0.66(+2.27%)
Aug 13, 2015 28.68 29.27 28.54 28.85 4,078,491 +0.43(+1.52%)
Aug 12, 2015 28.56 28.70 27.41 28.42 2,670,300 -0.45(-1.56%)
Aug 11, 2015 28.90 29.12 28.69 28.87 1,080,147 -0.18(-0.62%)
Aug 10, 2015 29.16 29.48 28.95 29.05 1,612,186 -0.05(-0.19%)
Aug 07, 2015 28.87 29.15 28.67 29.10 1,342,382 +0.19(+0.65%)
Aug 06, 2015 29.30 29.32 28.87 28.91 865,710 -0.35(-1.20%)
Aug 05, 2015 29.12 29.55 29.00 29.26 1,464,484 +0.14(+0.49%)
Aug 04, 2015 29.42 29.45 29.06 29.12 914,973 -0.20(-0.68%)
Aug 03, 2015 28.65 29.36 28.56 29.32 2,177,481 +0.69(+2.42%)
Jul 31, 2015 28.69 28.97 28.57 28.62 1,560,256 +0.06(+0.22%)
Jul 30, 2015 28.69 28.78 28.54 28.56 1,588,885 -0.22(-0.78%)
Jul 29, 2015 28.47 28.96 28.38 28.78 1,364,816 +0.32(+1.14%)
Jul 28, 2015 28.16 28.46 28.11 28.46 863,617 +0.38(+1.35%)
Jul 27, 2015 28.51 28.55 27.96 28.08 1,147,234 -0.51(-1.79%)
Jul 24, 2015 28.86 28.89 28.47 28.60 1,240,537 -0.18(-0.63%)
Jul 23, 2015 29.14 29.19 28.75 28.78 1,676,768 -0.36(-1.23%)
Jul 22, 2015 28.63 29.16 28.39 29.14 1,161,477 +0.51(+1.79%)
Jul 21, 2015 28.80 28.91 28.53 28.62 617,626 -0.20(-0.69%)
Jul 20, 2015 28.85 28.92 28.73 28.82 727,413 +0.03(+0.09%)
Jul 17, 2015 28.90 28.95 28.60 28.79 671,176 -0.10(-0.34%)
Jul 16, 2015 28.85 28.94 28.74 28.89 936,639 +0.15(+0.53%)
Jul 15, 2015 28.95 28.96 28.61 28.74 779,194 -0.20(-0.68%)
Jul 14, 2015 28.69 28.95 28.43 28.94 1,821,410 +0.18(+0.63%)
Jul 13, 2015 28.64 28.85 28.60 28.76 1,438,586 +0.34(+1.20%)
Jul 10, 2015 28.04 28.42 27.91 28.42 1,216,118 +0.51(+1.84%)
Jul 09, 2015 28.07 28.23 27.84 27.90 2,145,275 +0.04(+0.13%)
Jul 08, 2015 28.05 28.22 27.80 27.87 2,087,736 -0.32(-1.15%)
Jul 07, 2015 28.02 28.21 27.86 28.19 2,072,040 +0.13(+0.48%)
Jul 06, 2015 27.80 28.09 27.80 28.06 1,645,135 +0.10(+0.35%)
Jul 02, 2015 28.18 27.96 27.96 27.96 1,804,529 -0.20(-0.70%)
Jul 01, 2015 28.06 28.42 27.98 28.15 4,631,521 +0.30(+1.07%)
Jun 30, 2015 28.33 28.33 27.71 27.86 2,792,397 -0.33(-1.18%)
Jun 29, 2015 28.25 28.42 28.08 28.19 5,418,749 -0.28(-0.98%)
Jun 26, 2015 28.38 28.63 28.30 28.47 11,135,278 +0.08(+0.28%)
Jun 25, 2015 28.42 28.53 28.24 28.39 2,652,798 +0.03(+0.10%)
Jun 24, 2015 28.68 28.77 28.30 28.36 2,576,276 -0.32(-1.13%)
Jun 23, 2015 28.69 28.78 28.54 28.69 1,478,029 +0.05(+0.19%)
Jun 22, 2015 28.59 28.76 28.45 28.63 2,210,497 +0.14(+0.51%)
Jun 19, 2015 28.06 28.56 28.03 28.49 2,928,254 +0.31(+1.12%)
Jun 18, 2015 28.00 28.22 27.99 28.17 1,627,653 +0.23(+0.84%)
Jun 17, 2015 27.88 27.98 27.67 27.94 1,381,504 +0.12(+0.42%)
Jun 16, 2015 27.84 27.91 27.64 27.82 1,472,109 -0.05(-0.19%)
Jun 15, 2015 27.78 27.90 27.65 27.88 2,711,394 +0.04(+0.16%)
Jun 12, 2015 27.70 27.93 27.62 27.83 1,773,177 +0.05(+0.19%)
Jun 11, 2015 28.04 28.16 27.75 27.78 1,845,712 -0.21(-0.74%)
Jun 10, 2015 28.22 28.42 27.91 27.98 2,053,473 -0.21(-0.73%)
Jun 09, 2015 28.15 28.24 28.00 28.19 1,289,468 +0.04(+0.13%)
Jun 08, 2015 28.33 28.41 28.04 28.15 1,014,212 -0.19(-0.67%)
Jun 05, 2015 28.36 28.44 28.17 28.34 1,381,484 +0.01(+0.03%)
Jun 04, 2015 28.43 28.51 28.26 28.33 1,944,242 -0.12(-0.41%)
Jun 03, 2015 28.42 28.55 28.26 28.45 2,265,584 +0.11(+0.38%)
Jun 02, 2015 28.17 28.46 28.08 28.34 1,901,727 +0.16(+0.57%)
Jun 01, 2015 28.28 28.55 28.07 28.18 2,449,122 -0.02(-0.06%)
May 29, 2015 28.33 28.48 27.96 28.20 9,197,327 -0.08(-0.29%)
May 28, 2015 28.53 28.57 28.23 28.28 1,830,384 -0.23(-0.82%)
May 27, 2015 28.64 28.78 28.41 28.51 2,389,478 -0.08(-0.28%)
May 26, 2015 28.64 28.78 28.42 28.60 3,613,406 +0.02(+0.06%)
May 22, 2015 28.49 28.58 28.58 28.58 2,957,595 +0.12(+0.41%)
May 21, 2015 28.48 28.51 28.15 28.46 5,958,938 -0.16(-0.57%)
May 20, 2015 28.37 29.10 28.23 28.62 3,899,398 +0.29(+1.02%)
May 19, 2015 28.52 28.65 28.31 28.33 1,597,922 -0.18(-0.63%)
May 18, 2015 28.44 28.63 28.16 28.51 1,801,312 +0.10(+0.35%)
May 15, 2015 28.66 28.79 28.22 28.42 1,502,190 -0.14(-0.50%)
May 14, 2015 27.97 28.95 27.97 28.56 3,201,018 +0.69(+2.49%)
May 13, 2015 28.90 28.98 27.77 27.87 3,703,428 -0.24(-0.86%)
May 12, 2015 27.88 28.21 27.59 28.11 1,976,907 +0.13(+0.45%)
May 11, 2015 28.29 28.42 27.93 27.98 1,719,812 -0.37(-1.30%)
May 08, 2015 28.19 28.63 27.98 28.35 857,121 +0.40(+1.45%)
May 07, 2015 27.66 28.02 27.55 27.95 1,089,447 +0.32(+1.17%)
May 06, 2015 27.96 27.97 27.37 27.62 1,348,254 -0.31(-1.09%)
May 05, 2015 28.15 28.15 27.75 27.93 1,624,677 -0.30(-1.05%)
May 04, 2015 27.78 28.29 27.67 28.23 1,146,828 +0.47(+1.69%)
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.