Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.38 18.72 17.64 17.93 5,710,704 -0.63(-3.40%)
May 28, 2020 19.27 19.61 18.34 18.56 5,396,117 -0.69(-3.60%)
May 27, 2020 19.74 20.61 18.75 19.26 6,734,330 +0.33(+1.76%)
May 26, 2020 18.19 19.12 18.06 18.93 8,587,598 +1.91(+11.24%)
May 22, 2020 17.43 17.46 16.63 17.01 4,124,197 -0.37(-2.15%)
May 21, 2020 17.60 18.14 17.35 17.39 5,431,274 -0.21(-1.22%)
May 20, 2020 17.56 17.85 17.32 17.60 10,105,314 +0.23(+1.32%)
May 19, 2020 17.69 17.75 16.94 17.37 7,999,686 -0.37(-2.07%)
May 18, 2020 17.32 18.83 17.26 17.74 7,967,949 +1.18(+7.11%)
May 15, 2020 16.00 16.59 15.56 16.56 4,888,306 +0.42(+2.61%)
May 14, 2020 15.21 16.18 14.44 16.14 3,470,733 +0.51(+3.27%)
May 13, 2020 16.27 16.27 14.42 15.63 4,845,522 -0.28(-1.78%)
May 12, 2020 17.07 17.12 15.91 15.91 2,469,772 -0.93(-5.49%)
May 11, 2020 17.71 17.76 16.80 16.84 2,202,951 -1.17(-6.48%)
May 08, 2020 16.92 18.12 16.67 18.01 3,363,879 +1.59(+9.67%)
May 07, 2020 16.63 17.23 16.34 16.42 4,777,619 +0.01(+0.08%)
May 06, 2020 17.30 17.37 16.36 16.40 4,900,924 -1.01(-5.83%)
May 05, 2020 17.89 18.36 16.89 17.42 4,421,885 -0.22(-1.25%)
May 04, 2020 17.49 18.22 16.92 17.64 3,313,465 -0.32(-1.81%)
May 01, 2020 18.34 18.34 17.29 17.96 2,479,638 -0.89(-4.72%)
Apr 30, 2020 19.35 19.85 18.63 18.86 2,622,824 -0.90(-4.54%)
Apr 29, 2020 19.09 20.01 19.09 19.75 5,088,450 +1.37(+7.44%)
Apr 28, 2020 17.52 18.57 17.52 18.39 5,434,010 +1.35(+7.90%)
Apr 27, 2020 17.13 17.70 17.01 17.04 3,636,820 +0.08(+0.45%)
Apr 24, 2020 16.07 17.16 16.00 16.96 3,169,795 +1.02(+6.41%)
Apr 23, 2020 16.05 16.67 15.73 15.94 4,218,260 +0.03(+0.17%)
Apr 22, 2020 14.49 16.05 14.27 15.91 7,129,669 +1.81(+12.82%)
Apr 21, 2020 13.79 14.17 13.64 14.11 2,430,429 -0.05(-0.34%)
Apr 20, 2020 14.71 15.43 13.99 14.15 4,018,474 -1.01(-6.69%)
Apr 17, 2020 15.24 15.65 14.80 15.17 3,920,494 +0.76(+5.27%)
Apr 16, 2020 14.32 14.63 13.50 14.41 3,477,486 -0.04(-0.29%)
Apr 15, 2020 14.82 14.93 14.14 14.45 4,837,123 -1.03(-6.65%)
Apr 14, 2020 15.76 16.54 15.47 15.48 4,539,387 +0.06(+0.36%)
Apr 13, 2020 16.07 16.41 14.98 15.42 12,664,698 -0.66(-4.08%)
Apr 09, 2020 16.78 19.41 15.97 16.08 12,032,041 -0.01(-0.09%)
Apr 08, 2020 14.65 16.36 14.56 16.09 7,479,782 +1.91(+13.43%)
Apr 07, 2020 14.50 15.13 13.79 14.19 10,563,688 +0.92(+6.92%)
Apr 06, 2020 12.47 13.91 12.42 13.27 6,049,940 +1.53(+13.06%)
Apr 03, 2020 12.25 12.34 11.25 11.74 5,185,805 -0.66(-5.29%)
Apr 02, 2020 12.57 13.36 12.12 12.39 6,748,087 -0.35(-2.76%)
Apr 01, 2020 13.19 13.36 12.10 12.75 4,354,723 -1.04(-7.56%)
Mar 31, 2020 14.44 14.64 13.50 13.79 5,797,677 -0.77(-5.31%)
Mar 30, 2020 14.61 15.18 13.52 14.56 13,119,177 -0.04(-0.28%)
Mar 27, 2020 13.99 15.69 13.46 14.60 6,816,254 -0.15(-1.03%)
Mar 26, 2020 13.97 16.86 13.65 14.75 7,893,396 +1.13(+8.26%)
Mar 25, 2020 13.46 15.33 12.89 13.63 6,999,715 +0.75(+5.79%)
Mar 24, 2020 12.91 13.72 11.95 12.88 7,380,046 +1.15(+9.76%)
Mar 23, 2020 13.66 13.80 10.70 11.74 11,518,273 -1.68(-12.51%)
Mar 20, 2020 13.57 15.85 12.79 13.41 16,255,393 +0.80(+6.35%)
Mar 19, 2020 8.982 13.30 7.905 12.61 13,803,105 +3.68(+41.19%)
Mar 18, 2020 9.763 9.763 6.904 8.934 12,347,678 -1.42(-13.73%)
Mar 17, 2020 12.03 12.08 6.663 10.36 20,076,852 -1.59(-13.35%)
Mar 16, 2020 14.08 14.53 11.83 11.95 8,898,752 -4.76(-28.50%)
Mar 13, 2020 17.92 17.92 15.01 16.72 6,808,143 -0.08(-0.45%)
Mar 12, 2020 16.02 17.19 13.30 16.79 27,540,170 -1.17(-6.50%)
Mar 11, 2020 20.06 20.13 16.88 17.96 7,979,724 -2.82(-13.56%)
Mar 10, 2020 21.26 21.37 19.95 20.77 4,709,503 +0.23(+1.11%)
Mar 09, 2020 22.87 22.87 19.78 20.55 5,179,753 -2.33(-10.20%)
Mar 06, 2020 22.00 23.02 21.43 22.88 4,621,513 -0.32(-1.40%)
Mar 05, 2020 24.48 24.54 22.84 23.21 3,729,544 -1.88(-7.49%)
Mar 04, 2020 25.16 25.32 24.24 25.08 4,043,830 +0.55(+2.25%)
Mar 03, 2020 23.82 25.19 23.69 24.53 6,215,753 +0.77(+3.22%)
Mar 02, 2020 24.02 24.17 22.85 23.76 4,634,612 -0.22(-0.92%)
Feb 28, 2020 23.74 24.52 23.18 23.99 7,997,414 -0.64(-2.58%)
Feb 27, 2020 26.57 26.57 24.57 24.62 5,294,538 -2.31(-8.56%)
Feb 26, 2020 27.51 28.01 26.93 26.93 4,513,678 -0.52(-1.89%)
Feb 25, 2020 28.61 28.71 27.15 27.44 5,095,686 -1.06(-3.71%)
Feb 24, 2020 28.58 28.71 28.31 28.50 2,702,290 -0.81(-2.78%)
Feb 21, 2020 29.50 29.56 29.22 29.32 1,199,699 -0.28(-0.93%)
Feb 20, 2020 29.41 29.78 29.20 29.59 1,649,581 +0.17(+0.56%)
Feb 19, 2020 29.59 29.81 29.27 29.43 3,108,395 -0.09(-0.30%)
Feb 18, 2020 29.28 29.59 29.18 29.52 3,264,867 +0.19(+0.64%)
Feb 14, 2020 28.83 29.35 28.65 29.33 3,539,568 +0.56(+1.94%)
Feb 13, 2020 28.56 28.97 28.49 28.77 3,064,723 +0.05(+0.17%)
Feb 12, 2020 28.69 28.83 28.51 28.72 5,449,604 +0.08(+0.29%)
Feb 11, 2020 28.15 28.80 28.08 28.64 3,648,243 +0.61(+2.16%)
Feb 10, 2020 27.83 28.05 27.56 28.03 4,024,957 -0.06(-0.22%)
Feb 07, 2020 28.45 28.49 28.06 28.09 4,971,093 -0.43(-1.50%)
Feb 06, 2020 29.60 29.74 28.51 28.52 4,434,193 -1.12(-3.79%)
Feb 05, 2020 29.73 29.84 28.77 29.65 4,457,734 -0.08(-0.28%)
Feb 04, 2020 29.96 30.45 29.51 29.73 5,252,482 -0.48(-1.60%)
Feb 03, 2020 30.60 30.77 30.20 30.21 4,168,665 -0.21(-0.68%)
Jan 31, 2020 31.20 31.29 30.40 30.42 2,964,574 -0.80(-2.56%)
Jan 30, 2020 31.39 31.53 31.02 31.22 1,566,712 -0.50(-1.56%)
Jan 29, 2020 31.44 31.91 31.43 31.71 1,484,791 +0.32(+1.01%)
Jan 28, 2020 31.37 31.53 31.26 31.40 1,975,903 +0.17(+0.53%)
Jan 27, 2020 31.20 31.39 30.75 31.23 3,836,649 -0.53(-1.67%)
Jan 24, 2020 32.13 32.15 31.49 31.76 1,929,897 -0.43(-1.35%)
Jan 23, 2020 32.11 32.22 31.88 32.19 2,029,542 -0.04(-0.13%)
Jan 22, 2020 32.39 32.54 32.18 32.24 3,175,702 +0.02(+0.06%)
Jan 21, 2020 31.86 32.35 31.75 32.22 3,215,768 +0.23(+0.71%)
Jan 17, 2020 31.67 32.01 31.57 31.99 5,648,349 -0.13(-0.41%)
Jan 16, 2020 31.53 32.29 31.42 32.12 7,257,681 +0.63(+1.99%)
Jan 15, 2020 31.49 31.63 31.21 31.49 3,138,529 -0.02(-0.07%)
Jan 14, 2020 31.02 31.53 30.98 31.51 2,981,290 +0.41(+1.33%)
Jan 13, 2020 30.94 31.25 30.74 31.10 7,268,820 +0.16(+0.51%)
Jan 10, 2020 30.84 31.15 30.66 30.94 2,994,613 +0.12(+0.38%)
Jan 09, 2020 30.53 30.87 30.38 30.82 2,516,018 +0.32(+1.04%)
Jan 08, 2020 29.96 30.51 29.96 30.51 1,798,841 +0.48(+1.61%)
Jan 07, 2020 30.24 30.39 29.98 30.02 3,508,062 -0.35(-1.16%)
Jan 06, 2020 29.87 30.38 29.78 30.38 3,461,131 +0.56(+1.87%)
Jan 03, 2020 29.76 29.94 29.66 29.82 1,411,978 -0.18(-0.60%)
Jan 02, 2020 29.91 30.21 29.80 30.00 3,173,844 +0.09(+0.30%)
Dec 31, 2019 30.02 30.21 29.61 29.91 2,425,904 -0.08(-0.28%)
Dec 30, 2019 30.02 30.16 29.90 29.99 4,109,291 +0.01(+0.02%)
Dec 27, 2019 30.24 30.24 29.94 29.98 2,196,475 -0.17(-0.55%)
Dec 26, 2019 30.09 30.29 29.95 30.15 2,651,668 +0.05(+0.16%)
Dec 24, 2019 30.00 30.14 29.98 30.10 458,421 +0.10(+0.34%)
Dec 23, 2019 30.07 30.24 29.91 30.00 2,890,053 -0.10(-0.34%)
Dec 20, 2019 30.23 30.36 30.00 30.10 5,379,014 -0.01(-0.05%)
Dec 19, 2019 30.03 30.49 30.02 30.11 1,773,154 +0.02(+0.07%)
Dec 18, 2019 30.42 30.44 30.08 30.09 1,917,192 -0.28(-0.91%)
Dec 17, 2019 30.11 30.41 29.94 30.37 1,385,248 +0.22(+0.73%)
Dec 16, 2019 30.29 30.43 30.11 30.15 2,042,584 -0.02(-0.07%)
Dec 13, 2019 29.70 30.19 29.65 30.17 2,526,034 +0.37(+1.23%)
Dec 12, 2019 29.41 29.90 29.34 29.80 1,917,720 +0.30(+1.00%)
Dec 11, 2019 29.31 29.54 29.16 29.51 997,932 +0.14(+0.47%)
Dec 10, 2019 29.19 29.40 28.85 29.37 1,455,876 +0.23(+0.80%)
Dec 09, 2019 29.49 29.65 29.13 29.14 2,072,868 -0.52(-1.74%)
Dec 06, 2019 29.34 29.76 29.34 29.65 4,067,456 +0.48(+1.65%)
Dec 05, 2019 29.19 29.30 29.05 29.17 2,320,770 +0.06(+0.21%)
Dec 04, 2019 28.91 29.22 28.79 29.11 2,912,583 +0.17(+0.60%)
Dec 03, 2019 29.03 29.21 28.92 28.94 3,424,058 -0.45(-1.52%)
Dec 02, 2019 30.11 30.20 29.32 29.38 2,137,250 -0.69(-2.29%)
Nov 29, 2019 30.42 30.52 30.01 30.07 1,609,916 -0.37(-1.20%)
Nov 27, 2019 30.29 30.70 30.09 30.44 3,095,801 +0.25(+0.84%)
Nov 26, 2019 30.41 30.54 30.18 30.18 5,539,596 -0.36(-1.19%)
Nov 25, 2019 29.88 30.68 29.85 30.55 5,734,051 +0.91(+3.06%)
Nov 22, 2019 29.17 29.74 29.07 29.64 2,427,213 +0.45(+1.56%)
Nov 21, 2019 29.98 30.10 29.12 29.19 4,326,216 -0.92(-3.06%)
Nov 20, 2019 30.90 31.02 29.76 30.11 5,300,779 -0.93(-2.99%)
Nov 19, 2019 30.31 31.43 30.13 31.04 5,878,347 +0.81(+2.69%)
Nov 18, 2019 30.09 30.24 29.82 30.22 4,579,323 +0.19(+0.64%)
Nov 15, 2019 29.94 30.20 29.78 30.03 2,678,133 +0.24(+0.81%)
Nov 14, 2019 29.78 29.89 29.62 29.79 4,337,268 +0.05(+0.16%)
Nov 13, 2019 29.38 29.85 29.24 29.74 4,249,299 +0.32(+1.10%)
Nov 12, 2019 29.44 29.53 29.24 29.42 5,110,107 -0.04(-0.14%)
Nov 11, 2019 29.56 29.71 29.41 29.46 1,119,806 -0.11(-0.37%)
Nov 08, 2019 29.78 30.04 29.56 29.57 2,747,478 -0.23(-0.78%)
Nov 07, 2019 29.85 29.93 29.67 29.81 4,381,175 +0.08(+0.28%)
Nov 06, 2019 29.98 30.04 29.61 29.72 4,156,387 -0.21(-0.71%)
Nov 05, 2019 29.54 30.02 29.54 29.94 2,678,908 +0.41(+1.37%)
Nov 04, 2019 29.77 29.92 29.39 29.53 4,580,364 -0.22(-0.74%)
Nov 01, 2019 30.34 30.44 29.73 29.75 2,817,986 -0.35(-1.17%)
Oct 31, 2019 30.18 30.34 29.90 30.10 17,333,032 -0.03(-0.09%)
Oct 30, 2019 30.47 30.47 30.05 30.13 6,876,969 -0.37(-1.22%)
Oct 29, 2019 30.47 30.98 30.40 30.50 4,857,458 +0.05(+0.18%)
Oct 28, 2019 30.55 30.66 30.27 30.45 4,341,017 +0.03(+0.09%)
Oct 25, 2019 30.63 30.91 30.37 30.42 3,307,179 -0.32(-1.05%)
Oct 24, 2019 30.62 30.81 30.54 30.74 3,315,515 +0.25(+0.81%)
Oct 23, 2019 30.35 30.52 30.20 30.49 6,577,874 +0.06(+0.20%)
Oct 22, 2019 30.49 30.65 30.21 30.43 2,367,719 -0.12(-0.38%)
Oct 21, 2019 30.73 30.82 30.41 30.55 2,811,849 -0.10(-0.34%)
Oct 18, 2019 30.35 30.67 30.23 30.65 3,393,388 +0.23(+0.75%)
Oct 17, 2019 30.25 30.54 30.07 30.42 4,310,504 +0.28(+0.94%)
Oct 16, 2019 30.22 30.33 29.89 30.14 5,067,557 -0.17(-0.54%)
Oct 15, 2019 30.15 30.42 30.06 30.31 3,844,655 +0.10(+0.32%)
Oct 14, 2019 30.31 30.37 30.06 30.21 5,320,792 -0.17(-0.57%)
Oct 11, 2019 30.09 30.54 30.04 30.38 2,439,715 +0.53(+1.77%)
Oct 10, 2019 29.45 29.91 29.26 29.85 2,384,028 +0.45(+1.52%)
Oct 09, 2019 29.52 29.66 29.28 29.41 2,030,485 +0.05(+0.16%)
Oct 08, 2019 30.05 30.23 29.26 29.36 3,671,332 -0.87(-2.87%)
Oct 07, 2019 29.39 30.38 29.30 30.22 7,593,209 +0.85(+2.88%)
Oct 04, 2019 29.11 29.45 29.07 29.38 1,325,692 +0.31(+1.06%)
Oct 03, 2019 29.09 29.22 28.75 29.07 2,422,367 +0.01(+0.02%)
Oct 02, 2019 29.32 29.32 28.84 29.06 3,091,669 -0.30(-1.01%)
Oct 01, 2019 30.00 30.09 29.28 29.36 3,127,307 -0.62(-2.06%)
Sep 30, 2019 29.64 30.01 29.61 29.98 3,649,383 +0.39(+1.30%)
Sep 27, 2019 29.59 29.74 29.43 29.59 2,395,811 +0.02(+0.07%)
Sep 26, 2019 29.53 29.66 29.36 29.57 2,580,187 +0.00(+0.00%)
Sep 25, 2019 29.30 29.65 29.17 29.57 2,987,822 +0.25(+0.84%)
Sep 24, 2019 29.43 29.62 29.15 29.32 1,938,822 -0.04(-0.14%)
Sep 23, 2019 29.12 29.57 28.97 29.36 5,384,534 +0.32(+1.11%)
Sep 20, 2019 29.11 29.34 29.02 29.04 2,195,482 -0.14(-0.47%)
Sep 19, 2019 29.43 29.62 29.17 29.18 2,219,264 -0.17(-0.59%)
Sep 18, 2019 29.42 29.64 29.12 29.35 2,624,547 -0.06(-0.21%)
Sep 17, 2019 29.50 29.83 29.35 29.41 4,954,704 -0.10(-0.33%)
Sep 16, 2019 29.14 29.64 29.07 29.51 2,299,977 +0.14(+0.49%)
Sep 13, 2019 29.76 30.02 29.30 29.36 4,234,393 -0.30(-1.00%)
Sep 12, 2019 29.39 29.72 29.20 29.66 4,546,760 +0.29(+0.98%)
Sep 11, 2019 28.94 29.40 28.79 29.37 1,482,556 +0.38(+1.30%)
Sep 10, 2019 28.77 28.99 28.37 28.99 2,664,452 +0.10(+0.36%)
Sep 09, 2019 29.02 29.02 28.57 28.89 6,310,262 +0.00(+0.00%)
Sep 06, 2019 28.83 28.90 28.49 28.89 2,664,322 -0.01(-0.02%)
Sep 05, 2019 28.92 28.99 28.43 28.90 3,082,748 +0.30(+1.06%)
Sep 04, 2019 28.46 28.61 28.15 28.59 3,098,761 +0.24(+0.85%)
Sep 03, 2019 27.97 28.38 27.97 28.35 5,181,935 +0.25(+0.88%)
Aug 30, 2019 28.05 28.23 27.84 28.11 3,684,868 +0.14(+0.52%)
Aug 29, 2019 27.74 27.98 27.50 27.96 2,167,356 +0.41(+1.47%)
Aug 28, 2019 27.43 27.72 27.27 27.56 3,019,469 +0.03(+0.12%)
Aug 27, 2019 28.40 28.52 27.50 27.52 3,337,317 -0.82(-2.89%)
Aug 26, 2019 27.55 28.44 27.55 28.34 6,402,707 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.13 27.27 2,505,716 -0.22(-0.80%)
Aug 22, 2019 27.36 27.65 27.22 27.49 3,796,009 +0.20(+0.73%)
Aug 21, 2019 27.27 27.38 27.08 27.29 3,425,522 +0.21(+0.76%)
Aug 20, 2019 27.62 27.62 27.08 27.08 5,524,311 -0.56(-2.02%)
Aug 19, 2019 28.57 28.77 27.46 27.64 19,598,944 +2.12(+8.30%)
Aug 16, 2019 25.73 25.82 25.50 25.52 1,816,775 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.51 25.55 4,632,008 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.32 25.56 5,325,174 -0.47(-1.80%)
Aug 13, 2019 26.12 26.61 25.90 26.03 8,538,972 -0.09(-0.34%)
Aug 12, 2019 26.08 26.23 25.34 26.12 6,269,467 -0.03(-0.13%)
Aug 09, 2019 25.73 26.18 25.60 26.15 10,564,135 +0.30(+1.17%)
Aug 08, 2019 25.82 25.95 25.11 25.85 10,973,665 -0.01(-0.03%)
Aug 07, 2019 24.44 25.88 24.38 25.86 11,136,781 +0.79(+3.15%)
Aug 06, 2019 24.53 26.68 24.53 25.07 13,966,126 +1.13(+4.70%)
Aug 05, 2019 23.94 23.95 23.55 23.94 18,670,968 -0.38(-1.58%)
Aug 02, 2019 24.51 24.65 24.07 24.33 2,919,177 -0.21(-0.84%)
Aug 01, 2019 24.90 25.10 24.32 24.53 3,724,856 -0.31(-1.24%)
Jul 31, 2019 25.38 25.43 24.73 24.84 4,147,660 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.86 25.38 3,743,800 +0.26(+1.04%)
Jul 29, 2019 25.33 25.49 25.12 25.12 6,755,030 -0.27(-1.05%)
Jul 26, 2019 25.26 25.52 25.23 25.39 3,079,573 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.11 25.12 2,758,739 -0.08(-0.33%)
Jul 24, 2019 24.84 25.25 24.70 25.21 3,053,845 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.88 5,306,031 +0.48(+1.97%)
Jul 22, 2019 24.70 24.75 24.37 24.40 4,926,568 -0.19(-0.78%)
Jul 19, 2019 24.94 24.97 24.54 24.59 3,039,802 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,075,384 +0.26(+1.06%)
Jul 17, 2019 24.80 25.03 24.51 24.58 5,621,046 -0.02(-0.08%)
Jul 16, 2019 24.88 25.05 24.55 24.60 3,357,352 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.81 24.91 3,232,632 -0.11(-0.44%)
Jul 12, 2019 25.01 25.21 24.97 25.02 4,343,802 -0.04(-0.16%)
Jul 11, 2019 24.89 25.31 24.88 25.06 5,106,417 +0.30(+1.19%)
Jul 10, 2019 24.83 25.08 24.66 24.77 5,274,214 -0.08(-0.30%)
Jul 09, 2019 24.58 24.87 24.33 24.84 4,585,162 +0.10(+0.39%)
Jul 08, 2019 24.77 24.90 24.59 24.75 2,014,013 -0.18(-0.72%)
Jul 05, 2019 24.62 24.93 24.52 24.92 887,786 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.57 24.66 994,717 +0.05(+0.22%)
Jul 02, 2019 24.50 24.72 24.31 24.61 2,195,471 +0.15(+0.62%)
Jul 01, 2019 24.94 25.00 24.20 24.46 2,322,711 -0.30(-1.19%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,907,116 +0.62(+2.56%)
Jun 27, 2019 23.50 24.16 23.28 24.13 3,420,824 +0.77(+3.29%)
Jun 26, 2019 23.60 23.81 23.32 23.37 1,983,327 -0.19(-0.79%)
Jun 25, 2019 23.61 23.82 23.55 23.55 1,908,443 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.48 23.55 1,972,627 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,483 -0.15(-0.63%)
Jun 20, 2019 24.05 24.15 23.78 23.90 1,847,216 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.93 2,294,770 +0.00(+0.00%)
Jun 18, 2019 23.96 24.32 23.88 23.93 1,789,509 +0.14(+0.61%)
Jun 17, 2019 23.67 23.92 23.65 23.78 1,774,758 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.57 23.66 2,202,421 -0.03(-0.14%)
Jun 13, 2019 24.05 24.16 23.61 23.70 1,557,849 -0.28(-1.17%)
Jun 12, 2019 23.97 24.13 23.74 23.98 1,801,184 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.94 24.07 3,439,266 +0.23(+0.95%)
Jun 10, 2019 24.55 24.73 23.74 23.84 3,184,076 -0.57(-2.33%)
Jun 07, 2019 24.21 24.44 24.11 24.41 4,063,947 +0.26(+1.08%)
Jun 06, 2019 24.27 24.38 24.15 24.15 4,477,899 -0.17(-0.71%)
Jun 05, 2019 24.22 24.38 24.07 24.32 8,383,918 +0.12(+0.48%)
Jun 04, 2019 23.94 24.22 23.87 24.20 6,136,972 +0.52(+2.20%)
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.