Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.17 26.21 25.63 26.03 1,814,673 -0.43(-1.62%)
Feb 25, 2022 25.85 26.48 25.84 26.46 1,922,207 +0.63(+2.43%)
Feb 24, 2022 24.84 26.04 24.72 25.84 2,010,027 +0.13(+0.49%)
Feb 23, 2022 26.48 26.48 25.69 25.71 2,366,991 -0.47(-1.80%)
Feb 22, 2022 26.33 26.67 26.02 26.18 4,888,848 -0.42(-1.59%)
Feb 18, 2022 26.60 0 +0.12(+0.45%)
Feb 17, 2022 26.65 26.90 26.34 26.48 1,463,994 -0.47(-1.75%)
Feb 16, 2022 26.12 27.05 26.12 26.96 2,547,547 +0.77(+2.96%)
Feb 15, 2022 25.61 26.24 25.57 26.18 2,131,628 +0.89(+3.54%)
Feb 14, 2022 25.39 25.92 25.05 25.29 2,012,972 -0.07(-0.28%)
Feb 11, 2022 26.25 26.63 25.20 25.36 2,831,731 -0.79(-3.04%)
Feb 10, 2022 26.19 26.98 26.12 26.15 4,684,167 -0.40(-1.51%)
Feb 09, 2022 26.64 26.80 26.17 26.55 4,009,364 +0.18(+0.67%)
Feb 08, 2022 24.69 26.61 24.63 26.38 4,381,717 +0.67(+2.60%)
Feb 07, 2022 25.20 25.91 25.12 25.71 4,039,987 +0.58(+2.29%)
Feb 04, 2022 24.48 25.35 24.48 25.13 2,830,167 +0.48(+1.97%)
Feb 03, 2022 24.16 25.22 24.65 2,897,004 +0.30(+1.24%)
Feb 02, 2022 24.44 24.57 24.11 24.34 2,731,257 +0.06(+0.23%)
Feb 01, 2022 23.97 24.32 23.72 24.29 1,643,650 +0.19(+0.79%)
Jan 31, 2022 23.40 24.17 24.10 1,582,754 +0.56(+2.36%)
Jan 28, 2022 23.14 23.56 22.61 23.54 2,258,252 +0.39(+1.67%)
Jan 27, 2022 23.84 24.20 23.14 23.16 2,180,813 -0.53(-2.25%)
Jan 26, 2022 24.18 24.52 23.60 23.69 1,742,064 -0.28(-1.17%)
Jan 25, 2022 23.78 24.15 23.35 23.97 1,564,170 -0.19(-0.79%)
Jan 24, 2022 23.36 24.20 23.08 24.16 2,917,111 +0.20(+0.85%)
Jan 21, 2022 24.27 24.50 23.89 23.96 1,735,419 -0.39(-1.62%)
Jan 20, 2022 24.26 25.16 24.25 24.35 1,776,898 +0.11(+0.46%)
Jan 19, 2022 24.91 25.02 24.22 24.24 3,374,188 -0.58(-2.35%)
Jan 18, 2022 25.64 25.69 24.74 24.82 3,512,639 -0.89(-3.44%)
Jan 14, 2022 25.71 0 -0.08(-0.30%)
Jan 13, 2022 25.52 26.21 25.50 25.79 2,439,042 +0.32(+1.27%)
Jan 12, 2022 26.05 26.17 25.39 25.46 1,887,380 -0.38(-1.47%)
Jan 11, 2022 25.66 25.91 25.43 25.84 3,135,902 +0.30(+1.16%)
Jan 10, 2022 25.60 25.60 24.89 25.55 1,756,680 -0.06(-0.22%)
Jan 07, 2022 25.60 25.91 25.55 25.60 2,777,589 -0.21(-0.82%)
Jan 06, 2022 26.49 26.49 25.81 25.81 1,506,215 -0.44(-1.66%)
Jan 05, 2022 26.57 26.78 26.16 26.25 1,413,710 -0.20(-0.77%)
Jan 04, 2022 26.56 26.67 26.39 26.45 3,136,722 +0.34(+1.32%)
Jan 03, 2022 26.06 26.57 25.81 26.11 2,720,891 +0.21(+0.81%)
Dec 31, 2021 25.79 26.13 25.76 25.90 2,296,955 -0.04(-0.16%)
Dec 30, 2021 25.79 26.18 25.79 25.94 1,338,750 +0.13(+0.52%)
Dec 29, 2021 25.72 25.98 25.61 25.81 1,042,238 +0.12(+0.47%)
Dec 28, 2021 25.45 25.80 25.44 25.69 1,070,625 +0.15(+0.58%)
Dec 27, 2021 25.19 25.55 25.04 25.54 951,051 +0.20(+0.80%)
Dec 23, 2021 25.19 25.39 24.96 25.34 2,221,238 +0.43(+1.72%)
Dec 22, 2021 24.70 25.18 24.59 24.91 2,821,129 +0.22(+0.88%)
Dec 21, 2021 23.85 24.82 23.78 24.69 3,798,056 +1.23(+5.24%)
Dec 20, 2021 23.37 23.56 23.04 23.46 2,568,816 -0.40(-1.68%)
Dec 17, 2021 23.28 24.08 22.92 23.86 5,553,731 +0.43(+1.83%)
Dec 16, 2021 24.25 24.40 23.35 23.43 4,232,465 -0.61(-2.54%)
Dec 15, 2021 23.97 24.36 23.51 24.04 2,628,395 -0.01(-0.03%)
Dec 14, 2021 24.30 24.64 23.99 24.05 3,277,224 -0.32(-1.30%)
Dec 13, 2021 24.89 24.95 24.29 24.37 2,273,238 -0.80(-3.18%)
Dec 10, 2021 25.62 25.67 24.93 25.17 1,843,362 -0.17(-0.67%)
Dec 09, 2021 25.03 25.57 24.89 25.34 2,553,036 +0.13(+0.50%)
Dec 08, 2021 24.89 25.24 24.83 25.21 3,942,929 +0.43(+1.73%)
Dec 07, 2021 25.23 25.55 24.62 24.78 3,445,881 -0.15(-0.59%)
Dec 06, 2021 24.25 25.54 24.20 24.93 5,739,108 +1.06(+4.45%)
Dec 03, 2021 23.82 23.96 23.26 23.87 2,820,318 +0.13(+0.56%)
Dec 02, 2021 22.62 23.89 22.50 23.73 3,471,456 +1.23(+5.46%)
Dec 01, 2021 23.94 24.20 22.48 22.50 2,250,675 -0.97(-4.13%)
Nov 30, 2021 23.82 23.99 23.38 23.47 3,221,658 -0.69(-2.85%)
Nov 29, 2021 24.86 24.97 23.80 24.16 2,180,491 -0.37(-1.52%)
Nov 26, 2021 24.08 24.54 23.65 24.53 2,694,297 -0.65(-2.56%)
Nov 24, 2021 25.33 25.43 25.10 25.18 1,502,640 -0.34(-1.35%)
Nov 23, 2021 25.54 25.97 25.52 25.52 2,825,078 +0.08(+0.30%)
Nov 22, 2021 25.64 25.78 25.14 25.45 2,261,925 -0.14(-0.55%)
Nov 19, 2021 25.36 25.68 24.89 25.59 5,450,677 -0.28(-1.08%)
Nov 18, 2021 26.85 25.94 25.80 25.87 3,351,700 -0.83(-3.12%)
Nov 17, 2021 26.58 26.80 26.21 26.70 2,386,317 -0.11(-0.42%)
Nov 16, 2021 26.46 26.93 25.94 26.81 3,867,783 +0.19(+0.71%)
Nov 15, 2021 26.83 27.08 26.41 26.62 3,711,683 +0.01(+0.03%)
Nov 12, 2021 26.82 27.01 26.55 26.62 5,061,379 -0.20(-0.76%)
Nov 11, 2021 26.83 27.16 26.78 26.82 1,962,878 -0.17(-0.62%)
Nov 10, 2021 27.01 26.99 4,412,787 -0.06(-0.21%)
Nov 09, 2021 27.12 27.25 26.68 27.05 3,986,181 -0.23(-0.85%)
Nov 08, 2021 27.52 27.69 27.14 27.28 2,660,323 -0.25(-0.92%)
Nov 05, 2021 27.17 27.75 27.09 27.53 3,559,512 +0.92(+3.45%)
Nov 04, 2021 26.69 27.05 26.44 26.61 1,125,620 +0.01(+0.05%)
Nov 03, 2021 26.10 26.72 26.04 26.60 2,762,881 +0.47(+1.80%)
Nov 02, 2021 26.13 26.32 25.81 26.13 1,221,307 -0.08(-0.29%)
Nov 01, 2021 25.68 26.20 26.05 26.20 1,585,762 +0.62(+2.44%)
Oct 29, 2021 25.34 25.69 25.34 25.58 1,499,198 +0.15(+0.61%)
Oct 28, 2021 25.38 25.49 25.17 25.43 1,906,744 +0.04(+0.17%)
Oct 27, 2021 25.78 25.97 25.37 25.38 2,347,392 -0.39(-1.50%)
Oct 26, 2021 25.83 25.77 1,382,692 +0.01(+0.03%)
Oct 25, 2021 25.65 25.84 25.46 25.76 1,637,047 +0.05(+0.19%)
Oct 22, 2021 25.93 26.09 25.71 25.71 1,296,148 -0.31(-1.19%)
Oct 21, 2021 25.83 26.24 25.67 26.02 2,447,064 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,257,570 -0.29(-1.15%)
Oct 19, 2021 25.58 25.66 25.36 25.59 1,466,974 +0.06(+0.25%)
Oct 18, 2021 25.20 25.59 25.15 25.52 5,549,519 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.49 1,491,166 -0.18(-0.68%)
Oct 14, 2021 26.09 26.24 25.54 25.66 2,301,989 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,408,602 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.87 2,108,773 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,007,647 +0.14(+0.55%)
Oct 08, 2021 25.71 25.96 25.51 25.64 1,677,313 -0.03(-0.11%)
Oct 07, 2021 25.79 26.06 25.63 25.67 2,789,955 +0.08(+0.30%)
Oct 06, 2021 25.15 25.63 25.05 25.59 2,283,223 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.86 25.43 3,532,990 +0.25(+0.97%)
Oct 04, 2021 25.04 25.64 24.94 25.18 4,913,231 +0.09(+0.36%)
Oct 01, 2021 23.36 25.26 23.24 25.09 5,412,556 +2.05(+8.89%)
Sep 30, 2021 23.62 23.62 23.04 23.04 2,300,393 -0.50(-2.14%)
Sep 29, 2021 23.79 23.79 23.42 23.55 1,799,824 -0.04(-0.18%)
Sep 28, 2021 23.68 24.09 23.55 23.59 2,687,828 -0.18(-0.74%)
Sep 27, 2021 23.58 24.16 23.51 23.76 2,424,754 +0.45(+1.92%)
Sep 24, 2021 23.28 23.45 23.13 23.31 1,704,699 +0.09(+0.39%)
Sep 23, 2021 22.76 23.51 22.66 23.22 1,740,497 +0.67(+2.95%)
Sep 22, 2021 22.25 22.85 22.25 22.56 4,850,780 +0.46(+2.09%)
Sep 21, 2021 22.83 23.02 22.06 22.09 3,417,475 -0.61(-2.69%)
Sep 20, 2021 22.16 22.74 21.89 22.70 2,670,978 +0.18(+0.81%)
Sep 17, 2021 22.26 22.62 22.03 22.52 6,526,693 -0.42(-1.83%)
Sep 16, 2021 22.63 23.11 22.45 22.94 4,525,102 +0.40(+1.77%)
Sep 15, 2021 22.49 22.70 22.14 22.54 3,449,602 -0.14(-0.62%)
Sep 14, 2021 23.24 23.24 22.62 22.68 1,722,536 -0.55(-2.35%)
Sep 13, 2021 23.10 23.31 22.73 23.23 2,419,948 +0.36(+1.56%)
Sep 10, 2021 23.55 23.60 22.85 22.87 3,308,429 -0.44(-1.89%)
Sep 09, 2021 23.71 24.08 23.30 23.31 1,786,128 -0.46(-1.92%)
Sep 08, 2021 23.86 24.04 23.56 23.77 3,068,838 -0.11(-0.47%)
Sep 07, 2021 23.87 23.98 23.64 23.88 4,099,003 -0.05(-0.21%)
Sep 03, 2021 24.42 24.55 23.83 23.93 4,599,866 -0.73(-2.96%)
Sep 02, 2021 24.76 24.91 24.54 24.66 1,832,393 -0.05(-0.20%)
Sep 01, 2021 24.54 24.79 24.30 24.71 2,288,491 +0.32(+1.29%)
Aug 31, 2021 24.05 24.44 24.02 24.39 2,371,093 +0.41(+1.70%)
Aug 30, 2021 24.57 24.57 23.96 23.99 831,811 -0.52(-2.12%)
Aug 27, 2021 24.16 24.67 24.05 24.51 1,022,905 +0.55(+2.28%)
Aug 26, 2021 24.06 24.28 23.81 23.96 985,015 -0.25(-1.01%)
Aug 25, 2021 24.01 24.35 23.76 24.21 4,386,026 +0.25(+1.05%)
Aug 24, 2021 23.64 24.17 23.58 23.95 4,735,712 +0.37(+1.57%)
Aug 23, 2021 23.46 23.69 23.26 23.58 4,006,907 +0.36(+1.57%)
Aug 20, 2021 22.83 23.30 22.64 23.22 1,464,487 +0.41(+1.78%)
Aug 19, 2021 23.02 23.18 22.49 22.81 2,993,484 -0.48(-2.07%)
Aug 18, 2021 23.73 23.75 23.27 23.29 2,187,826 -0.50(-2.12%)
Aug 17, 2021 23.73 23.94 23.50 23.80 3,756,825 -0.32(-1.33%)
Aug 16, 2021 24.43 24.63 23.92 24.12 3,278,046 -0.64(-2.60%)
Aug 13, 2021 24.64 24.81 24.47 24.76 2,850,553 +0.25(+1.03%)
Aug 12, 2021 24.39 24.67 24.20 24.51 2,416,280 -0.02(-0.09%)
Aug 11, 2021 23.79 24.60 23.61 24.53 2,346,484 +0.59(+2.48%)
Aug 10, 2021 24.48 24.55 23.20 23.94 4,818,158 -0.47(-1.92%)
Aug 09, 2021 24.64 24.69 24.03 24.41 4,007,987 -0.15(-0.60%)
Aug 06, 2021 24.85 25.07 24.45 24.55 1,144,234 -0.14(-0.57%)
Aug 05, 2021 24.29 24.70 24.18 24.69 1,592,341 +0.61(+2.53%)
Aug 04, 2021 23.96 24.23 23.92 24.09 4,210,842 -0.14(-0.58%)
Aug 03, 2021 24.30 24.31 23.53 24.23 3,065,532 -0.09(-0.37%)
Aug 02, 2021 24.66 25.13 24.27 24.32 1,478,378 -0.26(-1.05%)
Jul 30, 2021 24.64 25.08 24.55 24.57 1,678,449 -0.34(-1.35%)
Jul 29, 2021 24.91 25.43 24.76 24.91 1,701,758 +0.21(+0.85%)
Jul 28, 2021 24.80 24.88 24.15 24.70 2,015,755 -0.06(-0.23%)
Jul 27, 2021 24.82 24.87 24.47 24.76 4,162,798 +0.02(+0.08%)
Jul 26, 2021 24.36 24.88 24.23 24.74 3,724,298 +0.43(+1.76%)
Jul 23, 2021 24.45 24.50 24.08 24.31 1,320,724 +0.15(+0.64%)
Jul 22, 2021 24.26 24.26 23.68 24.16 2,350,118 -0.19(-0.78%)
Jul 21, 2021 24.27 24.67 24.18 24.34 1,442,164 +0.38(+1.61%)
Jul 20, 2021 23.13 24.10 23.13 23.96 2,001,889 +0.87(+3.79%)
Jul 19, 2021 23.19 23.25 22.57 23.08 3,196,690 -0.76(-3.20%)
Jul 16, 2021 24.48 24.62 23.85 23.85 2,854,519 -0.39(-1.62%)
Jul 15, 2021 24.07 24.35 23.96 24.24 1,765,988 +0.04(+0.17%)
Jul 14, 2021 24.62 24.88 24.20 24.20 4,590,725 -0.34(-1.37%)
Jul 13, 2021 25.05 25.05 24.52 24.53 1,668,700 -0.66(-2.64%)
Jul 12, 2021 24.78 25.20 24.60 25.20 2,455,916 +0.07(+0.28%)
Jul 09, 2021 24.67 25.27 24.65 25.13 2,359,340 +0.80(+3.31%)
Jul 08, 2021 24.53 24.53 23.92 24.32 3,702,528 -0.80(-3.17%)
Jul 07, 2021 25.30 25.60 24.92 25.12 926,394 -0.33(-1.29%)
Jul 06, 2021 25.83 25.92 25.16 25.45 2,039,841 -0.46(-1.78%)
Jul 02, 2021 25.97 25.99 25.81 25.91 702,989 +0.01(+0.03%)
Jul 01, 2021 26.27 26.34 25.87 25.90 1,372,852 -0.15(-0.59%)
Jun 30, 2021 25.85 26.13 25.67 26.06 2,052,906 +0.25(+0.98%)
Jun 29, 2021 25.76 25.97 25.27 25.81 2,319,016 -0.10(-0.38%)
Jun 28, 2021 26.87 26.90 25.72 25.90 3,202,046 -1.07(-3.97%)
Jun 25, 2021 26.84 27.22 26.72 26.97 2,760,062 +0.04(+0.13%)
Jun 24, 2021 26.60 27.11 26.58 26.94 3,136,550 +0.62(+2.34%)
Jun 23, 2021 26.50 26.55 26.27 26.32 1,963,959 -0.07(-0.26%)
Jun 22, 2021 26.23 26.50 25.99 26.39 1,986,439 +0.26(+0.99%)
Jun 21, 2021 25.41 26.15 25.31 26.13 1,686,839 +0.90(+3.55%)
Jun 18, 2021 25.74 25.88 25.23 25.24 3,452,895 -0.94(-3.58%)
Jun 17, 2021 26.25 26.39 25.61 26.18 2,418,373 -0.06(-0.21%)
Jun 16, 2021 26.34 26.39 25.93 26.23 2,002,630 -0.04(-0.16%)
Jun 15, 2021 26.35 26.46 26.23 26.27 1,797,513 -0.06(-0.21%)
Jun 14, 2021 26.58 26.70 26.11 26.33 2,204,179 -0.22(-0.84%)
Jun 11, 2021 26.24 26.63 26.20 26.55 2,922,423 +0.31(+1.20%)
Jun 10, 2021 26.11 26.38 25.62 26.24 2,179,406 +0.20(+0.78%)
Jun 09, 2021 26.12 26.54 25.88 26.04 2,819,321 +0.24(+0.95%)
Jun 08, 2021 25.45 26.04 25.31 25.79 1,418,094 +0.52(+2.08%)
Jun 07, 2021 25.20 25.37 25.16 25.27 972,661 +0.11(+0.44%)
Jun 04, 2021 25.38 25.46 24.92 25.16 3,821,170 -0.16(-0.64%)
Jun 03, 2021 25.22 25.52 24.92 25.32 1,380,605 -0.06(-0.22%)
Jun 02, 2021 26.07 26.07 25.27 25.37 2,737,254 -0.67(-2.58%)
Jun 01, 2021 26.38 26.41 25.99 26.04 2,766,856 -0.08(-0.32%)
May 28, 2021 26.14 26.20 25.74 26.13 1,459,643 -0.02(-0.08%)
May 27, 2021 26.39 26.39 25.93 26.15 4,173,370 +0.13(+0.51%)
May 26, 2021 26.20 26.21 25.91 26.02 3,004,527 +0.07(+0.27%)
May 25, 2021 26.16 26.58 25.83 25.95 2,462,599 -0.19(-0.72%)
May 24, 2021 26.20 26.28 25.95 26.14 3,486,315 +0.20(+0.78%)
May 21, 2021 26.18 26.37 25.93 25.93 3,053,410 -0.04(-0.16%)
May 20, 2021 25.88 26.01 25.56 25.97 1,323,692 +0.03(+0.11%)
May 19, 2021 25.93 26.08 25.58 25.95 2,515,940 -0.45(-1.69%)
May 18, 2021 26.97 27.15 26.26 26.39 4,658,491 -0.57(-2.12%)
May 17, 2021 26.85 27.04 26.65 26.97 3,086,460 -0.33(-1.20%)
May 14, 2021 26.27 27.40 26.23 27.29 2,401,488 +1.30(+4.99%)
May 13, 2021 25.45 26.20 25.45 26.00 3,708,073 +0.66(+2.62%)
May 12, 2021 25.79 26.00 25.26 25.33 4,374,526 -0.44(-1.71%)
May 11, 2021 25.89 26.46 25.40 25.77 3,395,898 -0.49(-1.86%)
May 10, 2021 26.53 26.68 26.14 26.26 2,128,618 -0.33(-1.23%)
May 07, 2021 26.46 27.01 26.32 26.59 1,572,053 +0.17(+0.63%)
May 06, 2021 26.53 26.56 25.91 26.42 1,196,823 -0.06(-0.21%)
May 05, 2021 26.64 26.89 26.25 26.48 2,107,519 -0.29(-1.10%)
May 04, 2021 27.37 27.57 26.63 26.77 1,305,697 -0.68(-2.47%)
May 03, 2021 27.25 27.78 27.25 27.45 5,274,330 +0.31(+1.16%)
Apr 30, 2021 27.39 27.48 26.81 27.13 1,218,096 -0.34(-1.25%)
Apr 29, 2021 28.37 28.41 27.33 27.48 1,895,732 -0.47(-1.67%)
Apr 28, 2021 27.94 28.23 27.72 27.94 1,105,900 +0.11(+0.40%)
Apr 27, 2021 27.82 28.12 27.65 27.83 4,780,196 +0.01(+0.05%)
Apr 26, 2021 27.80 28.07 27.56 27.82 4,417,961 +0.24(+0.86%)
Apr 23, 2021 27.62 27.70 27.19 27.58 1,395,303 +0.25(+0.92%)
Apr 22, 2021 27.38 27.77 27.23 27.33 4,607,557 -0.06(-0.23%)
Apr 21, 2021 26.62 27.48 26.40 27.39 1,052,557 +0.65(+2.43%)
Apr 20, 2021 27.41 27.57 26.51 26.74 1,933,401 -0.83(-3.01%)
Apr 19, 2021 27.64 27.78 27.36 27.57 1,592,891 -0.10(-0.35%)
Apr 16, 2021 27.64 27.87 27.43 27.67 2,202,974 +0.26(+0.94%)
Apr 15, 2021 27.47 27.68 27.14 27.41 1,002,427 -0.11(-0.41%)
Apr 14, 2021 27.44 28.02 27.43 27.52 2,607,984 +0.12(+0.43%)
Apr 13, 2021 27.38 27.52 26.99 27.41 1,306,785 -0.14(-0.51%)
Apr 12, 2021 27.19 27.68 27.19 27.55 1,895,728 +0.40(+1.47%)
Apr 09, 2021 26.94 27.15 26.79 27.15 1,573,225 +0.13(+0.46%)
Apr 08, 2021 27.39 27.48 26.80 27.02 3,041,412 -0.40(-1.48%)
Apr 07, 2021 27.11 27.43 27.06 27.43 1,435,195 +0.36(+1.32%)
Apr 06, 2021 27.06 27.35 27.00 27.07 2,413,423 +0.17(+0.65%)
Apr 05, 2021 26.98 27.27 26.81 26.90 3,006,107 +0.20(+0.73%)
Apr 01, 2021 26.44 26.90 26.19 26.70 1,753,870 +0.33(+1.24%)
Mar 31, 2021 26.72 27.05 26.37 26.37 2,144,479 -0.37(-1.38%)
Mar 30, 2021 26.39 27.01 26.07 26.74 2,198,285 +0.39(+1.48%)
Mar 29, 2021 26.90 27.22 26.17 26.35 2,879,677 -0.80(-2.96%)
Mar 26, 2021 27.75 27.83 26.68 27.15 2,170,598 -0.30(-1.09%)
Mar 25, 2021 26.40 27.64 25.93 27.45 2,747,086 +0.88(+3.31%)
Mar 24, 2021 26.48 27.55 26.47 26.57 5,000,616 +0.42(+1.60%)
Mar 23, 2021 27.04 27.27 25.90 26.16 3,362,603 -1.05(-3.85%)
Mar 22, 2021 27.20 27.35 26.55 27.20 2,667,992 -0.10(-0.36%)
Mar 19, 2021 27.99 28.14 27.14 27.30 2,560,682 -0.82(-2.90%)
Mar 18, 2021 28.16 29.07 27.85 28.12 4,097,469 -0.25(-0.89%)
Mar 17, 2021 28.99 29.08 28.09 28.37 3,743,281 -0.66(-2.28%)
Mar 16, 2021 29.31 29.41 28.77 29.03 14,323,127 -0.45(-1.52%)
Mar 15, 2021 29.74 30.10 29.05 29.48 1,644,505 -0.06(-0.21%)
Mar 12, 2021 29.20 29.67 28.91 29.54 2,237,069 +0.48(+1.66%)
Mar 11, 2021 28.92 29.42 28.60 29.06 4,397,232 +0.18(+0.63%)
Mar 10, 2021 29.31 29.65 28.62 28.88 2,184,347 -0.31(-1.05%)
Mar 09, 2021 29.65 29.83 29.06 29.19 2,845,450 -0.27(-0.92%)
Mar 08, 2021 29.22 29.90 28.73 29.46 3,557,464 +0.67(+2.33%)
Mar 05, 2021 28.75 29.10 27.29 28.79 6,188,327 +0.43(+1.50%)
Mar 04, 2021 28.38 28.83 27.49 28.36 2,993,864 +0.00(+0.00%)
Mar 03, 2021 27.13 29.17 27.13 28.36 6,289,741 +1.28(+4.72%)
Mar 02, 2021 26.97 27.50 26.72 27.08 1,347,616 +0.14(+0.52%)
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.