Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 27.81 27.94 27.71 27.76 780,556 +0.12(+0.42%)
Apr 30, 2015 27.48 27.87 27.40 27.64 1,256,803 -0.08(-0.29%)
Apr 29, 2015 28.04 28.04 27.53 27.72 1,071,256 -0.39(-1.38%)
Apr 28, 2015 28.26 28.26 27.94 28.11 1,066,085 -0.25(-0.89%)
Apr 27, 2015 28.50 28.65 28.06 28.36 1,285,678 -0.12(-0.41%)
Apr 24, 2015 28.40 28.60 28.21 28.48 1,060,776 +0.18(+0.64%)
Apr 23, 2015 28.08 28.51 28.08 28.30 1,475,355 +0.14(+0.51%)
Apr 22, 2015 28.00 28.28 27.83 28.15 1,720,302 +0.29(+1.03%)
Apr 21, 2015 27.84 28.20 27.81 27.87 2,442,302 +0.28(+1.01%)
Apr 20, 2015 27.43 27.70 27.39 27.59 1,321,448 +0.21(+0.76%)
Apr 17, 2015 27.46 27.67 27.26 27.38 2,143,082 -0.19(-0.69%)
Apr 16, 2015 27.70 27.81 27.22 27.57 2,314,156 -0.21(-0.74%)
Apr 15, 2015 27.90 28.14 27.41 27.78 2,547,102 -0.12(-0.42%)
Apr 14, 2015 27.58 27.94 27.39 27.89 1,815,128 +0.32(+1.17%)
Apr 13, 2015 27.90 27.93 27.57 27.57 1,504,447 -0.33(-1.19%)
Apr 10, 2015 28.01 28.07 27.79 27.90 1,888,462 -0.11(-0.39%)
Apr 09, 2015 28.18 28.41 27.93 28.01 1,702,115 -0.13(-0.45%)
Apr 08, 2015 27.97 28.35 27.80 28.14 1,403,098 +0.22(+0.81%)
Apr 07, 2015 28.24 28.31 27.77 27.91 1,508,358 -0.33(-1.18%)
Apr 06, 2015 28.15 28.42 28.07 28.24 1,843,122 +0.00(+0.00%)
Apr 02, 2015 28.31 28.24 28.24 28.24 1,700,139 -0.04(-0.16%)
Apr 01, 2015 28.26 28.49 28.03 28.29 1,654,787 -0.16(-0.57%)
Mar 31, 2015 28.81 28.81 28.38 28.45 1,490,665 -0.42(-1.46%)
Mar 30, 2015 28.53 28.94 28.41 28.87 1,336,497 +0.48(+1.68%)
Mar 27, 2015 28.36 28.62 28.18 28.40 1,954,543 +0.00(+0.00%)
Mar 26, 2015 28.60 28.80 28.20 28.40 2,615,267 -0.38(-1.31%)
Mar 25, 2015 29.17 29.17 28.70 28.78 2,128,174 -0.31(-1.08%)
Mar 24, 2015 28.82 29.18 28.78 29.09 1,800,084 +0.24(+0.84%)
Mar 23, 2015 29.14 29.32 28.74 28.85 4,261,016 -0.43(-1.47%)
Mar 20, 2015 29.08 29.33 28.99 29.28 1,622,384 +0.32(+1.12%)
Mar 19, 2015 29.18 29.39 28.84 28.96 2,066,819 -0.24(-0.83%)
Mar 18, 2015 29.07 29.25 28.77 29.20 1,500,902 +0.13(+0.46%)
Mar 17, 2015 29.04 29.21 28.93 29.06 1,557,161 -0.07(-0.25%)
Mar 16, 2015 29.02 29.23 28.90 29.14 1,668,383 +0.15(+0.53%)
Mar 13, 2015 28.75 29.27 28.73 28.98 2,961,062 -0.35(-1.20%)
Mar 12, 2015 29.29 29.41 29.11 29.33 2,074,978 +0.07(+0.25%)
Mar 11, 2015 29.24 29.34 28.98 29.26 3,155,304 -0.01(-0.03%)
Mar 10, 2015 29.11 29.30 28.72 29.27 2,740,299 -0.01(-0.03%)
Mar 09, 2015 28.93 29.32 28.87 29.28 1,894,144 +0.37(+1.28%)
Mar 06, 2015 28.87 29.00 28.76 28.91 2,260,081 -0.07(-0.25%)
Mar 05, 2015 28.97 29.06 28.83 28.98 2,053,283 +0.10(+0.34%)
Mar 04, 2015 29.15 29.21 28.69 28.88 3,174,762 -0.32(-1.11%)
Mar 03, 2015 28.94 29.28 28.68 29.21 3,463,946 +0.18(+0.62%)
Mar 02, 2015 28.47 29.03 28.50 29.03 1,887,913 +0.56(+1.96%)
Feb 27, 2015 28.58 28.68 28.33 28.47 2,930,657 -0.14(-0.47%)
Feb 26, 2015 28.63 28.78 28.28 28.60 3,366,031 -0.04(-0.13%)
Feb 25, 2015 28.09 28.72 28.05 28.64 5,691,247 +0.51(+1.82%)
Feb 24, 2015 27.86 28.16 27.75 28.13 2,572,971 +0.33(+1.20%)
Feb 23, 2015 27.62 27.88 27.56 27.80 2,008,762 +0.08(+0.29%)
Feb 20, 2015 27.60 27.75 27.31 27.71 2,381,126 +0.10(+0.36%)
Feb 19, 2015 27.97 28.05 27.57 27.62 3,054,406 -0.27(-0.97%)
Feb 18, 2015 27.41 27.94 27.35 27.88 11,302,654 +0.68(+2.51%)
Feb 17, 2015 27.44 27.44 27.02 27.20 1,797,504 -0.27(-0.98%)
Feb 13, 2015 27.57 27.47 27.47 27.47 1,681,907 -0.16(-0.59%)
Feb 12, 2015 27.50 27.71 27.16 27.63 3,254,220 -0.06(-0.23%)
Feb 11, 2015 28.30 28.33 27.20 27.70 4,195,004 -0.93(-3.24%)
Feb 10, 2015 28.17 28.67 27.87 28.62 4,348,694 +0.36(+1.27%)
Feb 09, 2015 28.57 28.71 28.19 28.26 1,736,562 -0.47(-1.63%)
Feb 06, 2015 28.96 29.38 28.54 28.73 1,547,537 -0.23(-0.81%)
Feb 05, 2015 29.07 29.31 28.96 28.96 1,211,643 -0.08(-0.28%)
Feb 04, 2015 28.76 29.29 28.66 29.05 1,594,188 +0.27(+0.94%)
Feb 03, 2015 28.66 28.93 28.52 28.78 860,721 +0.31(+1.07%)
Feb 02, 2015 28.15 28.56 27.78 28.47 2,067,643 +0.30(+1.05%)
Jan 30, 2015 28.75 28.79 28.13 28.17 1,494,142 -0.75(-2.58%)
Jan 29, 2015 28.62 28.93 28.42 28.92 639,446 +0.31(+1.10%)
Jan 28, 2015 28.80 28.93 28.57 28.60 965,456 -0.05(-0.19%)
Jan 27, 2015 28.76 28.84 28.48 28.66 794,574 -0.32(-1.12%)
Jan 26, 2015 28.88 29.07 28.57 28.98 719,274 +0.10(+0.34%)
Jan 23, 2015 28.85 29.23 28.71 28.88 908,600 +0.06(+0.22%)
Jan 22, 2015 28.73 28.86 28.39 28.82 1,027,704 +0.13(+0.44%)
Jan 21, 2015 28.56 28.95 28.46 28.69 1,617,898 +0.17(+0.60%)
Jan 20, 2015 28.57 28.77 27.95 28.52 1,212,963 -0.22(-0.75%)
Jan 16, 2015 28.22 28.79 28.04 28.74 1,273,107 +0.53(+1.88%)
Jan 15, 2015 28.29 28.76 28.06 28.21 1,220,975 -0.34(-1.20%)
Jan 14, 2015 28.72 28.73 28.10 28.55 1,395,435 -0.25(-0.87%)
Jan 13, 2015 29.05 29.16 28.41 28.80 1,732,634 -0.18(-0.62%)
Jan 12, 2015 28.41 28.99 28.37 28.98 3,816,363 +0.58(+2.03%)
Jan 09, 2015 27.90 28.41 27.77 28.41 4,764,852 +0.50(+1.81%)
Jan 08, 2015 27.62 28.03 27.26 27.90 2,841,872 +0.39(+1.41%)
Jan 07, 2015 27.31 27.61 27.17 27.52 1,586,214 +0.47(+1.73%)
Jan 06, 2015 26.94 27.26 26.65 27.05 3,420,277 +0.21(+0.77%)
Jan 05, 2015 27.09 27.83 26.66 26.84 4,246,603 -0.86(-3.12%)
Jan 02, 2015 27.92 27.96 27.33 27.70 1,436,750 -0.31(-1.12%)
Dec 31, 2014 27.86 28.02 28.02 28.02 1,178,302 +0.26(+0.94%)
Dec 30, 2014 27.44 28.03 27.39 27.76 1,972,701 +0.12(+0.42%)
Dec 29, 2014 27.88 27.88 27.42 27.64 882,644 -0.18(-0.65%)
Dec 26, 2014 27.59 27.99 27.59 27.82 1,051,974 +0.32(+1.18%)
Dec 24, 2014 27.45 27.50 27.50 27.50 446,796 +0.06(+0.23%)
Dec 23, 2014 27.28 27.83 27.25 27.44 3,053,915 +0.15(+0.56%)
Dec 22, 2014 26.81 27.34 26.80 27.28 2,646,458 +0.49(+1.85%)
Dec 19, 2014 26.64 26.80 26.45 26.79 1,425,776 +0.25(+0.95%)
Dec 18, 2014 26.09 26.72 26.09 26.54 2,113,442 +0.22(+0.85%)
Dec 17, 2014 26.13 26.43 25.90 26.31 1,478,029 +0.22(+0.83%)
Dec 16, 2014 25.77 26.30 25.57 26.09 2,107,442 +0.13(+0.52%)
Dec 15, 2014 25.74 26.08 25.60 25.96 2,686,889 +0.51(+2.01%)
Dec 12, 2014 25.09 26.03 24.96 25.45 13,819,190 -0.24(-0.95%)
Dec 11, 2014 26.03 26.07 25.53 25.69 2,188,127 -0.89(-3.35%)
Dec 10, 2014 26.67 26.81 26.20 26.58 637,186 -0.24(-0.91%)
Dec 09, 2014 26.82 27.09 26.47 26.82 233,478 -0.31(-1.16%)
Dec 08, 2014 27.10 27.31 26.77 27.14 463,235 +0.04(+0.13%)
Dec 05, 2014 26.58 27.10 26.45 27.10 373,650 +0.60(+2.27%)
Dec 04, 2014 26.79 26.90 26.36 26.50 288,865 -0.29(-1.07%)
Dec 03, 2014 26.39 27.04 26.08 26.79 506,815 -0.12(-0.43%)
Dec 02, 2014 26.73 27.03 26.47 26.90 635,667 +0.25(+0.95%)
Dec 01, 2014 27.32 27.33 26.49 26.65 850,971 -0.69(-2.53%)
Nov 28, 2014 26.54 27.85 26.54 27.35 795,965 +0.85(+3.23%)
Nov 26, 2014 26.27 26.49 26.49 26.49 362,195 +0.19(+0.72%)
Nov 25, 2014 26.54 26.81 26.23 26.30 501,168 -0.23(-0.88%)
Nov 24, 2014 26.52 26.68 26.51 26.54 414,841 +0.08(+0.31%)
Nov 21, 2014 26.18 26.64 26.16 26.45 699,697 +0.20(+0.75%)
Nov 20, 2014 25.70 26.27 25.70 26.26 439,547 +0.48(+1.85%)
Nov 19, 2014 25.36 25.94 25.36 25.78 756,767 +0.29(+1.13%)
Nov 18, 2014 25.64 25.84 25.42 25.49 326,010 -0.11(-0.42%)
Nov 17, 2014 25.86 25.99 25.52 25.60 355,500 -0.29(-1.11%)
Nov 14, 2014 26.54 26.54 25.77 25.89 342,455 -0.56(-2.11%)
Nov 13, 2014 25.76 26.53 25.64 26.45 1,133,104 +0.76(+2.98%)
Nov 12, 2014 25.37 25.89 25.37 25.68 626,313 +0.34(+1.35%)
Nov 11, 2014 25.44 25.44 25.11 25.34 358,804 -0.17(-0.67%)
Nov 10, 2014 25.42 25.59 25.27 25.51 312,342 +0.09(+0.35%)
Nov 07, 2014 25.74 25.76 25.37 25.42 600,564 -0.36(-1.40%)
Nov 06, 2014 25.51 25.81 25.42 25.78 343,029 +0.23(+0.92%)
Nov 05, 2014 25.45 25.58 25.29 25.55 338,727 +0.15(+0.60%)
Nov 04, 2014 25.18 25.58 25.00 25.39 455,574 +0.24(+0.97%)
Nov 03, 2014 25.07 25.38 24.93 25.15 393,012 +0.05(+0.18%)
Oct 31, 2014 25.02 25.24 25.01 25.11 647,621 +0.12(+0.47%)
Oct 30, 2014 24.46 25.11 24.38 24.99 424,367 +0.46(+1.87%)
Oct 29, 2014 24.11 24.61 23.98 24.53 384,879 +0.43(+1.79%)
Oct 28, 2014 24.24 24.43 23.88 24.10 370,089 -0.05(-0.19%)
Oct 27, 2014 24.18 23.86 23.93 24.14 463,099 +0.28(+1.17%)
Oct 24, 2014 23.59 23.87 23.46 23.86 261,884 +0.24(+1.03%)
Oct 23, 2014 23.39 23.73 23.38 23.62 499,338 +0.33(+1.43%)
Oct 22, 2014 23.71 23.74 23.10 23.29 359,218 -0.45(-1.89%)
Oct 21, 2014 23.54 24.03 23.45 23.74 357,893 +0.20(+0.84%)
Oct 20, 2014 22.94 23.56 22.89 23.54 233,598 +0.56(+2.43%)
Oct 17, 2014 22.93 23.25 22.91 22.98 296,173 +0.18(+0.79%)
Oct 16, 2014 23.09 23.09 22.60 22.80 416,817 -0.48(-2.05%)
Oct 15, 2014 23.11 23.28 22.51 23.28 416,203 +0.04(+0.15%)
Oct 14, 2014 23.16 23.32 22.93 23.24 550,275 +0.21(+0.90%)
Oct 13, 2014 23.86 23.91 23.02 23.04 362,513 -0.77(-3.25%)
Oct 10, 2014 23.84 24.10 23.71 23.81 571,453 -0.04(-0.15%)
Oct 09, 2014 23.88 24.04 23.70 23.85 363,202 -0.01(-0.04%)
Oct 08, 2014 24.05 24.15 23.44 23.86 539,084 -0.21(-0.86%)
Oct 07, 2014 24.08 24.25 23.99 24.06 647,811 -0.08(-0.34%)
Oct 06, 2014 23.77 24.16 23.77 24.14 540,308 +0.36(+1.51%)
Oct 03, 2014 23.39 23.82 23.30 23.78 1,305,765 +0.45(+1.93%)
Oct 02, 2014 23.19 23.37 22.94 23.33 499,565 -0.05(-0.23%)
Oct 01, 2014 23.78 23.80 23.34 23.39 568,092 -0.27(-1.14%)
Sep 30, 2014 23.81 23.93 23.58 23.66 337,591 -0.11(-0.45%)
Sep 29, 2014 23.96 24.04 23.62 23.77 727,991 -0.32(-1.34%)
Sep 26, 2014 24.01 24.10 23.91 24.09 499,299 +0.16(+0.68%)
Sep 25, 2014 24.14 24.21 23.88 23.93 288,167 -0.19(-0.78%)
Sep 24, 2014 24.46 24.50 24.00 24.12 553,655 -0.43(-1.76%)
Sep 23, 2014 24.56 24.69 24.49 24.55 699,531 -0.05(-0.22%)
Sep 22, 2014 24.65 24.65 24.45 24.60 519,302 -0.04(-0.18%)
Sep 19, 2014 24.41 24.86 24.30 24.65 3,280,127 +0.32(+1.33%)
Sep 18, 2014 24.29 24.41 24.21 24.32 344,895 +0.05(+0.19%)
Sep 17, 2014 24.21 24.40 24.21 24.28 702,445 +0.05(+0.22%)
Sep 16, 2014 24.41 24.41 24.19 24.22 243,832 -0.17(-0.70%)
Sep 15, 2014 24.35 24.42 24.27 24.39 539,970 -0.03(-0.11%)
Sep 12, 2014 24.42 24.56 24.38 24.42 632,600 +0.01(+0.04%)
Sep 11, 2014 24.21 24.50 24.16 24.41 560,106 +0.13(+0.56%)
Sep 10, 2014 24.20 24.48 24.06 24.28 1,151,462 +0.12(+0.48%)
Sep 09, 2014 24.19 24.26 24.12 24.16 833,515 -0.03(-0.11%)
Sep 08, 2014 23.69 24.21 23.65 24.19 1,357,418 +0.49(+2.09%)
Sep 05, 2014 23.51 23.71 23.43 23.69 556,201 +0.17(+0.73%)
Sep 04, 2014 23.39 23.55 23.35 23.52 790,069 +0.13(+0.58%)
Sep 03, 2014 23.39 23.57 23.30 23.39 707,442 +0.00(+0.00%)
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.