Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.50 30.64 29.94 29.97 3,327,726 -0.54(-1.78%)
Nov 27, 2015 30.30 30.75 30.17 30.51 1,829,939 +0.25(+0.82%)
Nov 25, 2015 30.29 30.26 30.26 30.26 1,764,916 +0.03(+0.11%)
Nov 24, 2015 30.10 30.50 29.82 30.23 2,551,214 -0.06(-0.21%)
Nov 23, 2015 30.17 30.57 30.17 30.29 3,479,247 +0.38(+1.29%)
Nov 20, 2015 29.72 30.51 29.64 29.91 5,737,818 +0.28(+0.96%)
Nov 19, 2015 29.97 30.00 29.41 29.62 6,073,115 -0.27(-0.92%)
Nov 18, 2015 28.17 29.91 27.89 29.90 7,651,109 +2.77(+10.20%)
Nov 17, 2015 27.24 27.69 26.85 27.13 4,405,380 +0.05(+0.17%)
Nov 16, 2015 27.04 27.24 26.89 27.09 2,252,410 +0.00(+0.00%)
Nov 13, 2015 27.64 27.68 27.00 27.09 2,618,382 -0.67(-2.41%)
Nov 12, 2015 28.03 28.22 27.53 27.75 1,998,231 -0.44(-1.56%)
Nov 11, 2015 27.91 28.25 27.66 28.19 1,586,652 +0.38(+1.38%)
Nov 10, 2015 27.66 27.83 27.48 27.81 967,033 +0.05(+0.16%)
Nov 09, 2015 27.86 27.86 27.48 27.76 2,393,160 -0.17(-0.62%)
Nov 06, 2015 28.43 28.43 27.65 27.94 796,561 +0.00(+0.00%)
Nov 05, 2015 27.96 28.35 27.61 27.94 1,420,741 +0.00(+0.00%)
Nov 04, 2015 28.37 28.40 27.92 27.94 1,990,780 -0.44(-1.55%)
Nov 03, 2015 27.75 28.39 27.75 28.38 1,602,759 +0.57(+2.04%)
Nov 02, 2015 27.90 27.91 27.64 27.81 1,645,335 +0.01(+0.03%)
Oct 30, 2015 28.20 28.22 27.81 27.80 2,553,283 -0.46(-1.62%)
Oct 29, 2015 28.52 28.57 28.14 28.26 1,086,467 -0.24(-0.84%)
Oct 28, 2015 28.60 28.73 28.09 28.50 1,600,974 +0.06(+0.23%)
Oct 27, 2015 28.46 28.68 28.16 28.43 864,044 -0.03(-0.10%)
Oct 26, 2015 28.22 28.55 28.09 28.46 1,750,356 +0.22(+0.78%)
Oct 23, 2015 28.34 28.48 28.09 28.24 1,216,422 +0.10(+0.36%)
Oct 22, 2015 28.31 28.61 28.09 28.14 1,610,720 +0.11(+0.39%)
Oct 21, 2015 28.54 28.54 27.94 28.03 884,591 -0.45(-1.58%)
Oct 20, 2015 28.58 28.76 28.44 28.48 1,798,755 -0.11(-0.38%)
Oct 19, 2015 28.50 28.73 28.09 28.59 2,027,182 +0.05(+0.19%)
Oct 16, 2015 28.13 28.59 27.99 28.53 1,394,739 +0.49(+1.73%)
Oct 15, 2015 27.78 28.15 27.51 28.05 1,468,134 +0.42(+1.53%)
Oct 14, 2015 27.98 28.39 27.50 27.63 1,676,530 -0.33(-1.18%)
Oct 13, 2015 28.24 28.37 27.93 27.96 1,343,069 -0.39(-1.39%)
Oct 12, 2015 28.32 28.51 28.26 28.35 1,347,164 +0.05(+0.19%)
Oct 09, 2015 28.34 28.61 28.26 28.29 1,324,056 -0.03(-0.10%)
Oct 08, 2015 28.17 28.40 28.03 28.32 2,423,382 -0.02(-0.06%)
Oct 07, 2015 27.85 28.41 27.58 28.34 2,661,434 +0.49(+1.74%)
Oct 06, 2015 28.33 28.33 27.70 27.86 1,117,414 -0.55(-1.93%)
Oct 05, 2015 28.44 28.54 28.00 28.40 1,822,365 +0.16(+0.58%)
Oct 02, 2015 27.30 28.32 27.03 28.24 2,171,188 +0.72(+2.63%)
Oct 01, 2015 27.21 27.54 26.78 27.52 1,983,977 +0.37(+1.35%)
Sep 30, 2015 26.63 27.28 26.29 27.15 3,007,350 +0.76(+2.88%)
Sep 29, 2015 27.04 27.21 25.99 26.39 6,225,567 -0.59(-2.17%)
Sep 28, 2015 28.44 28.94 26.92 26.98 4,684,350 -1.55(-5.43%)
Sep 25, 2015 28.79 28.91 28.34 28.52 393,996 -0.07(-0.26%)
Sep 24, 2015 28.73 28.84 28.29 28.60 1,291,284 -0.33(-1.14%)
Sep 23, 2015 28.67 28.95 28.60 28.93 811,499 +0.27(+0.93%)
Sep 22, 2015 28.92 28.93 28.21 28.66 1,058,132 -0.49(-1.70%)
Sep 21, 2015 29.24 29.37 28.92 29.16 946,826 +0.15(+0.51%)
Sep 18, 2015 28.91 29.26 28.89 29.01 1,640,047 -0.21(-0.72%)
Sep 17, 2015 28.95 29.45 28.81 29.22 1,275,252 +0.26(+0.89%)
Sep 16, 2015 28.71 29.09 28.55 28.96 1,199,016 +0.20(+0.70%)
Sep 15, 2015 28.82 28.99 28.38 28.76 1,969,237 +0.02(+0.06%)
Sep 14, 2015 29.02 29.02 28.61 28.74 1,902,479 -0.28(-0.98%)
Sep 11, 2015 28.56 29.07 28.43 29.03 1,362,044 +0.39(+1.38%)
Sep 10, 2015 28.61 28.95 28.46 28.63 859,638 +0.04(+0.13%)
Sep 09, 2015 29.15 29.32 28.56 28.60 1,279,649 -0.35(-1.20%)
Sep 08, 2015 28.94 30.15 28.61 28.95 1,003,504 +0.60(+2.10%)
Sep 04, 2015 28.47 28.35 28.35 28.35 432,322 -0.36(-1.24%)
Sep 03, 2015 28.73 28.88 28.56 28.71 1,030,533 +0.07(+0.26%)
Sep 02, 2015 28.53 28.70 28.27 28.63 1,435,583 +0.35(+1.23%)
Sep 01, 2015 28.24 28.55 28.04 28.29 1,744,622 -0.42(-1.47%)
Aug 31, 2015 28.87 28.88 28.53 28.71 2,438,454 -0.24(-0.82%)
Aug 28, 2015 29.25 29.25 28.79 28.95 1,521,870 -0.35(-1.19%)
Aug 27, 2015 28.69 29.30 28.46 29.29 2,294,645 +0.85(+2.99%)
Aug 26, 2015 28.48 28.51 27.42 28.44 3,414,641 +0.49(+1.77%)
Aug 25, 2015 28.71 28.78 27.93 27.95 2,970,258 -0.19(-0.68%)
Aug 24, 2015 26.45 28.79 25.73 28.14 4,039,570 -1.40(-4.74%)
Aug 21, 2015 29.60 29.89 29.49 29.54 3,353,693 -0.34(-1.13%)
Aug 20, 2015 30.28 30.38 29.84 29.88 2,863,370 -0.80(-2.60%)
Aug 19, 2015 30.39 30.94 30.25 30.68 6,100,882 +0.22(+0.72%)
Aug 18, 2015 29.93 30.58 29.70 30.46 9,521,983 +0.70(+2.34%)
Aug 17, 2015 29.42 29.90 29.42 29.76 2,411,917 -0.20(-0.67%)
Aug 14, 2015 29.38 29.97 29.24 29.96 1,455,776 +0.67(+2.27%)
Aug 13, 2015 29.12 29.73 28.99 29.30 4,015,966 +0.44(+1.52%)
Aug 12, 2015 29.00 29.15 27.83 28.86 2,629,363 -0.46(-1.56%)
Aug 11, 2015 29.35 29.57 29.13 29.31 1,063,587 -0.18(-0.62%)
Aug 10, 2015 29.62 29.94 29.40 29.50 1,587,470 -0.05(-0.19%)
Aug 07, 2015 29.31 29.61 29.11 29.55 1,321,802 +0.19(+0.65%)
Aug 06, 2015 29.75 29.77 29.31 29.36 852,438 -0.36(-1.20%)
Aug 05, 2015 29.57 30.01 29.45 29.72 1,442,033 +0.15(+0.49%)
Aug 04, 2015 29.88 29.91 29.52 29.57 900,946 -0.20(-0.68%)
Aug 03, 2015 29.10 29.82 29.01 29.77 2,144,099 +0.70(+2.42%)
Jul 31, 2015 29.13 29.42 29.01 29.07 1,536,336 +0.06(+0.22%)
Jul 30, 2015 29.13 29.23 28.99 29.00 1,564,526 -0.23(-0.78%)
Jul 29, 2015 28.91 29.42 28.82 29.23 1,343,892 +0.33(+1.14%)
Jul 28, 2015 28.60 28.90 28.55 28.90 850,377 +0.38(+1.35%)
Jul 27, 2015 28.95 29.00 28.40 28.52 1,129,646 -0.52(-1.79%)
Jul 24, 2015 29.31 29.34 28.92 29.04 1,221,518 -0.18(-0.63%)
Jul 23, 2015 29.59 29.65 29.20 29.22 1,651,062 -0.37(-1.23%)
Jul 22, 2015 29.08 29.62 28.83 29.59 1,143,671 +0.52(+1.79%)
Jul 21, 2015 29.25 29.36 28.98 29.07 608,158 -0.20(-0.69%)
Jul 20, 2015 29.30 29.37 29.18 29.27 716,261 +0.03(+0.09%)
Jul 17, 2015 29.35 29.40 29.04 29.24 660,887 -0.10(-0.34%)
Jul 16, 2015 29.30 29.39 29.19 29.34 922,280 +0.16(+0.53%)
Jul 15, 2015 29.40 29.41 29.06 29.19 767,249 -0.20(-0.68%)
Jul 14, 2015 29.13 29.40 28.88 29.39 1,793,487 +0.18(+0.63%)
Jul 13, 2015 29.09 29.30 29.04 29.21 1,416,531 +0.35(+1.20%)
Jul 10, 2015 28.47 28.87 28.35 28.86 1,197,474 +0.52(+1.84%)
Jul 09, 2015 28.51 28.67 28.27 28.34 2,112,387 +0.04(+0.13%)
Jul 08, 2015 28.48 28.66 28.23 28.30 2,055,730 -0.33(-1.15%)
Jul 07, 2015 28.46 28.65 28.29 28.63 2,040,274 +0.14(+0.48%)
Jul 06, 2015 28.24 28.53 28.23 28.49 1,619,914 +0.10(+0.35%)
Jul 02, 2015 28.62 28.39 28.39 28.39 1,776,864 -0.20(-0.70%)
Jul 01, 2015 28.50 28.87 28.42 28.59 4,560,517 +0.30(+1.07%)
Jun 30, 2015 28.78 28.78 28.15 28.29 2,749,588 -0.34(-1.18%)
Jun 29, 2015 28.69 28.86 28.52 28.63 5,335,676 -0.28(-0.98%)
Jun 26, 2015 28.82 29.08 28.74 28.91 10,964,568 +0.08(+0.29%)
Jun 25, 2015 28.87 28.98 28.68 28.83 2,612,129 +0.03(+0.10%)
Jun 24, 2015 29.12 29.21 28.74 28.80 2,536,780 -0.33(-1.13%)
Jun 23, 2015 29.13 29.22 28.99 29.13 1,455,370 +0.05(+0.19%)
Jun 22, 2015 29.03 29.21 28.89 29.08 2,176,608 +0.15(+0.50%)
Jun 19, 2015 28.50 29.00 28.47 28.93 2,883,362 +0.32(+1.12%)
Jun 18, 2015 28.44 28.66 28.43 28.61 1,602,700 +0.24(+0.84%)
Jun 17, 2015 28.31 28.42 28.10 28.37 1,360,325 +0.12(+0.42%)
Jun 16, 2015 28.27 28.35 28.07 28.26 1,449,541 -0.05(-0.19%)
Jun 15, 2015 28.21 28.34 28.08 28.31 2,669,826 +0.05(+0.16%)
Jun 12, 2015 28.13 28.36 28.05 28.26 1,745,994 +0.05(+0.19%)
Jun 11, 2015 28.47 28.60 28.18 28.21 1,817,416 -0.21(-0.74%)
Jun 10, 2015 28.66 28.87 28.35 28.42 2,021,992 -0.21(-0.73%)
Jun 09, 2015 28.58 28.68 28.44 28.63 1,269,699 +0.04(+0.13%)
Jun 08, 2015 28.78 28.85 28.47 28.59 998,664 -0.19(-0.67%)
Jun 05, 2015 28.80 28.88 28.61 28.79 1,360,305 +0.01(+0.03%)
Jun 04, 2015 28.88 28.95 28.70 28.78 1,914,436 -0.12(-0.41%)
Jun 03, 2015 28.87 29.00 28.70 28.89 2,230,851 +0.11(+0.38%)
Jun 02, 2015 28.61 28.90 28.52 28.79 1,872,572 +0.16(+0.57%)
Jun 01, 2015 28.72 29.00 28.51 28.62 2,411,576 -0.02(-0.06%)
May 29, 2015 28.78 28.92 28.39 28.64 9,056,326 -0.08(-0.29%)
May 28, 2015 28.98 29.01 28.67 28.72 1,802,323 -0.24(-0.82%)
May 27, 2015 29.09 29.22 28.85 28.96 2,352,846 -0.08(-0.28%)
May 26, 2015 29.09 29.23 28.87 29.04 3,558,010 +0.02(+0.06%)
May 22, 2015 28.93 29.02 29.02 29.02 2,912,254 +0.12(+0.41%)
May 21, 2015 28.92 28.96 28.59 28.90 5,867,584 -0.16(-0.57%)
May 20, 2015 28.81 29.55 28.67 29.07 3,839,618 +0.29(+1.02%)
May 19, 2015 28.97 29.10 28.75 28.78 1,573,425 -0.18(-0.63%)
May 18, 2015 28.89 29.08 28.60 28.96 1,773,696 +0.10(+0.35%)
May 15, 2015 29.10 29.24 28.66 28.86 1,479,161 -0.15(-0.50%)
May 14, 2015 28.41 29.40 28.40 29.00 3,151,944 +0.70(+2.49%)
May 13, 2015 29.35 29.43 28.20 28.30 3,646,652 -0.25(-0.86%)
May 12, 2015 28.32 28.65 28.02 28.55 1,946,600 +0.13(+0.45%)
May 11, 2015 28.73 28.87 28.36 28.42 1,693,446 -0.37(-1.30%)
May 08, 2015 28.63 29.08 28.42 28.79 843,981 +0.41(+1.45%)
May 07, 2015 28.09 28.46 27.98 28.38 1,072,745 +0.33(+1.17%)
May 06, 2015 28.39 28.41 27.80 28.05 1,327,584 -0.31(-1.10%)
May 05, 2015 28.58 28.59 28.18 28.36 1,599,770 -0.30(-1.05%)
May 04, 2015 28.21 28.73 28.10 28.67 1,129,247 +0.48(+1.68%)
May 01, 2015 28.25 28.37 28.14 28.19 768,590 +0.12(+0.42%)
Apr 30, 2015 27.91 28.30 27.83 28.07 1,237,536 -0.08(-0.29%)
Apr 29, 2015 28.47 28.47 27.95 28.15 1,054,833 -0.39(-1.38%)
Apr 28, 2015 28.70 28.70 28.37 28.55 1,049,741 -0.26(-0.89%)
Apr 27, 2015 28.94 29.10 28.49 28.80 1,265,967 -0.12(-0.41%)
Apr 24, 2015 28.84 29.05 28.65 28.92 1,044,514 +0.18(+0.64%)
Apr 23, 2015 28.52 28.96 28.52 28.74 1,452,736 +0.15(+0.51%)
Apr 22, 2015 28.44 28.72 28.26 28.59 1,693,929 +0.29(+1.03%)
Apr 21, 2015 28.27 28.64 28.25 28.30 2,404,860 +0.28(+1.01%)
Apr 20, 2015 27.85 28.13 27.82 28.02 1,301,190 +0.21(+0.76%)
Apr 17, 2015 27.89 28.10 27.68 27.81 2,110,227 -0.19(-0.69%)
Apr 16, 2015 28.14 28.24 27.64 28.00 2,278,679 -0.21(-0.74%)
Apr 15, 2015 28.34 28.57 27.83 28.21 2,508,053 -0.12(-0.42%)
Apr 14, 2015 28.01 28.37 27.82 28.33 1,787,301 +0.33(+1.17%)
Apr 13, 2015 28.34 28.36 28.00 28.00 1,481,383 -0.34(-1.19%)
Apr 10, 2015 28.45 28.51 28.22 28.34 1,859,511 -0.11(-0.39%)
Apr 09, 2015 28.62 28.85 28.36 28.45 1,676,020 -0.13(-0.45%)
Apr 08, 2015 28.41 28.79 28.24 28.57 1,381,587 +0.23(+0.81%)
Apr 07, 2015 28.68 28.75 28.20 28.35 1,485,234 -0.34(-1.18%)
Apr 06, 2015 28.58 28.87 28.51 28.68 1,814,866 +0.00(+0.00%)
Apr 02, 2015 28.75 28.68 28.68 28.68 1,674,075 -0.05(-0.16%)
Apr 01, 2015 28.70 28.94 28.47 28.73 1,629,418 -0.16(-0.57%)
Mar 31, 2015 29.26 29.26 28.82 28.89 1,467,812 -0.43(-1.46%)
Mar 30, 2015 28.98 29.39 28.85 29.32 1,316,008 +0.48(+1.68%)
Mar 27, 2015 28.80 29.07 28.62 28.84 1,924,579 +0.00(+0.00%)
Mar 26, 2015 29.05 29.25 28.64 28.84 2,575,174 -0.38(-1.31%)
Mar 25, 2015 29.63 29.63 29.15 29.22 2,095,547 -0.32(-1.08%)
Mar 24, 2015 29.27 29.64 29.22 29.54 1,772,488 +0.25(+0.84%)
Mar 23, 2015 29.60 29.77 29.19 29.30 4,195,692 -0.44(-1.47%)
Mar 20, 2015 29.53 29.79 29.44 29.74 1,597,512 +0.33(+1.12%)
Mar 19, 2015 29.63 29.84 29.29 29.41 2,035,134 -0.25(-0.83%)
Mar 18, 2015 29.52 29.71 29.21 29.65 1,477,892 +0.14(+0.46%)
Mar 17, 2015 29.49 29.66 29.38 29.52 1,533,289 -0.07(-0.25%)
Mar 16, 2015 29.47 29.68 29.35 29.59 1,642,806 +0.16(+0.53%)
Mar 13, 2015 29.20 29.73 29.18 29.43 2,915,667 -0.36(-1.20%)
Mar 12, 2015 29.74 29.87 29.56 29.79 2,043,167 +0.07(+0.25%)
Mar 11, 2015 29.70 29.80 29.43 29.72 3,106,932 -0.01(-0.03%)
Mar 10, 2015 29.56 29.75 29.17 29.73 2,698,289 -0.01(-0.03%)
Mar 09, 2015 29.38 29.78 29.31 29.74 1,865,105 +0.37(+1.28%)
Mar 06, 2015 29.32 29.45 29.21 29.36 2,225,433 -0.07(-0.25%)
Mar 05, 2015 29.42 29.52 29.28 29.43 2,021,805 +0.10(+0.34%)
Mar 04, 2015 29.61 29.66 29.14 29.33 3,126,090 -0.33(-1.11%)
Mar 03, 2015 29.39 29.74 29.12 29.66 3,410,842 +0.18(+0.62%)
Mar 02, 2015 28.91 29.48 28.94 29.48 1,858,970 +0.57(+1.96%)
Feb 27, 2015 29.02 29.12 28.77 28.91 2,885,728 -0.14(-0.47%)
Feb 26, 2015 29.08 29.23 28.72 29.05 3,314,428 -0.04(-0.13%)
Feb 25, 2015 28.53 29.17 28.49 29.09 5,603,997 +0.52(+1.82%)
Feb 24, 2015 28.29 28.60 28.18 28.57 2,533,526 +0.34(+1.20%)
Feb 23, 2015 28.05 28.32 27.99 28.23 1,977,967 +0.08(+0.29%)
Feb 20, 2015 28.03 28.19 27.73 28.15 2,344,621 +0.10(+0.36%)
Feb 19, 2015 28.40 28.48 28.00 28.05 3,007,580 -0.27(-0.97%)
Feb 18, 2015 27.83 28.37 27.77 28.32 11,129,377 +0.69(+2.51%)
Feb 17, 2015 27.86 27.86 27.44 27.62 1,769,947 -0.27(-0.98%)
Feb 13, 2015 28.00 27.90 27.90 27.90 1,656,122 -0.16(-0.59%)
Feb 12, 2015 27.93 28.14 27.58 28.06 3,204,331 -0.06(-0.23%)
Feb 11, 2015 28.74 28.78 27.62 28.13 4,130,692 -0.94(-3.24%)
Feb 10, 2015 28.61 29.11 28.30 29.07 4,282,026 +0.37(+1.27%)
Feb 09, 2015 29.01 29.16 28.63 28.70 1,709,940 -0.48(-1.63%)
Feb 06, 2015 29.42 29.84 28.98 29.18 1,523,812 -0.24(-0.81%)
Feb 05, 2015 29.52 29.76 29.41 29.42 1,193,068 -0.08(-0.28%)
Feb 04, 2015 29.21 29.74 29.11 29.50 1,569,748 +0.27(+0.94%)
Feb 03, 2015 29.10 29.38 28.97 29.22 847,525 +0.31(+1.07%)
Feb 02, 2015 28.59 29.01 28.21 28.91 2,035,945 +0.30(+1.05%)
Jan 30, 2015 29.20 29.24 28.57 28.61 1,471,236 -0.76(-2.58%)
Jan 29, 2015 29.07 29.38 28.87 29.37 629,643 +0.32(+1.10%)
Jan 28, 2015 29.25 29.38 29.01 29.05 950,655 -0.05(-0.19%)
Jan 27, 2015 29.21 29.29 28.92 29.10 782,392 -0.33(-1.12%)
Jan 26, 2015 29.33 29.52 29.01 29.43 708,247 +0.10(+0.34%)
Jan 23, 2015 29.30 29.68 29.16 29.33 894,670 +0.06(+0.22%)
Jan 22, 2015 29.18 29.31 28.83 29.27 1,011,949 +0.13(+0.44%)
Jan 21, 2015 29.00 29.40 28.90 29.14 1,593,095 +0.17(+0.60%)
Jan 20, 2015 29.01 29.22 28.38 28.97 1,194,367 -0.22(-0.75%)
Jan 16, 2015 28.66 29.24 28.47 29.19 1,253,589 +0.54(+1.88%)
Jan 15, 2015 28.73 29.21 28.50 28.65 1,202,257 -0.35(-1.20%)
Jan 14, 2015 29.17 29.18 28.54 29.00 1,374,042 -0.26(-0.87%)
Jan 13, 2015 29.51 29.62 28.85 29.25 1,706,072 -0.18(-0.62%)
Jan 12, 2015 28.85 29.44 28.81 29.43 3,757,856 +0.58(+2.03%)
Jan 09, 2015 28.34 28.85 28.20 28.85 4,691,804 +0.51(+1.81%)
Jan 08, 2015 28.05 28.47 27.69 28.34 2,798,304 +0.39(+1.41%)
Jan 07, 2015 27.73 28.04 27.59 27.94 1,561,897 +0.48(+1.73%)
Jan 06, 2015 27.36 27.69 27.07 27.47 3,367,842 +0.21(+0.77%)
Jan 05, 2015 27.52 28.26 27.08 27.26 4,181,500 -0.88(-3.12%)
Jan 02, 2015 28.36 28.39 27.75 28.14 1,414,724 -0.32(-1.12%)
Dec 31, 2014 28.29 28.46 28.46 28.46 1,160,238 +0.26(+0.94%)
Dec 30, 2014 27.87 28.47 27.82 28.19 1,942,458 +0.12(+0.42%)
Dec 29, 2014 28.31 28.31 27.84 28.07 869,112 -0.18(-0.65%)
Dec 26, 2014 28.02 28.43 28.02 28.26 1,035,846 +0.33(+1.18%)
Dec 24, 2014 27.88 27.93 27.93 27.93 439,946 +0.06(+0.23%)
Dec 23, 2014 27.71 28.26 27.67 27.86 3,007,097 +0.16(+0.56%)
Dec 22, 2014 27.22 27.76 27.21 27.71 2,605,886 +0.50(+1.85%)
Dec 19, 2014 27.06 27.21 26.87 27.20 1,403,918 +0.26(+0.95%)
Dec 18, 2014 26.50 27.13 26.49 26.95 2,081,042 +0.23(+0.85%)
Dec 17, 2014 26.54 26.84 26.30 26.72 1,455,370 +0.22(+0.83%)
Dec 16, 2014 26.17 26.71 25.97 26.50 2,075,134 +0.14(+0.52%)
Dec 15, 2014 26.14 26.48 26.00 26.36 2,645,698 +0.52(+2.01%)
Dec 12, 2014 25.48 26.44 25.35 25.84 13,607,333 -0.25(-0.95%)
Dec 11, 2014 26.44 26.47 25.93 26.09 2,154,582 -0.90(-3.35%)
Dec 10, 2014 27.09 27.22 26.61 26.99 627,417 -0.25(-0.91%)
Dec 09, 2014 27.24 27.52 26.88 27.24 229,898 -0.32(-1.16%)
Dec 08, 2014 27.52 27.73 27.19 27.56 456,133 +0.04(+0.13%)
Dec 05, 2014 26.99 27.52 26.86 27.52 367,922 +0.61(+2.27%)
Dec 04, 2014 27.20 27.32 26.77 26.91 284,437 -0.29(-1.07%)
Dec 03, 2014 26.80 27.46 26.48 27.20 499,045 -0.12(-0.43%)
Dec 02, 2014 27.15 27.45 26.88 27.32 625,922 +0.26(+0.95%)
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.