Aramark Holdings Corp (NY: ARMK )

32.37 +0.30 (+0.95%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 34.82 34.89 33.94 34.09 3,022,458 -0.74(-2.14%)
Jul 30, 2019 34.27 34.84 34.11 34.83 2,728,159 +0.36(+1.04%)
Jul 29, 2019 34.76 34.98 34.48 34.48 4,922,485 -0.37(-1.05%)
Jul 26, 2019 34.66 35.02 34.63 34.84 2,244,128 +0.37(+1.07%)
Jul 25, 2019 34.57 34.68 34.45 34.48 2,010,331 -0.11(-0.33%)
Jul 24, 2019 34.09 34.65 33.89 34.59 2,225,380 +0.45(+1.32%)
Jul 23, 2019 33.69 34.27 33.54 34.14 3,866,579 +0.66(+1.97%)
Jul 22, 2019 33.90 33.96 33.44 33.48 3,590,059 -0.26(-0.78%)
Jul 19, 2019 34.22 34.26 33.68 33.74 2,215,146 -0.35(-1.02%)
Jul 18, 2019 33.67 34.24 33.60 34.09 2,969,789 +0.36(+1.06%)
Jul 17, 2019 34.03 34.34 33.64 33.73 4,096,135 -0.03(-0.08%)
Jul 16, 2019 34.15 34.37 33.69 33.76 2,446,549 -0.42(-1.24%)
Jul 15, 2019 34.33 34.39 34.04 34.18 2,355,664 -0.15(-0.44%)
Jul 12, 2019 34.32 34.60 34.26 34.33 3,165,389 -0.06(-0.16%)
Jul 11, 2019 34.16 34.74 34.15 34.39 3,721,117 +0.41(+1.19%)
Jul 10, 2019 34.07 34.41 33.84 33.99 3,843,393 -0.10(-0.30%)
Jul 09, 2019 33.73 34.12 33.39 34.09 3,341,272 +0.13(+0.39%)
Jul 08, 2019 34.00 34.17 33.75 33.96 1,467,640 -0.24(-0.72%)
Jul 05, 2019 33.78 34.21 33.64 34.20 646,942 +0.36(+1.06%)
Jul 03, 2019 33.91 34.00 33.71 33.84 724,864 +0.08(+0.22%)
Jul 02, 2019 33.62 33.92 33.36 33.77 1,599,870 +0.21(+0.62%)
Jul 01, 2019 34.22 34.31 33.21 33.56 1,692,592 -0.41(-1.19%)
Jun 28, 2019 33.09 33.97 32.98 33.97 4,304,598 +0.85(+2.56%)
Jun 27, 2019 32.24 33.15 31.94 33.12 2,492,802 +1.05(+3.29%)
Jun 26, 2019 32.38 32.68 32.01 32.06 1,445,278 -0.25(-0.79%)
Jun 25, 2019 32.39 32.68 32.32 32.32 1,390,709 +0.00(+0.00%)
Jun 24, 2019 32.55 32.76 32.22 32.32 1,437,480 -0.27(-0.84%)
Jun 21, 2019 32.65 32.92 32.59 32.59 1,107,997 -0.21(-0.63%)
Jun 20, 2019 33.01 33.14 32.63 32.80 1,346,092 -0.04(-0.11%)
Jun 19, 2019 32.88 32.94 32.68 32.84 1,672,231 +0.00(+0.00%)
Jun 18, 2019 32.87 33.37 32.78 32.84 1,304,040 +0.20(+0.61%)
Jun 17, 2019 32.48 32.82 32.46 32.64 1,293,291 +0.17(+0.52%)
Jun 14, 2019 32.50 32.71 32.34 32.47 1,604,935 -0.05(-0.14%)
Jun 13, 2019 33.01 33.15 32.39 32.52 1,135,226 -0.39(-1.17%)
Jun 12, 2019 32.89 33.12 32.58 32.90 1,312,548 -0.12(-0.37%)
Jun 11, 2019 32.97 33.36 32.85 33.03 2,506,241 +0.31(+0.95%)
Jun 10, 2019 33.68 33.94 32.57 32.71 2,320,281 -0.78(-2.33%)
Jun 07, 2019 33.22 33.54 33.09 33.50 2,961,455 +0.36(+1.08%)
Jun 06, 2019 33.30 33.45 33.14 33.14 3,263,108 -0.24(-0.71%)
Jun 05, 2019 33.24 33.45 33.03 33.37 6,109,479 +0.16(+0.48%)
Jun 04, 2019 32.86 33.23 32.76 33.21 4,472,097 +0.72(+2.20%)
Jun 03, 2019 32.68 32.87 31.90 32.50 5,066,426 -0.27(-0.83%)
May 31, 2019 32.73 33.53 32.58 32.77 7,544,619 -0.09(-0.29%)
May 30, 2019 30.99 34.15 30.92 32.87 17,787,848 +2.03(+6.57%)
May 29, 2019 29.83 30.92 29.83 30.84 7,262,886 +0.95(+3.18%)
May 28, 2019 29.83 30.02 29.64 29.89 7,042,856 +0.16(+0.54%)
May 24, 2019 29.56 29.83 29.26 29.73 1,790,504 +0.33(+1.12%)
May 23, 2019 29.74 29.78 29.28 29.40 4,738,861 -0.57(-1.92%)
May 22, 2019 30.25 30.27 29.87 29.97 4,304,164 -0.40(-1.33%)
May 21, 2019 29.94 30.38 29.86 30.38 3,627,011 +0.52(+1.74%)
May 20, 2019 29.61 29.98 29.44 29.86 3,389,735 +0.06(+0.19%)
May 17, 2019 29.46 30.11 29.37 29.80 3,534,722 +0.08(+0.29%)
May 16, 2019 30.01 30.41 29.67 29.72 5,066,112 -0.30(-1.00%)
May 15, 2019 29.63 30.22 29.47 30.02 5,533,230 +0.40(+1.34%)
May 14, 2019 29.32 29.95 29.07 29.62 4,749,536 +0.34(+1.15%)
May 13, 2019 28.73 29.39 28.35 29.29 4,759,468 -0.11(-0.38%)
May 10, 2019 29.25 29.85 28.88 29.40 5,444,310 -0.03(-0.10%)
May 09, 2019 28.21 29.82 27.86 29.43 7,383,273 +0.81(+2.82%)
May 08, 2019 27.55 29.01 27.39 28.62 7,148,548 +0.90(+3.25%)
May 07, 2019 25.09 27.74 23.93 27.72 18,444,060 -1.67(-5.69%)
May 06, 2019 28.65 29.46 28.65 29.39 4,022,489 +0.12(+0.42%)
May 03, 2019 29.02 29.35 28.86 29.27 4,631,791 +0.43(+1.50%)
May 02, 2019 28.95 29.29 28.66 28.84 2,263,773 -0.10(-0.36%)
May 01, 2019 29.32 29.37 28.90 28.94 2,789,012 -0.23(-0.80%)
Apr 30, 2019 29.23 29.39 28.90 29.17 3,723,025 -0.05(-0.16%)
Apr 29, 2019 29.05 29.52 29.05 29.22 2,811,505 +0.08(+0.29%)
Apr 26, 2019 29.00 29.34 28.76 29.14 4,355,554 +0.23(+0.78%)
Apr 25, 2019 29.41 29.52 28.90 28.91 1,811,190 -0.54(-1.82%)
Apr 24, 2019 29.22 29.56 29.14 29.45 1,452,481 +0.24(+0.84%)
Apr 23, 2019 29.44 29.52 28.99 29.20 2,696,925 -0.14(-0.48%)
Apr 22, 2019 29.62 29.76 29.27 29.34 2,106,678 -0.37(-1.23%)
Apr 18, 2019 29.46 29.74 29.25 29.71 1,982,131 +0.36(+1.22%)
Apr 17, 2019 29.17 29.37 29.04 29.35 2,352,977 +0.23(+0.81%)
Apr 16, 2019 29.18 29.43 29.03 29.12 1,248,913 +0.00(+0.00%)
Apr 15, 2019 29.35 29.47 29.08 29.12 1,835,676 -0.20(-0.67%)
Apr 12, 2019 29.30 29.65 29.17 29.32 2,262,736 +0.24(+0.84%)
Apr 11, 2019 28.63 29.14 28.62 29.07 2,393,149 +0.51(+1.77%)
Apr 10, 2019 28.40 28.79 28.34 28.56 1,862,331 +0.36(+1.26%)
Apr 09, 2019 29.01 29.04 28.12 28.21 3,226,609 -0.94(-3.22%)
Apr 08, 2019 28.65 29.22 28.49 29.15 3,305,437 +0.47(+1.64%)
Apr 05, 2019 28.18 28.78 28.07 28.68 4,462,512 +0.66(+2.35%)
Apr 04, 2019 28.24 28.31 27.97 28.02 3,166,170 -0.21(-0.73%)
Apr 03, 2019 28.25 28.36 28.04 28.23 1,783,278 +0.20(+0.70%)
Apr 02, 2019 28.18 28.33 27.98 28.03 1,809,511 -0.11(-0.40%)
Apr 01, 2019 27.90 28.46 27.86 28.14 1,712,304 +0.40(+1.46%)
Mar 29, 2019 27.96 28.05 27.50 27.74 2,227,687 -0.20(-0.71%)
Mar 28, 2019 27.73 28.26 27.68 27.94 1,795,612 +0.21(+0.74%)
Mar 27, 2019 27.66 27.96 27.38 27.73 2,730,081 +0.07(+0.24%)
Mar 26, 2019 27.60 27.74 27.41 27.66 2,423,017 +0.38(+1.41%)
Mar 25, 2019 27.03 27.43 26.76 27.28 2,614,698 +0.14(+0.52%)
Mar 22, 2019 27.99 27.99 27.06 27.14 2,808,712 -0.93(-3.31%)
Mar 21, 2019 28.09 28.27 28.00 28.07 1,507,005 -0.19(-0.66%)
Mar 20, 2019 28.44 28.60 27.93 28.25 2,223,000 -0.22(-0.76%)
Mar 19, 2019 28.14 28.63 28.00 28.47 2,725,344 +0.38(+1.34%)
Mar 18, 2019 27.58 28.20 27.58 28.09 2,623,598 +0.06(+0.20%)
Mar 15, 2019 28.09 28.27 27.81 28.04 2,512,873 +0.01(+0.03%)
Mar 14, 2019 28.18 28.24 27.80 28.03 1,856,554 -0.15(-0.53%)
Mar 13, 2019 28.58 28.70 28.06 28.18 2,818,228 -0.27(-0.96%)
Mar 12, 2019 28.44 28.70 28.38 28.45 2,799,369 +0.15(+0.53%)
Mar 11, 2019 27.90 28.36 27.90 28.30 2,959,824 +0.42(+1.52%)
Mar 08, 2019 27.93 27.93 27.58 27.88 1,857,808 -0.24(-0.87%)
Mar 07, 2019 27.88 28.19 27.72 28.12 3,449,617 +0.13(+0.47%)
Mar 06, 2019 28.45 28.61 27.86 27.99 6,880,643 -0.39(-1.39%)
Mar 05, 2019 28.75 28.75 28.38 28.39 3,424,756 -0.33(-1.14%)
Mar 04, 2019 28.76 28.89 28.36 28.71 2,994,528 +0.06(+0.20%)
Mar 01, 2019 28.55 29.10 28.55 28.66 5,134,622 +0.22(+0.76%)
Feb 28, 2019 29.33 29.35 28.43 28.44 6,816,669 -1.00(-3.38%)
Feb 27, 2019 29.64 29.75 29.41 29.44 1,633,731 -0.26(-0.88%)
Feb 26, 2019 30.13 30.34 29.62 29.70 1,783,925 -0.52(-1.71%)
Feb 25, 2019 30.51 30.77 30.13 30.22 2,081,321 -0.08(-0.25%)
Feb 22, 2019 30.80 30.88 30.27 30.29 1,549,612 -0.45(-1.47%)
Feb 21, 2019 30.59 30.84 30.45 30.74 1,569,760 +0.17(+0.55%)
Feb 20, 2019 30.68 30.83 30.45 30.57 1,604,744 -0.03(-0.09%)
Feb 19, 2019 29.75 30.73 29.72 30.60 4,401,031 +0.75(+2.52%)
Feb 15, 2019 29.55 29.89 29.42 29.85 2,605,556 +0.56(+1.92%)
Feb 14, 2019 29.13 29.40 29.13 29.29 4,267,209 -0.05(-0.16%)
Feb 13, 2019 29.13 29.48 28.86 29.33 5,019,219 +0.50(+1.73%)
Feb 12, 2019 29.66 29.66 28.58 28.84 10,111,227 -0.54(-1.85%)
Feb 11, 2019 29.29 29.74 28.93 29.38 5,655,499 -0.53(-1.78%)
Feb 08, 2019 30.99 31.15 29.81 29.91 3,244,071 -1.30(-4.17%)
Feb 07, 2019 31.10 31.50 30.98 31.21 5,659,182 +0.02(+0.06%)
Feb 06, 2019 30.94 31.42 30.94 31.19 4,986,945 +0.10(+0.33%)
Feb 05, 2019 32.34 32.92 31.00 31.09 6,619,854 -0.53(-1.69%)
Feb 04, 2019 31.14 31.75 30.93 31.62 3,275,585 +0.51(+1.65%)
Feb 01, 2019 30.85 31.36 30.81 31.11 3,133,950 +0.29(+0.94%)
Jan 31, 2019 30.42 30.90 30.42 30.82 1,825,085 +0.33(+1.07%)
Jan 30, 2019 30.16 30.55 30.05 30.49 3,197,837 +0.52(+1.75%)
Jan 29, 2019 30.02 30.21 29.74 29.97 2,002,609 +0.04(+0.12%)
Jan 28, 2019 30.07 30.23 29.82 29.93 4,787,719 -0.48(-1.57%)
Jan 25, 2019 30.21 30.46 30.07 30.41 1,518,810 +0.49(+1.63%)
Jan 24, 2019 29.87 30.18 29.68 29.92 1,960,147 +0.08(+0.28%)
Jan 23, 2019 29.76 30.14 29.29 29.84 1,516,056 +0.20(+0.66%)
Jan 22, 2019 29.67 29.85 29.37 29.64 1,616,666 -0.19(-0.63%)
Jan 18, 2019 29.66 29.93 29.36 29.83 2,033,705 +0.42(+1.43%)
Jan 17, 2019 29.51 29.81 29.15 29.41 2,037,950 +0.41(+1.42%)
Jan 16, 2019 29.06 29.38 28.74 29.00 2,482,218 -0.15(-0.51%)
Jan 15, 2019 28.91 29.32 28.90 29.15 2,124,776 +0.27(+0.94%)
Jan 14, 2019 28.73 29.04 28.67 28.87 2,536,237 -0.27(-0.93%)
Jan 11, 2019 28.71 29.34 28.49 29.15 3,796,171 +0.22(+0.74%)
Jan 10, 2019 28.00 28.93 27.89 28.93 4,760,322 +0.62(+2.18%)
Jan 09, 2019 28.13 28.46 27.42 28.31 7,122,677 +0.39(+1.41%)
Jan 08, 2019 28.17 28.21 27.59 27.92 3,658,015 +0.12(+0.44%)
Jan 07, 2019 27.35 28.06 27.20 27.80 5,015,912 +0.50(+1.82%)
Jan 04, 2019 27.27 27.87 27.23 27.30 3,633,449 +0.48(+1.78%)
Jan 03, 2019 27.27 27.38 26.67 26.83 2,076,466 -0.68(-2.48%)
Jan 02, 2019 26.84 27.84 26.74 27.51 3,453,647 +0.41(+1.52%)
Dec 31, 2018 26.86 27.13 26.63 27.10 2,229,891 +0.30(+1.12%)
Dec 28, 2018 26.96 27.06 26.59 26.80 3,624,255 -0.07(-0.28%)
Dec 27, 2018 26.56 26.89 26.25 26.87 4,196,165 -0.04(-0.14%)
Dec 26, 2018 25.92 26.95 25.87 26.91 3,156,123 +1.19(+4.62%)
Dec 24, 2018 25.85 26.14 25.60 25.72 1,593,115 -0.46(-1.75%)
Dec 21, 2018 27.11 27.53 26.16 26.18 4,483,945 -0.92(-3.38%)
Dec 20, 2018 27.50 27.81 26.81 27.10 3,962,050 -0.74(-2.65%)
Dec 19, 2018 28.57 28.93 27.69 27.84 4,058,209 -0.65(-2.27%)
Dec 18, 2018 29.38 29.41 28.31 28.48 6,138,272 -0.66(-2.28%)
Dec 17, 2018 29.60 29.85 28.12 29.15 7,719,670 -0.86(-2.87%)
Dec 14, 2018 30.20 30.41 29.86 30.01 6,827,271 -0.59(-1.93%)
Dec 13, 2018 30.81 31.00 30.34 30.59 6,442,338 +0.56(+1.87%)
Dec 12, 2018 29.29 30.93 29.29 30.03 7,360,003 +0.89(+3.05%)
Dec 11, 2018 32.74 33.20 28.79 29.15 15,013,650 -4.12(-12.37%)
Dec 10, 2018 34.07 34.10 32.94 33.26 6,302,196 -0.84(-2.47%)
Dec 07, 2018 35.11 35.43 33.95 34.10 3,080,280 -1.11(-3.16%)
Dec 06, 2018 34.50 35.24 34.20 35.22 4,219,793 +0.14(+0.40%)
Dec 04, 2018 35.75 35.76 34.75 35.08 4,194,317 -0.86(-2.39%)
Dec 03, 2018 36.00 36.20 35.73 35.94 2,366,874 +0.34(+0.95%)
Nov 30, 2018 35.26 35.70 35.21 35.60 3,036,980 +0.21(+0.58%)
Nov 29, 2018 35.68 35.82 35.13 35.39 2,022,442 -0.25(-0.71%)
Nov 28, 2018 34.93 35.73 34.55 35.65 8,651,949 +0.92(+2.64%)
Nov 27, 2018 34.65 35.23 34.54 34.73 2,728,364 -0.02(-0.05%)
Nov 26, 2018 34.35 34.89 33.94 34.75 8,480,061 +0.69(+2.03%)
Nov 23, 2018 34.20 34.37 33.83 34.06 950,352 -0.37(-1.09%)
Nov 21, 2018 34.43 34.43 34.43 0 +0.91(+2.73%)
Nov 20, 2018 34.07 34.16 33.21 33.52 3,758,611 +0.10(+0.31%)
Nov 19, 2018 34.27 34.53 33.23 33.41 2,844,073 -0.99(-2.87%)
Nov 16, 2018 34.13 34.59 34.01 34.40 4,738,833 +0.14(+0.41%)
Nov 15, 2018 32.65 34.36 32.50 34.26 7,272,251 +1.24(+3.76%)
Nov 14, 2018 33.48 34.08 32.84 33.02 9,800,644 -0.03(-0.08%)
Nov 13, 2018 32.87 34.13 32.64 33.05 10,634,395 +0.79(+2.46%)
Nov 12, 2018 33.08 33.56 32.26 32.26 5,638,333 -0.94(-2.84%)
Nov 09, 2018 33.61 33.87 33.13 33.20 2,617,446 -0.59(-1.74%)
Nov 08, 2018 33.37 34.03 33.32 33.79 2,842,724 +0.19(+0.56%)
Nov 07, 2018 33.20 33.72 33.20 33.60 1,779,064 +0.54(+1.64%)
Nov 06, 2018 33.16 33.36 33.00 33.06 2,117,554 -0.27(-0.81%)
Nov 05, 2018 33.25 33.62 32.84 33.33 1,763,668 -0.02(-0.06%)
Nov 02, 2018 34.36 34.74 33.29 33.35 1,562,704 -0.74(-2.16%)
Nov 01, 2018 33.56 34.39 33.56 34.08 2,997,006 +0.59(+1.75%)
Oct 31, 2018 33.33 33.82 33.12 33.50 2,825,311 +0.58(+1.76%)
Oct 30, 2018 32.44 32.96 32.30 32.92 1,666,303 +0.55(+1.70%)
Oct 29, 2018 32.69 33.41 31.94 32.37 3,664,016 +0.15(+0.46%)
Oct 26, 2018 32.33 32.70 31.69 32.22 2,706,234 -0.44(-1.34%)
Oct 25, 2018 32.99 33.09 32.51 32.66 3,819,705 -0.02(-0.06%)
Oct 24, 2018 34.00 34.04 32.63 32.68 4,339,066 -1.59(-4.65%)
Oct 23, 2018 34.49 34.70 33.63 34.27 3,189,734 -0.70(-2.00%)
Oct 22, 2018 35.81 35.88 34.89 34.97 4,210,735 -0.70(-1.96%)
Oct 19, 2018 36.57 36.65 35.65 35.67 2,874,804 -0.88(-2.40%)
Oct 18, 2018 37.28 37.55 36.41 36.55 1,949,550 -0.98(-2.61%)
Oct 17, 2018 38.34 38.44 37.08 37.53 2,072,185 -0.67(-1.76%)
Oct 16, 2018 37.58 38.26 37.55 38.20 1,746,890 +0.71(+1.89%)
Oct 15, 2018 37.42 37.86 37.17 37.49 1,654,472 -0.08(-0.22%)
Oct 12, 2018 37.38 37.83 37.15 37.57 1,431,665 +0.88(+2.39%)
Oct 11, 2018 37.43 37.52 36.67 36.70 2,292,817 -0.91(-2.43%)
Oct 10, 2018 38.78 38.88 37.61 37.61 1,968,339 -1.24(-3.19%)
Oct 09, 2018 38.71 39.25 38.59 38.85 1,388,680 +0.07(+0.19%)
Oct 08, 2018 38.42 38.96 38.36 38.78 1,515,719 +0.27(+0.70%)
Oct 05, 2018 38.86 38.92 37.92 38.51 1,474,665 -0.22(-0.58%)
Oct 04, 2018 39.20 39.20 38.49 38.73 2,595,697 -0.44(-1.12%)
Oct 03, 2018 39.45 39.66 39.09 39.17 1,679,942 -0.25(-0.64%)
Oct 02, 2018 39.70 39.70 39.24 39.42 1,871,517 -0.28(-0.70%)
Oct 01, 2018 40.49 40.49 39.61 39.70 2,123,995 -0.42(-1.05%)
Sep 28, 2018 39.98 40.25 39.93 40.12 1,598,305 +0.07(+0.16%)
Sep 27, 2018 40.30 40.55 39.82 40.05 4,798,704 -0.21(-0.51%)
Sep 26, 2018 40.22 40.75 40.07 40.26 2,129,793 +0.09(+0.23%)
Sep 25, 2018 39.96 40.31 39.70 40.16 3,215,158 +0.27(+0.68%)
Sep 24, 2018 40.02 40.10 39.64 39.89 961,585 -0.18(-0.44%)
Sep 21, 2018 40.30 40.55 40.06 40.07 3,198,755 -0.07(-0.16%)
Sep 20, 2018 39.98 40.25 39.96 40.14 1,018,089 +0.18(+0.44%)
Sep 19, 2018 39.95 40.16 39.87 39.96 1,382,748 +0.04(+0.09%)
Sep 18, 2018 39.06 40.05 39.06 39.92 2,287,293 +0.76(+1.95%)
Sep 17, 2018 39.48 39.76 39.06 39.16 1,336,269 -0.18(-0.45%)
Sep 14, 2018 39.51 39.57 39.03 39.34 1,549,299 +0.20(+0.50%)
Sep 13, 2018 39.29 39.63 39.10 39.14 1,846,953 +0.21(+0.53%)
Sep 12, 2018 38.60 39.02 38.39 38.93 1,156,747 +0.37(+0.97%)
Sep 11, 2018 38.20 38.76 37.93 38.56 1,823,584 +0.41(+1.08%)
Sep 10, 2018 37.72 38.46 37.44 38.15 1,744,474 +0.49(+1.31%)
Sep 07, 2018 37.80 37.95 37.61 37.66 1,100,316 -0.17(-0.44%)
Sep 06, 2018 38.14 38.24 37.59 37.82 2,087,191 -0.34(-0.88%)
Sep 05, 2018 37.97 38.23 37.86 38.16 1,049,878 +0.10(+0.27%)
Sep 04, 2018 38.16 38.34 37.83 38.06 789,309 -0.25(-0.66%)
Aug 31, 2018 38.31 38.31 38.31 0 +0.12(+0.32%)
Aug 30, 2018 38.38 38.45 38.05 38.19 790,844 -0.22(-0.58%)
Aug 29, 2018 38.50 38.64 38.35 38.41 765,278 -0.02(-0.05%)
Aug 28, 2018 38.01 38.51 37.94 38.43 677,109 +0.41(+1.08%)
Aug 27, 2018 37.97 38.19 37.97 38.02 863,879 +0.10(+0.27%)
Aug 24, 2018 38.13 38.30 37.88 37.92 620,127 -0.19(-0.49%)
Aug 23, 2018 38.25 38.38 38.06 38.10 1,127,492 -0.27(-0.70%)
Aug 22, 2018 38.28 38.42 38.14 38.37 1,064,901 +0.14(+0.37%)
Aug 21, 2018 38.17 38.34 38.06 38.23 821,276 +0.15(+0.39%)
Aug 20, 2018 37.88 38.12 37.71 38.09 911,579 +0.22(+0.59%)
Aug 17, 2018 37.95 38.26 37.85 37.86 1,141,922 -0.23(-0.61%)
Aug 16, 2018 38.06 38.36 37.81 38.09 1,122,238 +0.21(+0.57%)
Aug 15, 2018 37.54 37.92 37.46 37.88 1,709,472 +0.21(+0.56%)
Aug 14, 2018 37.39 37.93 37.25 37.67 2,959,982 +0.44(+1.17%)
Aug 13, 2018 37.34 37.61 36.62 37.23 3,030,815 +0.03(+0.07%)
Aug 10, 2018 36.51 37.27 36.27 37.21 2,838,734 +0.73(+2.01%)
Aug 09, 2018 37.40 37.63 36.42 36.47 3,576,487 -0.90(-2.41%)
Aug 08, 2018 38.06 38.07 37.30 37.37 4,447,965 -0.77(-2.02%)
Aug 07, 2018 37.88 38.99 36.74 38.14 6,982,202 +2.57(+7.22%)
Aug 06, 2018 35.70 35.79 35.31 35.58 4,320,620 -0.07(-0.21%)
Aug 03, 2018 36.05 36.31 35.38 35.65 3,053,435 -0.51(-1.41%)
Aug 02, 2018 37.06 37.16 36.05 36.16 2,755,660 -1.09(-2.92%)
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.