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 (%)
Apr 30, 2020 26.62 27.30 25.62 25.93 1,907,015 -1.23(-4.54%)
Apr 29, 2020 26.26 27.52 26.26 27.17 3,699,733 +1.88(+7.44%)
Apr 28, 2020 24.09 25.54 24.09 25.29 3,950,985 +1.85(+7.90%)
Apr 27, 2020 23.56 24.35 23.40 23.44 2,644,276 +0.10(+0.45%)
Apr 24, 2020 22.10 23.61 22.00 23.33 2,304,709 +1.41(+6.41%)
Apr 23, 2020 22.07 22.92 21.64 21.93 3,067,032 +0.04(+0.17%)
Apr 22, 2020 19.92 22.08 19.63 21.89 5,183,873 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.40 1,767,128 -0.07(-0.34%)
Apr 20, 2020 20.23 21.22 19.25 19.47 2,921,771 -1.40(-6.69%)
Apr 17, 2020 20.96 21.53 20.36 20.86 2,850,530 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.82 2,528,426 -0.06(-0.29%)
Apr 15, 2020 20.38 20.53 19.45 19.87 3,516,997 -1.41(-6.65%)
Apr 14, 2020 21.68 22.75 21.28 21.29 3,300,518 +0.08(+0.36%)
Apr 13, 2020 22.11 22.57 20.61 21.21 9,208,307 -0.90(-4.08%)
Apr 09, 2020 23.08 26.70 21.96 22.12 8,748,312 -0.02(-0.09%)
Apr 08, 2020 20.15 22.50 20.03 22.13 5,438,434 +2.62(+13.43%)
Apr 07, 2020 19.94 20.81 18.96 19.51 7,680,695 +1.26(+6.92%)
Apr 06, 2020 17.15 19.13 17.08 18.25 4,398,818 +2.11(+13.06%)
Apr 03, 2020 16.85 16.98 15.47 16.14 3,770,519 -0.90(-5.29%)
Apr 02, 2020 17.28 18.38 16.67 17.04 4,906,430 -0.48(-2.76%)
Apr 01, 2020 18.14 18.37 16.64 17.53 3,166,252 -1.43(-7.56%)
Mar 31, 2020 19.86 20.14 18.56 18.96 4,215,402 -1.06(-5.31%)
Mar 30, 2020 20.09 20.88 18.59 20.03 9,538,752 -0.06(-0.28%)
Mar 27, 2020 19.24 21.57 18.52 20.08 4,955,993 -0.21(-1.03%)
Mar 26, 2020 19.21 23.19 18.77 20.29 5,739,167 +1.55(+8.26%)
Mar 25, 2020 18.52 21.09 17.73 18.74 5,089,385 +1.03(+5.79%)
Mar 24, 2020 17.76 18.87 16.43 17.72 5,365,918 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.72 16.14 8,374,759 -2.31(-12.51%)
Mar 20, 2020 18.67 21.79 17.60 18.45 11,819,046 +1.10(+6.35%)
Mar 19, 2020 12.35 18.29 10.87 17.35 10,036,025 +5.06(+41.19%)
Mar 18, 2020 13.43 13.43 9.496 12.29 8,977,806 -1.96(-13.73%)
Mar 17, 2020 16.55 16.62 9.163 14.24 14,597,570 -2.19(-13.34%)
Mar 16, 2020 19.36 19.98 16.28 16.44 6,470,146 -6.55(-28.50%)
Mar 13, 2020 24.65 24.65 20.64 22.99 4,950,096 -0.10(-0.45%)
Mar 12, 2020 22.04 23.64 18.30 23.09 20,024,034 -1.60(-6.50%)
Mar 11, 2020 27.59 27.69 23.22 24.70 5,801,935 -3.87(-13.56%)
Mar 10, 2020 29.24 29.39 27.44 28.57 3,424,207 +0.31(+1.11%)
Mar 09, 2020 31.45 31.45 27.21 28.26 3,766,119 -3.21(-10.20%)
Mar 06, 2020 30.25 31.66 29.47 31.47 3,360,231 -0.45(-1.40%)
Mar 05, 2020 33.67 33.76 31.41 31.92 2,711,694 -2.58(-7.49%)
Mar 04, 2020 34.60 34.83 33.34 34.50 2,940,206 +0.76(+2.25%)
Mar 03, 2020 32.76 34.65 32.58 33.74 4,519,378 +1.05(+3.22%)
Mar 02, 2020 33.04 33.24 31.42 32.68 3,369,755 -0.30(-0.92%)
Feb 28, 2020 32.66 33.72 31.88 32.99 5,814,796 -0.87(-2.58%)
Feb 27, 2020 36.54 36.54 33.79 33.86 3,849,577 -3.17(-8.56%)
Feb 26, 2020 37.84 38.52 37.03 37.03 3,281,825 -0.71(-1.89%)
Feb 25, 2020 39.35 39.48 37.35 37.75 3,704,995 -1.45(-3.71%)
Feb 24, 2020 39.30 39.48 38.94 39.20 1,964,793 -1.12(-2.78%)
Feb 21, 2020 40.58 40.66 40.19 40.32 872,282 -0.38(-0.93%)
Feb 20, 2020 40.45 40.96 40.17 40.70 1,199,385 +0.23(+0.56%)
Feb 19, 2020 40.70 40.99 40.26 40.47 2,260,066 -0.12(-0.30%)
Feb 18, 2020 40.27 40.70 40.13 40.59 2,373,834 +0.26(+0.64%)
Feb 14, 2020 39.64 40.37 39.41 40.34 2,573,565 +0.77(+1.94%)
Feb 13, 2020 39.28 39.84 39.19 39.57 2,228,313 +0.07(+0.17%)
Feb 12, 2020 39.45 39.65 39.22 39.50 3,962,323 +0.14(+0.36%)
Feb 11, 2020 38.69 39.58 38.59 39.36 2,654,539 +0.83(+2.16%)
Feb 10, 2020 38.24 38.55 37.87 38.53 2,928,644 -0.09(-0.22%)
Feb 07, 2020 39.10 39.16 38.56 38.61 3,617,073 -0.59(-1.50%)
Feb 06, 2020 40.69 40.87 39.18 39.20 3,226,413 -1.54(-3.79%)
Feb 05, 2020 40.86 41.01 39.54 40.74 3,243,541 -0.11(-0.28%)
Feb 04, 2020 41.17 41.85 40.55 40.86 3,821,817 -0.66(-1.60%)
Feb 03, 2020 42.06 42.29 41.50 41.52 3,033,209 -0.28(-0.68%)
Jan 31, 2020 42.87 43.00 41.77 41.80 2,157,087 -1.10(-2.56%)
Jan 30, 2020 43.14 43.34 42.64 42.90 1,139,973 -0.68(-1.56%)
Jan 29, 2020 43.21 43.85 43.20 43.58 1,080,366 +0.44(+1.01%)
Jan 28, 2020 43.12 43.33 42.97 43.15 1,437,709 +0.23(+0.53%)
Jan 27, 2020 42.88 43.14 42.27 42.92 2,791,627 -0.73(-1.67%)
Jan 24, 2020 44.16 44.19 43.27 43.65 1,404,234 -0.60(-1.35%)
Jan 23, 2020 44.13 44.28 43.81 44.25 1,476,738 -0.06(-0.13%)
Jan 22, 2020 44.51 44.72 44.22 44.30 2,310,708 +0.03(+0.06%)
Jan 21, 2020 43.78 44.46 43.63 44.28 2,339,861 +0.31(+0.71%)
Jan 17, 2020 43.53 43.99 43.39 43.96 4,109,859 -0.18(-0.41%)
Jan 16, 2020 43.33 44.38 43.19 44.14 5,280,843 +0.86(+1.99%)
Jan 15, 2020 43.28 43.47 42.89 43.28 2,283,660 -0.03(-0.07%)
Jan 14, 2020 42.64 43.33 42.58 43.31 2,169,250 +0.57(+1.33%)
Jan 13, 2020 42.52 42.95 42.24 42.74 5,288,948 +0.22(+0.51%)
Jan 10, 2020 42.39 42.81 42.13 42.52 2,178,944 +0.16(+0.38%)
Jan 09, 2020 41.95 42.43 41.76 42.36 1,830,708 +0.44(+1.04%)
Jan 08, 2020 41.17 41.93 41.17 41.93 1,308,875 +0.66(+1.61%)
Jan 07, 2020 41.57 41.77 41.20 41.26 2,552,541 -0.48(-1.16%)
Jan 06, 2020 41.06 41.76 40.93 41.75 2,518,392 +0.77(+1.87%)
Jan 03, 2020 40.90 41.15 40.76 40.98 1,027,385 -0.25(-0.60%)
Jan 02, 2020 41.10 41.52 40.96 41.23 2,309,357 +0.12(+0.30%)
Dec 31, 2019 41.25 41.52 40.70 41.10 1,765,139 -0.11(-0.28%)
Dec 30, 2019 41.25 41.45 41.09 41.22 2,990,007 +0.01(+0.02%)
Dec 27, 2019 41.56 41.56 41.15 41.21 1,598,202 -0.23(-0.55%)
Dec 26, 2019 41.36 41.62 41.16 41.43 1,929,410 +0.07(+0.16%)
Dec 24, 2019 41.23 41.42 41.21 41.37 333,557 +0.14(+0.34%)
Dec 23, 2019 41.32 41.56 41.11 41.23 2,102,864 -0.14(-0.34%)
Dec 20, 2019 41.55 41.72 41.24 41.37 3,913,885 -0.02(-0.05%)
Dec 19, 2019 41.27 41.90 41.25 41.39 1,290,185 +0.03(+0.07%)
Dec 18, 2019 41.81 41.84 41.34 41.36 1,394,990 -0.38(-0.91%)
Dec 17, 2019 41.39 41.79 41.15 41.74 1,007,936 +0.30(+0.73%)
Dec 16, 2019 41.62 41.82 41.38 41.43 1,486,227 -0.03(-0.07%)
Dec 13, 2019 40.82 41.49 40.74 41.46 1,837,996 +0.50(+1.23%)
Dec 12, 2019 40.42 41.09 40.33 40.96 1,395,374 +0.41(+1.00%)
Dec 11, 2019 40.29 40.60 40.07 40.55 726,116 +0.19(+0.47%)
Dec 10, 2019 40.12 40.40 39.65 40.36 1,059,326 +0.32(+0.80%)
Dec 09, 2019 40.53 40.74 40.03 40.04 1,508,263 -0.71(-1.74%)
Dec 06, 2019 40.33 40.89 40.33 40.75 2,959,567 +0.66(+1.65%)
Dec 05, 2019 40.12 40.27 39.93 40.09 1,688,641 +0.09(+0.21%)
Dec 04, 2019 39.74 40.16 39.57 40.00 2,119,257 +0.24(+0.60%)
Dec 03, 2019 39.89 40.15 39.75 39.77 2,491,417 -0.62(-1.52%)
Dec 02, 2019 41.39 41.51 40.30 40.38 1,555,109 -0.95(-2.29%)
Nov 29, 2019 41.80 41.95 41.24 41.33 1,171,409 -0.47(-1.13%)
Nov 27, 2019 41.60 42.16 41.32 41.80 2,254,131 +0.35(+0.84%)
Nov 26, 2019 41.77 41.95 41.44 41.45 4,033,520 -0.50(-1.19%)
Nov 25, 2019 41.04 42.13 41.00 41.95 4,175,107 +1.25(+3.06%)
Nov 22, 2019 40.06 40.85 39.92 40.71 1,767,315 +0.62(+1.56%)
Nov 21, 2019 41.18 41.34 39.99 40.08 3,150,027 -1.27(-3.06%)
Nov 20, 2019 42.44 42.61 40.87 41.35 3,859,632 -1.28(-2.99%)
Nov 19, 2019 41.62 43.16 41.38 42.63 4,280,174 +1.11(+2.69%)
Nov 18, 2019 41.33 41.53 40.95 41.51 3,334,321 +0.26(+0.64%)
Nov 15, 2019 41.11 41.47 40.91 41.25 1,950,016 +0.33(+0.81%)
Nov 14, 2019 40.91 41.05 40.68 40.92 3,158,074 +0.07(+0.16%)
Nov 13, 2019 40.35 40.99 40.16 40.85 3,094,022 +0.44(+1.10%)
Nov 12, 2019 40.43 40.56 40.16 40.41 3,720,798 -0.06(-0.14%)
Nov 11, 2019 40.59 40.80 40.40 40.46 815,359 -0.15(-0.37%)
Nov 08, 2019 40.91 41.26 40.60 40.61 2,000,508 -0.32(-0.78%)
Nov 07, 2019 40.99 41.10 40.75 40.93 3,190,044 +0.11(+0.28%)
Nov 06, 2019 41.18 41.26 40.67 40.82 3,026,370 -0.29(-0.71%)
Nov 05, 2019 40.58 41.23 40.58 41.11 1,950,581 +0.56(+1.37%)
Nov 04, 2019 40.89 41.09 40.36 40.56 3,335,079 -0.30(-0.74%)
Nov 01, 2019 41.67 41.80 40.83 40.86 2,051,847 -0.48(-1.17%)
Oct 31, 2019 41.45 41.67 41.06 41.34 12,620,620 -0.04(-0.09%)
Oct 30, 2019 41.85 41.85 41.27 41.38 5,007,295 -0.51(-1.22%)
Oct 29, 2019 41.85 42.55 41.76 41.89 3,536,838 +0.08(+0.18%)
Oct 28, 2019 41.95 42.11 41.57 41.81 3,160,804 +0.04(+0.09%)
Oct 25, 2019 42.07 42.46 41.70 41.78 2,408,041 -0.44(-1.05%)
Oct 24, 2019 42.05 42.31 41.95 42.22 2,414,110 +0.34(+0.81%)
Oct 23, 2019 41.68 41.91 41.48 41.88 4,789,516 +0.09(+0.20%)
Oct 22, 2019 41.87 42.09 41.49 41.79 1,723,996 -0.16(-0.38%)
Oct 21, 2019 42.20 42.32 41.77 41.95 2,047,379 -0.14(-0.34%)
Oct 18, 2019 41.68 42.12 41.52 42.10 2,470,811 +0.31(+0.75%)
Oct 17, 2019 41.55 41.95 41.29 41.78 3,138,587 +0.39(+0.94%)
Oct 16, 2019 41.51 41.65 41.06 41.40 3,689,816 -0.23(-0.54%)
Oct 15, 2019 41.41 41.78 41.28 41.62 2,799,391 +0.13(+0.32%)
Oct 14, 2019 41.63 41.71 41.28 41.49 3,874,203 -0.24(-0.57%)
Oct 11, 2019 41.33 41.95 41.26 41.73 1,776,418 +0.73(+1.77%)
Oct 10, 2019 40.45 41.07 40.19 41.00 1,735,871 +0.61(+1.52%)
Oct 09, 2019 40.55 40.74 40.22 40.39 1,478,447 +0.07(+0.16%)
Oct 08, 2019 41.26 41.51 40.18 40.32 2,673,190 -1.19(-2.87%)
Oct 07, 2019 40.37 41.72 40.24 41.51 5,528,808 +1.16(+2.88%)
Oct 04, 2019 39.98 40.45 39.93 40.35 965,270 +0.43(+1.07%)
Oct 03, 2019 39.95 40.13 39.49 39.92 1,763,787 +0.01(+0.02%)
Oct 02, 2019 40.26 40.26 39.60 39.91 2,251,123 -0.41(-1.01%)
Oct 01, 2019 41.21 41.33 40.22 40.32 2,277,071 -0.85(-2.07%)
Sep 30, 2019 40.71 41.22 40.67 41.17 2,657,208 +0.53(+1.30%)
Sep 27, 2019 40.63 40.85 40.41 40.64 1,744,451 +0.03(+0.07%)
Sep 26, 2019 40.56 40.73 40.33 40.61 1,878,699 +0.00(+0.00%)
Sep 25, 2019 40.24 40.72 40.06 40.61 2,175,509 +0.34(+0.84%)
Sep 24, 2019 40.41 40.68 40.04 40.27 1,411,705 -0.06(-0.14%)
Sep 23, 2019 40.00 40.61 39.78 40.33 3,920,615 +0.44(+1.11%)
Sep 20, 2019 39.98 40.29 39.86 39.89 1,598,586 -0.19(-0.47%)
Sep 19, 2019 40.41 40.68 40.06 40.07 1,615,902 -0.24(-0.59%)
Sep 18, 2019 40.41 40.71 40.00 40.31 1,910,999 -0.09(-0.21%)
Sep 17, 2019 40.51 40.97 40.31 40.40 3,607,645 -0.13(-0.33%)
Sep 16, 2019 40.02 40.71 39.92 40.53 1,674,672 +0.20(+0.49%)
Sep 13, 2019 40.87 41.23 40.24 40.33 3,083,169 -0.41(-1.00%)
Sep 12, 2019 40.37 40.82 40.10 40.74 3,310,611 +0.40(+0.98%)
Sep 11, 2019 39.74 40.38 39.54 40.34 1,079,487 +0.52(+1.30%)
Sep 10, 2019 39.51 39.82 38.97 39.82 1,940,055 +0.14(+0.36%)
Sep 09, 2019 39.86 39.86 39.24 39.68 4,594,662 +0.00(+0.00%)
Sep 06, 2019 39.59 39.70 39.13 39.68 1,939,960 -0.01(-0.02%)
Sep 05, 2019 39.73 39.82 39.04 39.69 2,244,627 +0.42(+1.06%)
Sep 04, 2019 39.08 39.29 38.67 39.27 2,256,286 +0.33(+0.85%)
Sep 03, 2019 38.41 38.98 38.41 38.94 3,773,098 +0.34(+0.88%)
Aug 30, 2019 38.53 38.77 38.23 38.60 2,683,046 +0.20(+0.52%)
Aug 29, 2019 38.10 38.42 37.77 38.40 1,578,106 +0.56(+1.47%)
Aug 28, 2019 37.67 38.07 37.46 37.85 2,198,552 +0.05(+0.13%)
Aug 27, 2019 39.00 39.17 37.77 37.80 2,429,985 -1.12(-2.89%)
Aug 26, 2019 37.84 39.06 37.84 38.92 4,661,973 +1.47(+3.94%)
Aug 23, 2019 37.79 38.14 37.26 37.45 1,824,475 -0.30(-0.80%)
Aug 22, 2019 37.58 37.97 37.38 37.75 2,763,970 +0.27(+0.73%)
Aug 21, 2019 37.46 37.60 37.19 37.48 2,494,209 +0.28(+0.76%)
Aug 20, 2019 37.93 37.93 37.19 37.19 4,022,391 -0.77(-2.02%)
Aug 19, 2019 39.24 39.51 37.71 37.96 14,270,487 +2.91(+8.30%)
Aug 16, 2019 35.33 35.46 35.02 35.05 1,322,840 -0.04(-0.11%)
Aug 15, 2019 35.31 35.67 35.03 35.09 3,372,682 -0.02(-0.05%)
Aug 14, 2019 35.28 35.49 34.77 35.11 3,877,394 -0.61(-1.72%)
Aug 13, 2019 35.84 36.51 35.54 35.72 6,222,468 -0.12(-0.34%)
Aug 12, 2019 35.79 35.99 34.78 35.84 4,568,648 -0.05(-0.13%)
Aug 09, 2019 35.30 35.93 35.14 35.89 7,698,233 +0.41(+1.17%)
Aug 08, 2019 35.43 35.61 34.46 35.47 7,996,663 -0.01(-0.03%)
Aug 07, 2019 33.54 35.51 33.45 35.48 8,115,528 +1.08(+3.15%)
Aug 06, 2019 33.66 36.61 33.66 34.40 10,177,312 +1.54(+4.70%)
Aug 05, 2019 32.86 32.87 32.32 32.86 13,605,796 -0.53(-1.58%)
Aug 02, 2019 33.64 33.83 33.03 33.38 2,127,245 -0.28(-0.84%)
Aug 01, 2019 34.17 34.45 33.37 33.67 2,714,354 -0.42(-1.24%)
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%)
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.