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 (%)
Sep 30, 2021 32.68 32.68 31.88 31.88 1,662,625 -0.70(-2.14%)
Sep 29, 2021 32.92 32.92 32.40 32.58 1,300,836 -0.06(-0.18%)
Sep 28, 2021 32.76 33.33 32.58 32.64 1,942,646 -0.24(-0.74%)
Sep 27, 2021 32.63 33.43 32.52 32.88 1,752,508 +0.62(+1.92%)
Sep 24, 2021 32.21 32.44 32.00 32.26 1,232,083 +0.13(+0.39%)
Sep 23, 2021 31.49 32.53 31.35 32.13 1,257,956 +0.92(+2.95%)
Sep 22, 2021 30.78 31.62 30.78 31.21 3,505,935 +0.64(+2.09%)
Sep 21, 2021 31.59 31.85 30.52 30.57 2,470,004 -0.84(-2.69%)
Sep 20, 2021 30.66 31.46 30.29 31.41 1,930,468 +0.25(+0.81%)
Sep 17, 2021 30.80 31.30 30.48 31.16 4,717,213 -0.58(-1.83%)
Sep 16, 2021 31.32 31.98 31.06 31.74 3,270,549 +0.55(+1.77%)
Sep 15, 2021 31.11 31.40 30.64 31.19 2,493,224 -0.19(-0.62%)
Sep 14, 2021 32.15 32.15 31.30 31.38 1,244,975 -0.76(-2.35%)
Sep 13, 2021 31.96 32.26 31.44 32.14 1,749,034 +0.49(+1.56%)
Sep 10, 2021 32.59 32.65 31.61 31.65 2,391,190 -0.61(-1.89%)
Sep 09, 2021 32.80 33.32 32.24 32.26 1,290,936 -0.63(-1.92%)
Sep 08, 2021 33.01 33.27 32.60 32.89 2,218,024 -0.16(-0.47%)
Sep 07, 2021 33.02 33.18 32.70 33.04 2,962,583 -0.07(-0.21%)
Sep 03, 2021 33.78 33.97 32.98 33.11 3,324,585 -1.01(-2.96%)
Sep 02, 2021 34.26 34.46 33.95 34.12 1,324,375 -0.07(-0.20%)
Sep 01, 2021 33.96 34.30 33.63 34.19 1,654,023 +0.44(+1.29%)
Aug 31, 2021 33.28 33.81 33.24 33.75 1,713,724 +0.56(+1.70%)
Aug 30, 2021 33.99 33.99 33.15 33.19 601,197 -0.72(-2.12%)
Aug 27, 2021 33.43 34.13 33.28 33.91 739,311 +0.76(+2.28%)
Aug 26, 2021 33.29 33.60 32.94 33.15 711,926 -0.34(-1.01%)
Aug 25, 2021 33.22 33.69 32.88 33.49 3,170,031 +0.35(+1.05%)
Aug 24, 2021 32.70 33.44 32.63 33.14 3,422,769 +0.54(+1.67%)
Aug 23, 2021 32.42 32.74 32.15 32.60 2,898,655 +0.50(+1.57%)
Aug 20, 2021 31.55 32.21 31.29 32.09 1,059,432 +0.56(+1.78%)
Aug 19, 2021 31.82 32.05 31.09 31.53 2,165,530 -0.67(-2.07%)
Aug 18, 2021 32.80 32.83 32.17 32.20 1,582,705 -0.70(-2.12%)
Aug 17, 2021 32.80 33.09 32.49 32.90 2,717,743 -0.44(-1.33%)
Aug 16, 2021 33.78 34.05 33.06 33.34 2,371,387 -0.89(-2.60%)
Aug 13, 2021 34.06 34.29 33.83 34.23 2,062,132 +0.35(+1.03%)
Aug 12, 2021 33.72 34.11 33.45 33.88 1,747,972 -0.03(-0.09%)
Aug 11, 2021 32.89 34.01 32.63 33.91 1,697,481 +0.82(+2.48%)
Aug 10, 2021 33.84 33.93 32.08 33.09 3,485,527 -0.65(-1.92%)
Aug 09, 2021 34.06 34.13 33.21 33.74 2,899,437 -0.20(-0.60%)
Aug 06, 2021 34.35 34.66 33.80 33.94 827,756 -0.19(-0.57%)
Aug 05, 2021 33.57 34.14 33.43 34.13 1,151,923 +0.84(+2.53%)
Aug 04, 2021 33.12 33.50 33.06 33.29 3,046,185 -0.19(-0.58%)
Aug 03, 2021 33.58 33.60 32.53 33.49 2,217,651 -0.13(-0.37%)
Aug 02, 2021 34.09 34.74 33.55 33.61 1,069,480 -0.36(-1.05%)
Jul 30, 2021 34.07 34.67 33.94 33.97 1,214,215 -0.46(-1.35%)
Jul 29, 2021 34.43 35.15 34.22 34.43 1,231,076 +0.29(+0.85%)
Jul 28, 2021 34.28 34.39 33.38 34.14 1,458,227 -0.08(-0.23%)
Jul 27, 2021 34.31 34.38 33.82 34.22 3,011,429 +0.03(+0.08%)
Jul 26, 2021 33.67 34.40 33.49 34.19 2,694,212 +0.59(+1.76%)
Jul 23, 2021 33.80 33.86 33.28 33.60 955,431 +0.21(+0.64%)
Jul 22, 2021 33.54 33.54 32.73 33.39 1,700,110 -0.26(-0.78%)
Jul 21, 2021 33.55 34.10 33.42 33.65 1,043,283 +0.53(+1.61%)
Jul 20, 2021 31.98 33.31 31.98 33.12 1,448,196 +1.21(+3.79%)
Jul 19, 2021 32.06 32.14 31.20 31.91 2,312,533 -1.05(-3.20%)
Jul 16, 2021 33.84 34.03 32.96 32.96 2,065,001 -0.54(-1.62%)
Jul 15, 2021 33.27 33.67 33.12 33.51 1,277,542 +0.06(+0.17%)
Jul 14, 2021 34.04 34.40 33.45 33.45 3,320,998 -0.46(-1.37%)
Jul 13, 2021 34.63 34.63 33.89 33.91 1,207,162 -0.92(-2.64%)
Jul 12, 2021 34.25 34.84 34.00 34.83 1,776,646 +0.10(+0.28%)
Jul 09, 2021 34.10 34.93 34.08 34.73 1,706,781 +1.11(+3.31%)
Jul 08, 2021 33.90 33.90 33.07 33.62 2,678,463 -1.10(-3.17%)
Jul 07, 2021 34.98 35.38 34.44 34.72 670,167 -0.45(-1.29%)
Jul 06, 2021 35.71 35.83 34.78 35.18 1,475,651 -0.64(-1.78%)
Jul 02, 2021 35.90 35.93 35.67 35.82 508,552 +0.01(+0.03%)
Jul 01, 2021 36.32 36.41 35.76 35.81 993,141 -0.21(-0.59%)
Jun 30, 2021 35.73 36.12 35.48 36.02 1,485,102 +0.35(+0.98%)
Jun 29, 2021 35.61 35.90 34.93 35.67 1,677,610 -0.14(-0.38%)
Jun 28, 2021 37.14 37.18 35.56 35.81 2,316,407 -1.48(-3.97%)
Jun 25, 2021 37.10 37.63 36.93 37.29 1,996,669 +0.05(+0.13%)
Jun 24, 2021 36.77 37.47 36.75 37.24 2,269,027 +0.85(+2.34%)
Jun 23, 2021 36.63 36.70 36.32 36.39 1,420,756 -0.10(-0.27%)
Jun 22, 2021 36.26 36.63 35.93 36.48 1,437,019 +0.36(+0.99%)
Jun 21, 2021 35.12 36.15 34.99 36.13 1,220,284 +1.24(+3.55%)
Jun 18, 2021 35.59 35.78 34.87 34.89 2,497,875 -1.30(-3.58%)
Jun 17, 2021 36.28 36.48 35.41 36.19 1,749,486 -0.08(-0.21%)
Jun 16, 2021 36.42 36.48 35.84 36.26 1,448,732 -0.06(-0.16%)
Jun 15, 2021 36.43 36.58 36.25 36.32 1,300,348 -0.08(-0.21%)
Jun 14, 2021 36.74 36.91 36.10 36.40 1,594,536 -0.31(-0.84%)
Jun 11, 2021 36.27 36.81 36.21 36.71 2,114,123 +0.44(+1.20%)
Jun 10, 2021 36.10 36.47 35.42 36.27 1,576,614 +0.28(+0.78%)
Jun 09, 2021 36.11 36.69 35.78 35.99 2,039,538 +0.34(+0.95%)
Jun 08, 2021 35.18 35.99 34.99 35.65 1,025,870 +0.73(+2.08%)
Jun 07, 2021 34.84 35.07 34.77 34.93 703,638 +0.15(+0.44%)
Jun 04, 2021 35.08 35.20 34.44 34.77 2,764,291 -0.22(-0.64%)
Jun 03, 2021 34.86 35.28 34.45 35.00 998,750 -0.08(-0.22%)
Jun 02, 2021 36.04 36.04 34.94 35.07 1,980,170 -0.93(-2.58%)
Jun 01, 2021 36.47 36.50 35.92 36.00 2,001,584 -0.12(-0.32%)
May 28, 2021 36.14 36.22 35.59 36.12 1,055,927 -0.03(-0.08%)
May 27, 2021 36.48 36.48 35.84 36.15 3,019,077 +0.18(+0.51%)
May 26, 2021 36.21 36.23 35.82 35.96 2,173,519 +0.10(+0.27%)
May 25, 2021 36.17 36.75 35.70 35.87 1,781,480 -0.23(-0.64%)
May 24, 2021 36.19 36.30 35.84 36.10 2,524,118 +0.28(+0.78%)
May 21, 2021 36.16 36.42 35.81 35.82 2,210,691 -0.06(-0.16%)
May 20, 2021 35.74 35.93 35.31 35.88 958,363 +0.04(+0.11%)
May 19, 2021 35.82 36.02 35.34 35.84 1,821,559 -0.62(-1.69%)
May 18, 2021 37.25 37.51 36.27 36.45 3,372,782 -0.79(-2.12%)
May 17, 2021 37.09 37.34 36.81 37.25 2,234,620 -0.45(-1.20%)
May 14, 2021 36.29 37.84 36.22 37.70 1,738,695 +1.79(+4.99%)
May 13, 2021 35.15 36.18 35.15 35.91 2,684,673 +0.92(+2.62%)
May 12, 2021 35.62 35.91 34.89 34.99 3,167,189 -0.61(-1.71%)
May 11, 2021 35.76 36.54 35.09 35.60 2,458,655 -0.67(-1.86%)
May 10, 2021 36.65 36.85 36.11 36.27 1,541,135 -0.45(-1.23%)
May 07, 2021 36.54 37.30 36.35 36.72 1,138,178 +0.23(+0.63%)
May 06, 2021 36.65 36.69 35.79 36.49 866,509 -0.08(-0.21%)
May 05, 2021 36.79 37.14 36.26 36.57 1,525,859 -0.41(-1.10%)
May 04, 2021 37.80 38.08 36.78 36.98 945,334 -0.94(-2.47%)
May 03, 2021 37.63 38.37 37.63 37.91 3,818,654 +0.43(+1.16%)
Apr 30, 2021 37.83 37.95 37.02 37.48 881,911 -0.47(-1.25%)
Apr 29, 2021 39.18 39.24 37.75 37.95 1,372,524 -0.65(-1.67%)
Apr 28, 2021 38.59 38.99 38.29 38.60 800,680 +0.15(+0.40%)
Apr 27, 2021 38.42 38.84 38.19 38.44 3,460,898 +0.02(+0.05%)
Apr 26, 2021 38.40 38.77 38.06 38.42 3,198,636 +0.33(+0.86%)
Apr 23, 2021 38.14 38.26 37.55 38.09 1,010,209 +0.35(+0.92%)
Apr 22, 2021 37.82 38.35 37.62 37.75 3,335,905 -0.09(-0.23%)
Apr 21, 2021 36.77 37.95 36.46 37.83 762,059 +0.90(+2.43%)
Apr 20, 2021 37.86 38.08 36.62 36.94 1,399,797 -1.15(-3.01%)
Apr 19, 2021 38.17 38.36 37.79 38.08 1,153,265 -0.13(-0.35%)
Apr 16, 2021 38.18 38.50 37.88 38.22 1,594,969 +0.36(+0.94%)
Apr 15, 2021 37.94 38.23 37.49 37.86 725,765 -0.15(-0.41%)
Apr 14, 2021 37.90 38.70 37.89 38.02 1,888,200 +0.16(+0.43%)
Apr 13, 2021 37.81 38.02 37.28 37.85 946,122 -0.19(-0.51%)
Apr 12, 2021 37.55 38.23 37.55 38.05 1,372,521 +0.55(+1.47%)
Apr 09, 2021 37.21 37.51 37.00 37.50 1,139,027 +0.17(+0.46%)
Apr 08, 2021 37.83 37.96 37.01 37.32 2,202,005 -0.56(-1.48%)
Apr 07, 2021 37.45 37.88 37.38 37.88 1,039,092 +0.49(+1.32%)
Apr 06, 2021 37.38 37.78 37.29 37.39 1,747,336 +0.24(+0.65%)
Apr 05, 2021 37.26 37.67 37.03 37.15 2,176,444 +0.27(+0.73%)
Apr 01, 2021 36.52 37.15 36.18 36.88 1,269,815 +0.45(+1.24%)
Mar 31, 2021 36.91 37.37 36.43 36.43 1,552,618 -0.51(-1.38%)
Mar 30, 2021 36.45 37.31 36.01 36.94 1,591,575 +0.54(+1.48%)
Mar 29, 2021 37.16 37.60 36.15 36.40 2,084,908 -1.11(-2.96%)
Mar 26, 2021 38.33 38.44 36.85 37.51 1,571,529 -0.41(-1.09%)
Mar 25, 2021 36.46 38.18 35.82 37.92 1,988,911 +1.21(+3.31%)
Mar 24, 2021 36.58 38.06 36.56 36.71 3,620,483 +0.58(+1.60%)
Mar 23, 2021 37.34 37.67 35.77 36.13 2,434,549 -1.45(-3.85%)
Mar 22, 2021 37.56 37.77 36.67 37.57 1,931,646 -0.13(-0.36%)
Mar 19, 2021 38.66 38.87 37.49 37.71 1,853,952 -1.13(-2.90%)
Mar 18, 2021 38.89 40.16 38.46 38.84 2,966,598 -0.35(-0.89%)
Mar 17, 2021 40.04 40.17 38.80 39.18 2,710,163 -0.92(-2.28%)
Mar 16, 2021 40.48 40.62 39.74 40.10 10,370,051 -0.62(-1.52%)
Mar 15, 2021 41.07 41.57 40.12 40.72 1,190,633 -0.09(-0.21%)
Mar 12, 2021 40.33 40.98 39.93 40.80 1,619,654 +0.67(+1.66%)
Mar 11, 2021 39.95 40.63 39.50 40.14 3,183,628 +0.25(+0.63%)
Mar 10, 2021 40.48 40.95 39.53 39.89 1,581,483 -0.42(-1.05%)
Mar 09, 2021 40.96 41.20 40.14 40.31 2,060,126 -0.38(-0.92%)
Mar 08, 2021 40.36 41.30 39.68 40.69 2,575,630 +0.93(+2.33%)
Mar 05, 2021 39.70 40.20 37.69 39.76 4,480,394 +0.59(+1.50%)
Mar 04, 2021 39.19 39.82 37.97 39.17 2,167,580 +0.00(+0.00%)
Mar 03, 2021 37.47 40.29 37.47 39.17 4,553,819 +1.76(+4.72%)
Mar 02, 2021 37.26 37.98 36.91 37.41 975,684 +0.19(+0.52%)
Mar 01, 2021 36.69 37.87 36.57 37.22 1,682,826 +1.43(+3.99%)
Feb 26, 2021 36.57 36.81 35.52 35.79 1,972,916 -0.74(-2.03%)
Feb 25, 2021 38.13 38.24 36.34 36.53 1,066,427 -1.65(-4.32%)
Feb 24, 2021 37.40 38.77 37.12 38.18 2,333,143 +1.07(+2.88%)
Feb 23, 2021 36.92 37.56 36.43 37.11 1,882,780 +0.35(+0.94%)
Feb 22, 2021 36.23 37.82 36.23 36.76 2,501,515 +0.12(+0.32%)
Feb 19, 2021 35.31 37.24 35.31 36.65 2,470,450 +1.46(+4.14%)
Feb 18, 2021 35.35 35.92 34.67 35.19 2,639,009 -0.53(-1.48%)
Feb 17, 2021 35.41 35.90 35.09 35.72 2,575,061 +0.08(+0.22%)
Feb 16, 2021 34.63 35.75 34.29 35.64 3,225,775 +1.04(+3.01%)
Feb 12, 2021 34.19 34.76 34.08 34.60 1,089,564 +0.30(+0.87%)
Feb 11, 2021 35.15 35.35 33.99 34.31 2,259,722 -1.00(-2.83%)
Feb 10, 2021 34.91 35.52 34.52 35.31 1,924,058 +0.68(+1.97%)
Feb 09, 2021 37.29 37.42 34.51 34.62 1,894,341 -0.94(-2.65%)
Feb 08, 2021 35.36 35.77 34.99 35.56 2,337,914 +0.30(+0.84%)
Feb 05, 2021 36.24 36.94 35.17 35.27 2,368,368 -0.60(-1.66%)
Feb 04, 2021 34.93 36.05 34.79 35.86 2,316,171 +1.29(+3.73%)
Feb 03, 2021 34.00 35.16 33.83 34.57 1,375,516 +0.53(+1.55%)
Feb 02, 2021 34.08 34.54 33.95 34.05 614,316 +0.48(+1.43%)
Feb 01, 2021 33.17 33.82 32.84 33.57 1,082,172 +0.61(+1.84%)
Jan 29, 2021 33.99 33.99 32.95 32.96 1,899,376 -1.30(-3.79%)
Jan 28, 2021 33.49 34.88 33.34 34.26 2,030,308 +1.25(+3.79%)
Jan 27, 2021 33.27 34.39 32.42 33.01 4,012,873 -0.75(-2.22%)
Jan 26, 2021 34.67 34.79 33.76 33.76 884,217 -0.51(-1.49%)
Jan 25, 2021 33.77 34.33 33.37 34.27 1,180,653 +0.18(+0.54%)
Jan 22, 2021 34.30 34.45 33.74 34.08 1,566,879 -0.70(-2.02%)
Jan 21, 2021 35.07 35.32 34.39 34.79 1,079,219 -0.17(-0.49%)
Jan 20, 2021 34.94 35.47 34.72 34.96 1,179,357 +0.17(+0.50%)
Jan 19, 2021 35.36 35.86 34.68 34.79 2,185,139 -0.35(-0.98%)
Jan 15, 2021 35.11 35.52 34.59 35.13 1,242,704 -0.32(-0.89%)
Jan 14, 2021 35.54 36.29 35.26 35.45 2,252,352 -0.05(-0.14%)
Jan 13, 2021 36.55 36.63 35.13 35.50 1,910,522 -0.93(-2.56%)
Jan 12, 2021 36.18 36.69 35.83 36.43 3,019,306 +0.39(+1.09%)
Jan 11, 2021 36.05 36.34 35.64 36.04 1,042,761 -0.49(-1.34%)
Jan 08, 2021 36.74 37.43 36.18 36.53 1,545,343 +0.13(+0.37%)
Jan 07, 2021 37.27 37.68 36.20 36.39 2,577,287 -0.34(-0.92%)
Jan 06, 2021 36.80 37.51 36.21 36.73 3,170,087 +0.30(+0.82%)
Jan 05, 2021 36.14 36.84 36.06 36.43 1,960,561 +0.17(+0.48%)
Jan 04, 2021 36.96 37.24 35.71 36.26 2,126,356 -0.73(-1.98%)
Dec 31, 2020 36.99 36.99 36.99 1,317,382 +0.47(+1.29%)
Dec 30, 2020 36.37 37.06 36.14 36.52 1,317,382 +0.14(+0.40%)
Dec 29, 2020 36.39 36.51 35.98 36.37 865,712 +0.34(+0.93%)
Dec 28, 2020 36.72 36.75 35.89 36.04 1,447,186 -0.14(-0.40%)
Dec 24, 2020 36.24 36.36 35.75 36.18 724,607 +0.11(+0.29%)
Dec 23, 2020 35.88 36.26 35.63 36.07 1,889,697 +0.45(+1.27%)
Dec 22, 2020 35.58 35.87 34.90 35.62 2,585,391 -0.08(-0.22%)
Dec 21, 2020 35.22 35.88 34.57 35.70 2,009,281 -0.33(-0.91%)
Dec 18, 2020 36.49 36.80 35.83 36.03 2,212,419 -0.42(-1.16%)
Dec 17, 2020 36.12 36.45 35.29 36.45 1,922,852 +0.53(+1.47%)
Dec 16, 2020 36.49 36.68 35.67 35.92 2,816,095 -0.70(-1.92%)
Dec 15, 2020 37.12 37.12 35.65 36.62 1,584,269 +0.83(+2.31%)
Dec 14, 2020 36.50 36.83 35.73 35.80 3,223,778 -0.35(-0.96%)
Dec 11, 2020 36.40 36.76 36.05 36.14 1,101,632 -0.44(-1.21%)
Dec 10, 2020 36.49 36.93 35.94 36.58 1,563,507 -0.37(-0.99%)
Dec 09, 2020 36.94 37.23 36.13 36.95 1,982,352 +0.39(+1.08%)
Dec 08, 2020 36.05 37.11 36.05 36.55 1,359,645 +0.14(+0.40%)
Dec 07, 2020 36.36 36.83 36.14 36.41 1,673,397 -0.34(-0.92%)
Dec 04, 2020 35.71 36.91 35.57 36.75 2,173,614 +1.46(+4.14%)
Dec 03, 2020 35.33 36.07 34.57 35.29 2,118,565 +0.23(+0.66%)
Dec 02, 2020 34.78 35.08 33.65 35.06 1,654,689 -0.20(-0.57%)
Dec 01, 2020 34.33 35.50 34.24 35.26 2,087,180 +1.61(+4.80%)
Nov 30, 2020 34.46 34.59 33.52 33.64 2,674,793 -1.03(-2.97%)
Nov 27, 2020 34.95 35.16 34.47 34.67 748,626 -0.16(-0.47%)
Nov 25, 2020 35.11 35.51 34.66 34.83 1,328,932 -0.57(-1.62%)
Nov 24, 2020 34.84 35.85 34.80 35.41 2,877,479 +1.07(+3.13%)
Nov 23, 2020 34.39 34.47 33.48 34.34 1,398,528 +0.33(+0.96%)
Nov 20, 2020 33.47 34.39 33.08 34.01 2,090,708 +0.22(+0.65%)
Nov 19, 2020 32.42 33.88 31.63 33.79 2,045,058 +1.24(+3.80%)
Nov 18, 2020 33.36 33.54 32.51 32.55 1,831,919 -0.74(-2.22%)
Nov 17, 2020 32.67 33.62 31.93 33.29 4,645,561 -0.37(-1.11%)
Nov 16, 2020 33.74 33.94 32.86 33.66 2,841,389 +0.90(+2.75%)
Nov 13, 2020 32.15 32.91 32.03 32.76 1,769,719 +1.18(+3.73%)
Nov 12, 2020 32.80 32.97 31.24 31.59 2,457,756 -1.90(-5.67%)
Nov 11, 2020 34.71 34.75 32.96 33.48 3,003,100 -1.19(-3.43%)
Nov 10, 2020 33.79 35.36 33.79 34.67 3,266,012 +1.02(+3.02%)
Nov 09, 2020 33.06 35.49 32.58 33.66 6,557,841 +4.28(+14.58%)
Nov 06, 2020 29.12 29.62 28.86 29.37 2,846,744 +0.39(+1.36%)
Nov 05, 2020 27.70 29.16 27.29 28.98 1,979,183 +1.73(+6.37%)
Nov 04, 2020 27.39 28.10 26.60 27.24 1,275,040 -0.29(-1.04%)
Nov 03, 2020 27.59 28.03 27.42 27.53 1,450,944 +0.32(+1.16%)
Nov 02, 2020 26.94 27.75 26.59 27.22 1,737,048 +0.63(+2.38%)
Oct 30, 2020 26.84 27.27 26.02 26.58 1,858,314 -0.44(-1.63%)
Oct 29, 2020 26.13 27.20 25.81 27.02 2,009,451 +0.98(+3.75%)
Oct 28, 2020 26.90 27.22 25.98 26.05 3,161,719 -1.51(-5.49%)
Oct 27, 2020 27.51 27.87 27.16 27.56 2,391,771 -0.18(-0.66%)
Oct 26, 2020 28.39 28.52 27.26 27.74 2,691,154 -1.27(-4.36%)
Oct 23, 2020 28.25 29.02 28.13 29.01 1,943,257 +0.93(+3.31%)
Oct 22, 2020 27.46 28.47 27.46 28.08 2,451,050 +0.28(+1.00%)
Oct 21, 2020 27.40 28.10 27.14 27.80 2,492,857 +0.22(+0.80%)
Oct 20, 2020 27.22 27.87 27.08 27.58 2,331,681 +0.78(+2.90%)
Oct 19, 2020 27.03 27.63 26.79 26.80 2,210,494 -0.19(-0.71%)
Oct 16, 2020 26.77 27.23 26.45 27.00 2,307,762 +0.21(+0.79%)
Oct 15, 2020 26.14 26.96 26.00 26.78 3,288,066 +0.43(+1.64%)
Oct 14, 2020 26.36 26.83 26.12 26.35 1,983,697 +0.14(+0.55%)
Oct 13, 2020 26.84 27.16 26.11 26.21 2,095,652 -1.08(-3.97%)
Oct 12, 2020 27.23 27.71 27.00 27.29 2,477,691 -0.01(-0.04%)
Oct 09, 2020 27.22 27.70 27.12 27.30 937,401 +0.20(+0.74%)
Oct 08, 2020 27.13 27.19 26.77 27.10 1,545,259 +0.34(+1.25%)
Oct 07, 2020 26.67 27.05 26.49 26.77 1,377,225 +0.54(+2.05%)
Oct 06, 2020 27.06 27.62 26.20 26.23 2,491,040 -0.42(-1.58%)
Oct 05, 2020 26.93 27.01 26.21 26.65 1,960,142 +0.25(+0.94%)
Oct 02, 2020 25.03 26.45 24.76 26.40 1,679,662 +0.47(+1.81%)
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.