Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.