Aramark Holdings Corp (NY: ARMK )

35.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.90 25.94 25.67 25.88 444,995 -0.03(-0.12%)
Jun 27, 2014 25.50 25.91 25.43 25.91 955,733 +0.41(+1.61%)
Jun 26, 2014 25.45 25.54 25.31 25.50 361,053 +0.10(+0.39%)
Jun 25, 2014 25.44 25.49 25.21 25.40 398,462 +0.02(+0.08%)
Jun 24, 2014 25.47 25.52 25.30 25.38 300,163 -0.15(-0.59%)
Jun 23, 2014 25.51 25.68 25.33 25.53 466,924 +0.07(+0.27%)
Jun 20, 2014 25.80 25.89 25.44 25.46 633,294 -0.34(-1.32%)
Jun 19, 2014 25.76 25.90 25.50 25.80 484,576 +0.04(+0.16%)
Jun 18, 2014 25.47 25.78 25.04 25.76 1,765,704 -0.33(-1.26%)
Jun 17, 2014 26.09 26.37 25.96 26.09 314,339 +0.06(+0.23%)
Jun 16, 2014 26.04 26.07 25.73 26.03 276,517 +0.01(+0.04%)
Jun 13, 2014 26.24 26.24 25.92 26.02 531,013 -0.16(-0.61%)
Jun 12, 2014 26.00 26.45 25.87 26.18 879,973 +0.07(+0.27%)
Jun 11, 2014 26.38 26.41 25.77 26.11 576,549 -0.26(-0.99%)
Jun 10, 2014 26.72 26.80 26.23 26.37 453,976 -0.39(-1.46%)
Jun 06, 2014 26.70 26.97 26.59 26.76 784,449 +0.04(+0.15%)
Jun 05, 2014 26.74 26.90 26.64 26.72 566,882 +0.10(+0.38%)
Jun 04, 2014 26.64 26.85 26.33 26.62 414,807 -0.01(-0.04%)
Jun 03, 2014 26.73 26.88 26.62 26.63 371,161 -0.21(-0.78%)
Jun 02, 2014 26.41 27.00 26.13 26.84 809,583 +0.46(+1.74%)
May 30, 2014 25.97 26.43 25.90 26.38 7,617,857 +0.55(+2.13%)
May 29, 2014 26.79 27.00 25.08 25.83 1,869,055 -1.00(-3.73%)
May 28, 2014 25.93 27.55 25.71 26.83 1,141,501 +0.72(+2.76%)
May 27, 2014 26.70 26.82 26.02 26.11 232,267 -0.48(-1.81%)
May 23, 2014 26.48 26.59 26.59 26.59 260,100 +0.26(+0.99%)
May 22, 2014 26.48 26.58 26.28 26.33 64,161 -0.07(-0.27%)
May 21, 2014 26.43 26.60 26.20 26.40 343,423 +0.08(+0.30%)
May 20, 2014 26.49 26.63 26.03 26.32 178,558 -0.07(-0.27%)
May 19, 2014 26.11 26.47 25.79 26.39 145,290 -0.54(-2.01%)
May 16, 2014 27.01 27.16 26.75 26.93 179,377 -0.04(-0.15%)
May 15, 2014 26.92 27.21 26.46 26.97 147,797 -0.23(-0.85%)
May 14, 2014 27.21 27.38 27.00 27.20 111,407 -0.07(-0.26%)
May 13, 2014 27.12 27.70 26.82 27.27 420,650 +0.22(+0.81%)
May 12, 2014 27.05 27.45 26.83 27.05 475,703 +0.08(+0.30%)
May 09, 2014 26.96 27.15 26.68 26.97 358,065 +0.20(+0.75%)
May 08, 2014 28.42 28.42 26.71 26.77 430,953 -0.75(-2.73%)
May 07, 2014 28.15 28.15 27.20 27.52 252,843 -0.52(-1.85%)
May 06, 2014 28.17 28.27 27.76 28.04 94,660 -0.13(-0.46%)
May 05, 2014 28.07 28.31 27.83 28.17 144,977 +0.05(+0.18%)
May 02, 2014 28.03 28.47 27.95 28.12 83,744 +0.06(+0.21%)
May 01, 2014 28.22 28.22 27.75 28.06 101,602 -0.13(-0.46%)
Apr 30, 2014 27.85 28.19 27.62 28.19 204,610 +0.23(+0.82%)
Apr 29, 2014 27.93 28.23 27.57 27.96 213,263 +0.19(+0.68%)
Apr 28, 2014 28.01 28.47 27.36 27.77 219,741 -0.21(-0.75%)
Apr 25, 2014 28.20 28.22 27.59 27.98 159,210 -0.25(-0.89%)
Apr 24, 2014 28.55 28.76 27.96 28.23 400,964 -0.16(-0.56%)
Apr 23, 2014 28.47 28.80 28.20 28.39 238,639 -0.09(-0.32%)
Apr 22, 2014 28.28 28.63 27.99 28.48 320,159 +0.29(+1.03%)
Apr 21, 2014 28.05 28.29 27.96 28.19 167,404 +0.15(+0.53%)
Apr 17, 2014 27.90 28.04 28.04 28.04 146,900 +0.15(+0.54%)
Apr 16, 2014 28.12 28.14 27.67 27.89 127,808 -0.01(-0.04%)
Apr 15, 2014 27.85 28.18 27.56 27.90 385,765 +0.21(+0.76%)
Apr 14, 2014 27.46 27.84 27.22 27.69 438,777 +0.47(+1.73%)
Apr 11, 2014 27.23 27.55 26.91 27.22 188,756 -0.15(-0.55%)
Apr 10, 2014 27.93 28.07 27.21 27.37 119,498 -0.58(-2.08%)
Apr 09, 2014 27.27 28.00 27.16 27.95 86,097 +0.73(+2.68%)
Apr 08, 2014 27.49 27.54 27.09 27.22 443,252 -0.32(-1.16%)
Apr 07, 2014 27.74 27.92 27.13 27.54 153,861 -0.32(-1.15%)
Apr 04, 2014 28.73 28.79 27.78 27.86 233,904 -0.82(-2.86%)
Apr 03, 2014 28.90 28.97 28.40 28.68 572,204 -0.20(-0.69%)
Apr 02, 2014 28.76 29.04 28.68 28.88 732,033 +0.19(+0.66%)
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.