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 (%)
Jun 30, 2016 30.05 30.44 29.75 30.41 1,855,921 +0.48(+1.61%)
Jun 29, 2016 29.49 29.97 29.35 29.93 1,403,228 +0.74(+2.52%)
Jun 28, 2016 29.00 29.30 28.95 29.19 1,766,682 +0.40(+1.39%)
Jun 27, 2016 29.14 29.32 28.55 28.79 1,541,929 -0.69(-2.35%)
Jun 24, 2016 29.97 30.22 29.47 29.48 6,314,282 -1.37(-4.45%)
Jun 23, 2016 31.06 31.06 30.67 30.86 1,335,156 +0.25(+0.80%)
Jun 22, 2016 30.43 30.61 30.15 30.61 1,488,139 +0.17(+0.57%)
Jun 21, 2016 30.54 30.58 30.28 30.44 1,206,929 +0.05(+0.18%)
Jun 20, 2016 30.49 30.80 30.35 30.38 1,289,752 +0.21(+0.69%)
Jun 17, 2016 30.28 30.45 30.12 30.17 2,690,736 -0.19(-0.63%)
Jun 16, 2016 30.32 30.45 29.97 30.36 1,969,382 -0.11(-0.36%)
Jun 15, 2016 30.58 30.83 30.45 30.47 1,046,342 -0.08(-0.27%)
Jun 14, 2016 30.57 30.74 30.45 30.55 1,963,437 -0.05(-0.15%)
Jun 13, 2016 30.47 30.71 30.45 30.60 1,905,623 -0.04(-0.12%)
Jun 10, 2016 30.57 30.75 30.44 30.64 3,005,858 -0.18(-0.59%)
Jun 09, 2016 30.69 30.92 30.67 30.82 1,254,026 +0.12(+0.39%)
Jun 08, 2016 30.35 30.72 30.30 30.70 1,087,290 +0.32(+1.05%)
Jun 07, 2016 30.36 30.48 30.28 30.38 1,324,648 -0.03(-0.09%)
Jun 06, 2016 30.29 30.49 30.22 30.41 959,553 +0.15(+0.51%)
Jun 03, 2016 30.33 30.41 30.18 30.25 1,220,112 -0.21(-0.69%)
Jun 02, 2016 30.17 30.53 30.06 30.46 1,079,803 +0.18(+0.60%)
Jun 01, 2016 30.23 30.40 30.05 30.28 1,381,130 -0.01(-0.03%)
May 31, 2016 30.27 30.30 29.88 30.29 2,176,338 +0.00(+0.00%)
May 27, 2016 29.85 30.29 30.29 30.29 1,255,177 +0.58(+1.96%)
May 26, 2016 29.92 30.05 29.50 29.71 1,771,687 -0.25(-0.82%)
May 25, 2016 30.01 30.15 29.80 29.95 1,528,380 +0.07(+0.24%)
May 24, 2016 29.55 29.96 29.42 29.88 2,558,172 +0.48(+1.64%)
May 23, 2016 29.33 29.58 29.33 29.40 1,404,951 +0.00(+0.00%)
May 20, 2016 29.44 29.65 29.36 29.40 1,505,454 +0.10(+0.34%)
May 19, 2016 29.39 29.72 29.14 29.30 1,637,737 -0.25(-0.86%)
May 18, 2016 29.78 29.80 29.36 29.55 2,471,892 -0.24(-0.79%)
May 17, 2016 30.13 30.23 29.59 29.79 1,246,453 -0.30(-1.00%)
May 16, 2016 30.07 30.22 29.83 30.09 1,503,297 +0.04(+0.14%)
May 13, 2016 30.10 30.44 29.86 30.05 3,439,774 -0.11(-0.36%)
May 12, 2016 30.17 31.08 29.86 30.16 6,502,124 +0.27(+0.91%)
May 11, 2016 30.68 31.30 29.89 29.89 4,439,596 -1.27(-4.08%)
May 10, 2016 30.88 31.17 30.64 31.16 2,085,600 +0.28(+0.91%)
May 09, 2016 30.68 31.06 30.48 30.88 1,232,083 +0.26(+0.86%)
May 06, 2016 30.29 30.67 30.12 30.61 1,321,618 +0.10(+0.33%)
May 05, 2016 30.35 30.89 30.29 30.51 1,660,070 +0.06(+0.21%)
May 04, 2016 30.52 30.77 30.36 30.45 1,555,097 -0.24(-0.77%)
May 03, 2016 30.57 30.79 30.45 30.68 843,283 -0.07(-0.24%)
May 02, 2016 30.58 30.80 30.42 30.76 1,161,712 +0.35(+1.16%)
Apr 29, 2016 30.36 30.45 30.00 30.40 907,356 +0.05(+0.15%)
Apr 28, 2016 30.40 30.64 30.23 30.36 784,231 -0.27(-0.89%)
Apr 27, 2016 30.68 30.84 30.43 30.63 989,409 -0.15(-0.50%)
Apr 26, 2016 30.43 30.88 30.41 30.78 1,057,105 +0.12(+0.38%)
Apr 25, 2016 30.75 30.85 30.51 30.67 1,063,930 -0.15(-0.50%)
Apr 22, 2016 30.83 30.96 30.61 30.82 1,316,714 -0.10(-0.32%)
Apr 21, 2016 30.98 31.20 30.71 30.92 1,859,428 -0.19(-0.61%)
Apr 20, 2016 31.07 31.27 30.78 31.11 1,444,961 +0.21(+0.68%)
Apr 19, 2016 30.85 30.94 30.71 30.90 2,048,595 +0.12(+0.38%)
Apr 18, 2016 30.50 30.85 30.42 30.78 1,252,338 +0.15(+0.50%)
Apr 15, 2016 30.57 30.68 30.47 30.63 534,130 +0.15(+0.48%)
Apr 14, 2016 30.23 30.51 30.11 30.49 1,470,574 +0.36(+1.20%)
Apr 13, 2016 30.09 30.31 30.03 30.12 1,287,176 +0.10(+0.33%)
Apr 12, 2016 29.93 30.20 29.86 30.02 853,309 +0.10(+0.33%)
Apr 11, 2016 30.29 30.33 29.92 29.92 847,397 -0.25(-0.81%)
Apr 08, 2016 30.32 30.32 29.90 30.17 824,156 +0.03(+0.09%)
Apr 07, 2016 29.85 30.25 29.84 30.14 1,757,737 -0.11(-0.36%)
Apr 06, 2016 30.15 30.31 30.05 30.25 1,529,857 +0.20(+0.66%)
Apr 05, 2016 30.27 30.33 30.00 30.05 860,959 -0.32(-1.05%)
Apr 04, 2016 30.39 30.45 30.07 30.37 1,191,569 +0.01(+0.03%)
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.