Aramark Holdings Corp (NY: ARMK )

43.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 32.55 32.58 31.95 31.97 4,793,512 -0.60(-1.85%)
Nov 29, 2016 32.56 32.74 32.49 32.58 1,786,638 +0.07(+0.20%)
Nov 28, 2016 32.71 32.94 32.51 32.51 2,388,348 -0.29(-0.88%)
Nov 25, 2016 32.66 32.91 32.66 32.80 668,245 +0.13(+0.40%)
Nov 23, 2016 32.67 32.67 32.67 0 +0.10(+0.29%)
Nov 22, 2016 32.42 32.81 32.01 32.57 2,641,525 +0.64(+2.00%)
Nov 21, 2016 31.63 32.23 31.54 31.93 3,343,113 +0.36(+1.14%)
Nov 18, 2016 31.87 31.95 31.48 31.57 3,869,810 -0.03(-0.09%)
Nov 17, 2016 30.91 31.64 30.91 31.60 2,670,819 +0.75(+2.43%)
Nov 16, 2016 30.72 31.03 30.55 30.85 4,303,032 +0.14(+0.45%)
Nov 15, 2016 32.05 32.20 30.32 30.71 7,508,397 -3.08(-9.10%)
Nov 14, 2016 33.67 33.86 33.40 33.79 3,126,704 +0.24(+0.72%)
Nov 11, 2016 33.67 33.72 33.16 33.55 3,884,119 -0.13(-0.39%)
Nov 10, 2016 34.68 34.75 33.63 33.67 5,184,049 -0.79(-2.29%)
Nov 09, 2016 34.21 34.46 33.94 34.46 1,757,876 -0.08(-0.24%)
Nov 08, 2016 34.12 34.58 34.07 34.55 1,518,297 +0.43(+1.25%)
Nov 07, 2016 33.84 34.18 33.72 34.12 1,961,525 +0.64(+1.91%)
Nov 04, 2016 34.00 34.18 33.36 33.48 1,616,852 -0.42(-1.23%)
Nov 03, 2016 34.00 34.18 33.80 33.90 980,461 +0.02(+0.05%)
Nov 02, 2016 34.03 34.22 33.81 33.88 1,044,973 -0.17(-0.49%)
Nov 01, 2016 34.58 34.73 33.95 34.05 1,536,717 -0.44(-1.29%)
Oct 31, 2016 34.26 34.54 34.08 34.49 1,725,966 +0.37(+1.09%)
Oct 28, 2016 34.42 34.60 33.84 34.12 1,608,649 -0.30(-0.86%)
Oct 27, 2016 34.67 34.67 34.29 34.42 1,149,195 -0.21(-0.62%)
Oct 26, 2016 34.17 34.64 33.93 34.63 1,938,304 +0.43(+1.25%)
Oct 25, 2016 34.56 34.56 34.10 34.20 809,121 -0.42(-1.20%)
Oct 24, 2016 34.47 34.65 34.36 34.62 1,233,969 +0.37(+1.08%)
Oct 21, 2016 34.02 34.34 33.99 34.25 727,238 +0.04(+0.11%)
Oct 20, 2016 34.34 34.36 34.17 34.21 887,880 -0.14(-0.40%)
Oct 19, 2016 34.31 34.57 34.22 34.35 1,427,320 +0.15(+0.43%)
Oct 18, 2016 34.60 34.67 34.18 34.20 1,064,476 -0.03(-0.08%)
Oct 17, 2016 34.23 34.35 34.05 34.23 1,259,859 -0.09(-0.27%)
Oct 14, 2016 34.40 34.69 34.30 34.32 1,175,420 -0.06(-0.16%)
Oct 13, 2016 34.11 34.49 34.03 34.38 1,143,134 +0.01(+0.03%)
Oct 12, 2016 33.93 34.44 33.90 34.37 1,170,450 +0.52(+1.53%)
Oct 11, 2016 34.21 34.40 33.74 33.85 1,155,119 -0.32(-0.95%)
Oct 10, 2016 34.24 34.41 34.14 34.18 687,211 +0.07(+0.22%)
Oct 07, 2016 34.44 34.44 34.03 34.10 938,175 -0.27(-0.78%)
Oct 06, 2016 34.17 34.49 34.05 34.37 1,153,431 +0.10(+0.30%)
Oct 05, 2016 34.86 34.86 34.18 34.27 2,171,743 -0.53(-1.52%)
Oct 04, 2016 35.17 35.38 34.72 34.80 1,627,750 -0.37(-1.05%)
Oct 03, 2016 35.21 35.31 34.87 35.17 1,921,034 -0.06(-0.18%)
Sep 30, 2016 35.29 35.48 35.13 35.23 2,018,128 +0.12(+0.34%)
Sep 29, 2016 34.78 35.17 34.77 35.11 1,804,914 +0.24(+0.69%)
Sep 28, 2016 35.02 35.02 34.73 34.87 1,395,976 -0.06(-0.16%)
Sep 27, 2016 34.68 35.00 34.63 34.93 937,626 +0.16(+0.45%)
Sep 26, 2016 34.72 34.90 34.51 34.77 1,100,110 -0.13(-0.37%)
Sep 23, 2016 34.85 35.20 34.82 34.90 1,110,828 -0.10(-0.29%)
Sep 22, 2016 35.22 35.27 34.90 35.00 1,426,415 +0.02(+0.05%)
Sep 21, 2016 34.88 35.10 34.60 34.98 1,259,365 +0.24(+0.69%)
Sep 20, 2016 34.91 34.94 34.62 34.74 1,185,385 +0.00(+0.00%)
Sep 19, 2016 34.67 34.85 34.50 34.74 1,277,576 +0.08(+0.24%)
Sep 16, 2016 34.51 34.79 34.46 34.66 2,248,135 +0.03(+0.08%)
Sep 15, 2016 34.22 34.75 34.08 34.63 1,338,409 +0.42(+1.22%)
Sep 14, 2016 34.06 34.42 34.06 34.21 1,969,336 +0.08(+0.24%)
Sep 13, 2016 34.36 34.39 34.02 34.13 1,975,713 -0.49(-1.42%)
Sep 12, 2016 34.37 34.69 34.27 34.62 3,260,216 +0.07(+0.21%)
Sep 09, 2016 35.02 35.04 34.47 34.55 1,433,293 -0.78(-2.20%)
Sep 08, 2016 35.15 35.40 35.01 35.32 1,874,538 -0.07(-0.21%)
Sep 07, 2016 35.39 35.42 35.18 35.40 1,419,076 +0.16(+0.45%)
Sep 06, 2016 35.42 35.48 35.16 35.24 1,695,360 -0.05(-0.13%)
Sep 02, 2016 35.17 35.29 35.29 35.29 864,196 +0.21(+0.61%)
Sep 01, 2016 35.18 35.42 34.87 35.07 1,116,003 -0.06(-0.18%)
Aug 31, 2016 35.19 35.20 34.96 35.14 1,583,734 +0.02(+0.05%)
Aug 30, 2016 34.82 35.14 34.76 35.12 2,569,045 +0.35(+1.01%)
Aug 29, 2016 34.93 35.04 34.72 34.77 876,605 -0.08(-0.24%)
Aug 26, 2016 34.83 35.19 34.64 34.85 2,954,806 +0.16(+0.45%)
Aug 25, 2016 34.52 34.83 34.51 34.69 1,463,210 +0.18(+0.51%)
Aug 24, 2016 34.51 34.67 34.44 34.52 1,196,568 -0.03(-0.08%)
Aug 23, 2016 34.32 34.57 34.21 34.55 1,472,079 +0.41(+1.19%)
Aug 22, 2016 34.30 34.30 34.01 34.14 1,674,053 -0.24(-0.70%)
Aug 19, 2016 34.40 34.48 34.28 34.38 1,168,580 -0.09(-0.27%)
Aug 18, 2016 34.53 34.68 34.06 34.47 2,903,242 -0.06(-0.16%)
Aug 17, 2016 34.56 34.70 34.10 34.53 1,338,944 -0.01(-0.03%)
Aug 16, 2016 34.72 34.81 34.50 34.54 1,239,287 -0.25(-0.72%)
Aug 15, 2016 34.98 35.14 34.78 34.79 1,492,654 -0.07(-0.21%)
Aug 12, 2016 34.72 35.00 34.55 34.86 1,682,341 -0.01(-0.04%)
Aug 11, 2016 34.42 34.95 34.38 34.87 3,532,814 +0.59(+1.73%)
Aug 10, 2016 33.73 34.44 33.67 34.28 7,322,688 +1.25(+3.78%)
Aug 09, 2016 32.78 33.17 32.78 33.04 1,655,307 -0.01(-0.03%)
Aug 08, 2016 33.01 33.17 32.92 33.05 1,661,258 +0.03(+0.08%)
Aug 05, 2016 32.95 33.17 32.90 33.02 1,817,068 +0.21(+0.65%)
Aug 04, 2016 32.82 32.94 32.60 32.80 1,283,573 -0.02(-0.06%)
Aug 03, 2016 32.80 32.95 32.72 32.82 1,423,681 -0.08(-0.25%)
Aug 02, 2016 33.17 33.19 32.73 32.91 881,856 -0.34(-1.03%)
Aug 01, 2016 33.22 33.35 33.06 33.25 534,198 +0.12(+0.36%)
Jul 29, 2016 33.42 33.63 33.06 33.13 1,123,516 -0.36(-1.08%)
Jul 28, 2016 33.28 33.53 33.17 33.49 4,785,153 +0.21(+0.64%)
Jul 27, 2016 33.43 33.60 33.15 33.28 1,337,735 -0.21(-0.63%)
Jul 26, 2016 33.27 33.56 33.11 33.49 1,324,789 +0.11(+0.33%)
Jul 25, 2016 33.30 33.41 33.17 33.38 633,927 -0.04(-0.11%)
Jul 22, 2016 33.17 33.42 33.06 33.41 1,067,116 +0.24(+0.72%)
Jul 21, 2016 33.24 33.32 33.02 33.17 1,191,947 -0.03(-0.08%)
Jul 20, 2016 32.69 33.21 32.54 33.20 2,509,029 +0.68(+2.10%)
Jul 19, 2016 32.47 32.56 32.35 32.52 943,717 +0.04(+0.11%)
Jul 18, 2016 32.74 32.77 32.46 32.48 1,012,255 -0.31(-0.96%)
Jul 15, 2016 32.77 32.95 32.62 32.80 1,747,222 +0.06(+0.17%)
Jul 14, 2016 32.96 33.10 32.62 32.74 1,869,017 +0.07(+0.23%)
Jul 13, 2016 32.22 32.78 32.15 32.67 1,904,720 +0.42(+1.29%)
Jul 12, 2016 32.07 32.28 31.95 32.25 1,600,523 +0.30(+0.95%)
Jul 11, 2016 31.92 31.99 31.72 31.95 1,261,706 +0.04(+0.12%)
Jul 08, 2016 31.42 32.07 31.32 31.91 2,175,843 +0.59(+1.89%)
Jul 07, 2016 30.80 31.34 30.75 31.32 1,989,778 +0.54(+1.74%)
Jul 06, 2016 30.64 30.79 30.40 30.78 1,261,435 +0.10(+0.33%)
Jul 05, 2016 30.73 30.77 30.38 30.68 1,012,980 -0.09(-0.30%)
Jul 01, 2016 30.85 30.77 30.77 30.77 1,718,144 -0.11(-0.36%)
Jun 30, 2016 30.51 30.91 30.22 30.88 1,827,469 +0.49(+1.61%)
Jun 29, 2016 29.95 30.44 29.81 30.39 1,381,715 +0.75(+2.52%)
Jun 28, 2016 29.45 29.76 29.40 29.64 1,739,597 +0.41(+1.39%)
Jun 27, 2016 29.59 29.78 29.00 29.24 1,518,290 -0.70(-2.35%)
Jun 24, 2016 30.44 30.69 29.93 29.94 6,217,479 -1.40(-4.45%)
Jun 23, 2016 31.55 31.55 31.15 31.34 1,314,687 +0.25(+0.80%)
Jun 22, 2016 30.90 31.09 30.62 31.09 1,465,325 +0.18(+0.57%)
Jun 21, 2016 31.01 31.06 30.75 30.91 1,188,426 +0.06(+0.18%)
Jun 20, 2016 30.97 31.28 30.82 30.86 1,269,979 +0.21(+0.69%)
Jun 17, 2016 30.75 30.92 30.59 30.64 2,649,485 -0.19(-0.63%)
Jun 16, 2016 30.79 30.92 30.44 30.84 1,939,190 -0.11(-0.36%)
Jun 15, 2016 31.06 31.31 30.93 30.95 1,030,301 -0.08(-0.27%)
Jun 14, 2016 31.05 31.22 30.93 31.03 1,933,336 -0.05(-0.15%)
Jun 13, 2016 30.95 31.19 30.92 31.08 1,876,408 -0.04(-0.12%)
Jun 10, 2016 31.05 31.22 30.91 31.11 2,959,776 -0.18(-0.59%)
Jun 09, 2016 31.17 31.40 31.15 31.30 1,234,801 +0.12(+0.39%)
Jun 08, 2016 30.82 31.20 30.77 31.18 1,070,621 +0.32(+1.05%)
Jun 07, 2016 30.84 30.96 30.75 30.86 1,304,340 -0.03(-0.09%)
Jun 06, 2016 30.76 30.97 30.69 30.88 944,842 +0.16(+0.51%)
Jun 03, 2016 30.80 30.88 30.65 30.73 1,201,407 -0.21(-0.69%)
Jun 02, 2016 30.64 31.00 30.53 30.94 1,063,248 +0.18(+0.60%)
Jun 01, 2016 30.70 30.87 30.51 30.75 1,359,956 -0.01(-0.03%)
May 31, 2016 30.74 30.77 30.35 30.76 2,142,973 +0.00(+0.00%)
May 27, 2016 30.32 30.76 30.76 30.76 1,235,934 +0.59(+1.96%)
May 26, 2016 30.38 30.51 29.96 30.17 1,744,525 -0.25(-0.82%)
May 25, 2016 30.48 30.62 30.26 30.42 1,504,948 +0.07(+0.24%)
May 24, 2016 30.01 30.43 29.88 30.35 2,518,954 +0.49(+1.64%)
May 23, 2016 29.78 30.04 29.78 29.86 1,383,412 +0.00(+0.00%)
May 20, 2016 29.89 30.12 29.82 29.86 1,482,374 +0.10(+0.34%)
May 19, 2016 29.85 30.18 29.60 29.76 1,612,630 -0.26(-0.86%)
May 18, 2016 30.25 30.26 29.82 30.01 2,433,995 -0.24(-0.79%)
May 17, 2016 30.60 30.70 30.05 30.25 1,227,344 -0.30(-1.00%)
May 16, 2016 30.54 30.69 30.29 30.56 1,480,250 +0.04(+0.14%)
May 13, 2016 30.57 30.92 30.32 30.52 3,387,040 -0.11(-0.36%)
May 12, 2016 30.64 31.57 30.32 30.63 6,402,441 +0.28(+0.91%)
May 11, 2016 31.15 31.79 30.35 30.35 4,371,533 -1.29(-4.08%)
May 10, 2016 31.36 31.65 31.12 31.64 2,053,626 +0.29(+0.91%)
May 09, 2016 31.16 31.54 30.95 31.36 1,213,194 +0.27(+0.86%)
May 06, 2016 30.76 31.14 30.59 31.09 1,301,357 +0.10(+0.33%)
May 05, 2016 30.82 31.37 30.76 30.99 1,634,620 +0.06(+0.21%)
May 04, 2016 31.00 31.24 30.83 30.92 1,531,256 -0.24(-0.77%)
May 03, 2016 31.04 31.27 30.92 31.16 830,355 -0.07(-0.24%)
May 02, 2016 31.05 31.28 30.90 31.24 1,143,902 +0.36(+1.16%)
Apr 29, 2016 30.83 30.93 30.46 30.88 893,446 +0.05(+0.15%)
Apr 28, 2016 30.88 31.12 30.70 30.83 772,208 -0.28(-0.89%)
Apr 27, 2016 31.15 31.32 30.90 31.11 974,240 -0.16(-0.50%)
Apr 26, 2016 30.90 31.37 30.89 31.26 1,040,899 +0.12(+0.38%)
Apr 25, 2016 31.23 31.33 30.99 31.14 1,047,619 -0.16(-0.50%)
Apr 22, 2016 31.31 31.44 31.09 31.30 1,296,528 -0.10(-0.32%)
Apr 21, 2016 31.46 31.69 31.19 31.40 1,830,922 -0.19(-0.61%)
Apr 20, 2016 31.55 31.76 31.25 31.60 1,422,808 +0.21(+0.68%)
Apr 19, 2016 31.33 31.42 31.19 31.38 2,017,188 +0.12(+0.38%)
Apr 18, 2016 30.98 31.33 30.90 31.26 1,233,138 +0.16(+0.50%)
Apr 15, 2016 31.04 31.16 30.94 31.11 525,941 +0.15(+0.48%)
Apr 14, 2016 30.70 30.99 30.58 30.96 1,448,029 +0.37(+1.20%)
Apr 13, 2016 30.55 30.78 30.50 30.59 1,267,443 +0.10(+0.33%)
Apr 12, 2016 30.40 30.67 30.32 30.49 840,227 +0.10(+0.33%)
Apr 11, 2016 30.76 30.80 30.39 30.39 834,406 -0.25(-0.81%)
Apr 08, 2016 30.79 30.79 30.37 30.64 811,521 +0.03(+0.09%)
Apr 07, 2016 30.32 30.72 30.31 30.61 1,730,789 -0.11(-0.36%)
Apr 06, 2016 30.62 30.78 30.52 30.72 1,506,404 +0.20(+0.66%)
Apr 05, 2016 30.74 30.80 30.46 30.52 847,760 -0.32(-1.05%)
Apr 04, 2016 30.87 30.92 30.54 30.84 1,173,301 +0.01(+0.03%)
Apr 01, 2016 30.26 30.95 30.16 30.83 1,362,581 +0.31(+1.03%)
Mar 31, 2016 30.29 30.61 30.17 30.52 1,565,533 +0.13(+0.42%)
Mar 30, 2016 30.50 30.62 30.31 30.39 1,311,515 +0.08(+0.27%)
Mar 29, 2016 30.02 30.39 29.94 30.31 971,637 +0.27(+0.89%)
Mar 28, 2016 30.02 30.30 29.96 30.04 596,684 +0.08(+0.28%)
Mar 24, 2016 29.91 29.96 29.96 29.96 807,985 -0.02(-0.06%)
Mar 23, 2016 30.12 30.20 29.97 29.97 677,291 -0.11(-0.37%)
Mar 22, 2016 29.80 30.33 29.73 30.08 1,708,982 +0.26(+0.86%)
Mar 21, 2016 29.62 30.01 29.38 29.83 988,682 +0.21(+0.72%)
Mar 18, 2016 29.84 30.18 29.56 29.61 2,718,802 -0.16(-0.53%)
Mar 17, 2016 29.73 30.09 29.52 29.77 937,169 +0.03(+0.09%)
Mar 16, 2016 29.62 29.83 29.52 29.74 837,906 +0.07(+0.25%)
Mar 15, 2016 29.59 29.83 29.48 29.67 708,056 -0.13(-0.43%)
Mar 14, 2016 29.61 29.93 29.42 29.80 823,199 +0.19(+0.65%)
Mar 11, 2016 29.38 29.76 29.16 29.61 1,134,079 +0.42(+1.45%)
Mar 10, 2016 29.43 29.61 28.94 29.18 851,287 -0.07(-0.25%)
Mar 09, 2016 29.52 29.64 29.17 29.26 1,011,509 -0.11(-0.38%)
Mar 08, 2016 29.58 29.62 29.26 29.37 1,015,002 -0.29(-0.96%)
Mar 07, 2016 29.43 29.87 29.43 29.65 1,498,833 -0.06(-0.19%)
Mar 04, 2016 29.53 29.80 29.37 29.71 1,263,495 +0.08(+0.28%)
Mar 03, 2016 29.69 29.71 29.26 29.62 1,094,378 -0.08(-0.28%)
Mar 02, 2016 29.40 29.76 29.21 29.71 1,173,927 +0.12(+0.40%)
Mar 01, 2016 29.24 29.63 28.96 29.59 1,258,747 +0.64(+2.20%)
Feb 29, 2016 29.09 29.18 28.75 28.95 1,862,093 -0.14(-0.48%)
Feb 26, 2016 29.25 29.39 28.93 29.09 1,221,752 +0.04(+0.13%)
Feb 25, 2016 28.45 29.07 28.34 29.05 1,653,331 +0.69(+2.44%)
Feb 24, 2016 28.34 28.37 28.02 28.36 854,053 -0.20(-0.71%)
Feb 23, 2016 28.51 28.72 28.23 28.56 1,521,075 +0.06(+0.19%)
Feb 22, 2016 28.04 28.51 27.78 28.51 1,008,394 +0.73(+2.62%)
Feb 19, 2016 27.97 28.22 27.59 27.78 2,575,000 -0.23(-0.82%)
Feb 18, 2016 28.26 28.50 27.91 28.01 2,100,970 -0.45(-1.59%)
Feb 17, 2016 27.89 28.60 27.80 28.46 3,809,125 +0.65(+2.35%)
Feb 16, 2016 28.03 28.23 27.48 27.81 2,720,258 -0.11(-0.40%)
Feb 12, 2016 28.10 27.92 27.92 27.92 2,857,197 +0.25(+0.90%)
Feb 11, 2016 28.65 28.66 26.89 27.67 4,241,770 -1.05(-3.64%)
Feb 10, 2016 29.88 30.41 28.16 28.72 6,643,527 +0.96(+3.48%)
Feb 09, 2016 27.14 28.04 27.13 27.75 4,648,464 +0.36(+1.31%)
Feb 08, 2016 28.65 28.92 27.09 27.39 3,616,641 -1.41(-4.91%)
Feb 05, 2016 30.53 30.74 28.78 28.81 2,732,325 -1.79(-5.85%)
Feb 04, 2016 29.72 30.67 29.48 30.60 3,204,134 +0.80(+2.68%)
Feb 03, 2016 29.95 30.03 29.39 29.80 1,772,400 -0.04(-0.12%)
Feb 02, 2016 29.91 30.13 29.65 29.84 2,089,489 -0.28(-0.95%)
Feb 01, 2016 29.25 30.20 29.25 30.12 2,120,991 +0.77(+2.63%)
Jan 29, 2016 29.28 29.44 28.85 29.35 3,110,602 +0.14(+0.47%)
Jan 28, 2016 29.17 29.27 28.86 29.21 1,364,008 +0.16(+0.54%)
Jan 27, 2016 29.34 29.44 28.78 29.06 1,700,450 -0.34(-1.16%)
Jan 26, 2016 28.69 29.49 28.14 29.40 2,023,444 +0.75(+2.63%)
Jan 25, 2016 29.16 29.16 28.59 28.64 1,696,294 -0.50(-1.70%)
Jan 22, 2016 28.84 29.15 28.68 29.14 1,421,594 +0.58(+2.03%)
Jan 21, 2016 28.51 28.93 28.28 28.56 2,502,895 +0.21(+0.75%)
Jan 20, 2016 28.16 28.61 27.39 28.35 2,417,882 -0.05(-0.16%)
Jan 19, 2016 28.77 28.80 28.34 28.39 1,709,112 -0.18(-0.64%)
Jan 15, 2016 28.36 28.58 28.58 28.58 2,219,616 -0.43(-1.49%)
Jan 14, 2016 29.10 29.16 27.97 29.01 3,863,049 -0.11(-0.38%)
Jan 13, 2016 29.68 29.80 28.73 29.12 3,416,534 -0.52(-1.77%)
Jan 12, 2016 29.48 29.70 29.25 29.64 2,270,249 +0.37(+1.26%)
Jan 11, 2016 29.36 29.36 28.91 29.28 2,117,715 +0.05(+0.16%)
Jan 08, 2016 29.44 29.48 29.17 29.23 2,209,190 -0.07(-0.25%)
Jan 07, 2016 29.30 29.58 29.12 29.30 2,047,544 -0.36(-1.21%)
Jan 06, 2016 29.49 29.79 29.45 29.66 2,345,042 -0.14(-0.46%)
Jan 05, 2016 29.84 29.95 29.69 29.80 2,912,134 +0.07(+0.25%)
Jan 04, 2016 29.08 29.75 28.73 29.73 2,526,636 +0.10(+0.34%)
Dec 31, 2015 29.67 29.63 29.63 29.63 971,231 -0.13(-0.43%)
Dec 30, 2015 29.88 30.21 29.75 29.75 989,534 -0.16(-0.52%)
Dec 29, 2015 29.73 29.95 29.66 29.91 802,240 +0.26(+0.87%)
Dec 28, 2015 29.59 29.73 29.30 29.65 786,902 -0.01(-0.03%)
Dec 24, 2015 29.71 29.66 29.66 29.66 387,099 -0.10(-0.34%)
Dec 23, 2015 29.55 29.82 29.37 29.76 1,816,129 +0.28(+0.97%)
Dec 22, 2015 29.58 29.69 29.17 29.48 1,465,931 -0.07(-0.25%)
Dec 21, 2015 29.62 30.04 29.34 29.55 1,544,552 +0.00(+0.00%)
Dec 18, 2015 29.94 29.94 29.40 29.55 2,894,802 -0.28(-0.95%)
Dec 17, 2015 30.10 32.21 29.57 29.84 1,537,746 -0.17(-0.58%)
Dec 16, 2015 30.27 30.31 29.57 30.01 1,974,500 -0.10(-0.34%)
Dec 15, 2015 30.09 30.43 29.98 30.11 1,467,027 +0.18(+0.61%)
Dec 14, 2015 29.97 30.38 29.55 29.93 2,497,208 +0.04(+0.12%)
Dec 11, 2015 30.49 30.51 29.79 29.89 1,381,013 -0.92(-2.98%)
Dec 10, 2015 30.88 30.93 30.68 30.81 1,510,998 +0.02(+0.06%)
Dec 09, 2015 30.81 31.07 30.58 30.79 2,169,725 -0.16(-0.50%)
Dec 08, 2015 30.77 31.18 30.54 30.95 1,391,425 -0.20(-0.65%)
Dec 07, 2015 31.30 31.38 30.97 31.15 2,554,802 -0.11(-0.35%)
Dec 04, 2015 30.86 31.43 30.71 31.26 2,671,881 +0.51(+1.67%)
Dec 03, 2015 31.22 31.42 30.64 30.75 3,564,213 -0.25(-0.80%)
Dec 02, 2015 30.53 31.12 30.23 30.99 6,382,170 +0.79(+2.62%)
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.