Aramark Holdings Corp (NY: ARMK )

34.75 USD +0.22 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.03 35.06 34.39 34.41 4,453,806 -0.65(-1.85%)
Nov 29, 2016 35.04 35.24 34.97 35.06 1,660,023 +0.07(+0.20%)
Nov 28, 2016 35.20 35.45 34.99 34.99 2,219,091 -0.31(-0.88%)
Nov 25, 2016 35.15 35.42 35.15 35.30 620,888 +0.14(+0.40%)
Nov 23, 2016 35.16 35.16 35.16 0 +0.00(+0.00%)
Nov 22, 2016 35.00 35.42 34.55 35.16 2,447,136 +0.69(+2.00%)
Nov 21, 2016 34.14 34.79 34.05 34.47 3,097,094 +0.39(+1.14%)
Nov 18, 2016 34.40 34.49 33.98 34.08 3,585,031 -0.03(-0.09%)
Nov 17, 2016 33.36 34.15 33.36 34.11 2,474,274 +0.81(+2.43%)
Nov 16, 2016 33.16 33.49 32.98 33.30 3,986,372 +0.15(+0.45%)
Nov 15, 2016 34.60 34.76 32.73 33.15 6,955,854 -3.32(-9.10%)
Nov 14, 2016 36.35 36.55 36.05 36.47 2,896,610 +0.26(+0.72%)
Nov 11, 2016 36.35 36.40 35.79 36.21 3,598,287 -0.14(-0.39%)
Nov 10, 2016 37.44 37.51 36.30 36.35 4,802,555 -0.85(-2.28%)
Nov 09, 2016 36.93 37.20 36.64 37.20 1,628,514 -0.09(-0.24%)
Nov 08, 2016 36.83 37.33 36.78 37.29 1,406,566 +0.46(+1.25%)
Nov 07, 2016 36.53 36.89 36.40 36.83 1,817,177 +0.69(+1.91%)
Nov 04, 2016 36.70 36.90 36.01 36.14 1,497,868 -0.45(-1.23%)
Nov 03, 2016 36.70 36.89 36.48 36.59 908,309 +0.02(+0.05%)
Nov 02, 2016 36.73 36.94 36.50 36.57 968,074 -0.18(-0.49%)
Nov 01, 2016 37.33 37.49 36.65 36.75 1,423,630 -0.48(-1.29%)
Oct 31, 2016 36.98 37.28 36.79 37.23 1,598,953 +0.40(+1.09%)
Oct 28, 2016 37.15 37.35 36.53 36.83 1,490,269 -0.32(-0.86%)
Oct 27, 2016 37.42 37.42 37.01 37.15 1,064,626 -0.23(-0.62%)
Oct 26, 2016 36.88 37.39 36.63 37.38 1,795,665 +0.46(+1.25%)
Oct 25, 2016 37.30 37.30 36.80 36.92 749,578 -0.45(-1.20%)
Oct 24, 2016 37.21 37.40 37.09 37.37 1,143,162 +0.40(+1.08%)
Oct 21, 2016 36.72 37.07 36.69 36.97 673,721 +0.04(+0.11%)
Oct 20, 2016 37.07 37.09 36.88 36.93 822,541 -0.15(-0.40%)
Oct 19, 2016 37.04 37.32 36.94 37.08 1,322,284 +0.16(+0.43%)
Oct 18, 2016 37.35 37.42 36.90 36.92 986,142 -0.03(-0.08%)
Oct 17, 2016 36.95 37.08 36.75 36.95 1,167,146 -0.10(-0.27%)
Oct 14, 2016 37.13 37.45 37.03 37.05 1,088,921 -0.06(-0.16%)
Oct 13, 2016 36.82 37.24 36.73 37.11 1,059,011 +0.01(+0.03%)
Oct 12, 2016 36.62 37.18 36.59 37.10 1,084,317 +0.56(+1.53%)
Oct 11, 2016 36.93 37.13 36.42 36.54 1,070,114 -0.35(-0.95%)
Oct 10, 2016 36.96 37.14 36.85 36.89 636,640 +0.08(+0.22%)
Oct 07, 2016 37.18 37.18 36.73 36.81 869,135 -0.29(-0.78%)
Oct 06, 2016 36.88 37.23 36.76 37.10 1,068,550 +0.11(+0.30%)
Oct 05, 2016 37.63 37.63 36.89 36.99 2,011,925 -0.57(-1.52%)
Oct 04, 2016 37.96 38.19 37.48 37.56 1,507,964 -0.40(-1.05%)
Oct 03, 2016 38.01 38.12 37.65 37.96 1,779,666 -0.07(-0.18%)
Sep 30, 2016 38.09 38.29 37.92 38.03 1,869,614 +0.13(+0.34%)
Sep 29, 2016 37.54 37.96 37.53 37.90 1,672,091 +0.26(+0.69%)
Sep 28, 2016 37.80 37.80 37.49 37.64 1,293,247 -0.06(-0.16%)
Sep 27, 2016 37.43 37.78 37.38 37.70 868,627 +0.17(+0.45%)
Sep 26, 2016 37.48 37.67 37.25 37.53 1,019,153 -0.14(-0.37%)
Sep 23, 2016 37.62 38.00 37.59 37.67 1,029,083 -0.11(-0.29%)
Sep 22, 2016 38.02 38.07 37.67 37.78 1,321,446 +0.02(+0.05%)
Sep 21, 2016 37.65 37.89 37.35 37.76 1,166,689 +0.26(+0.69%)
Sep 20, 2016 37.68 37.72 37.38 37.50 1,098,153 +0.00(+0.00%)
Sep 19, 2016 37.42 37.62 37.24 37.50 1,183,560 +0.09(+0.24%)
Sep 16, 2016 37.25 37.55 37.20 37.41 2,082,695 +0.03(+0.08%)
Sep 15, 2016 36.94 37.51 36.79 37.38 1,239,916 +0.45(+1.22%)
Sep 14, 2016 36.77 37.15 36.77 36.93 1,824,413 +0.09(+0.24%)
Sep 13, 2016 37.09 37.12 36.72 36.84 1,830,321 -0.53(-1.42%)
Sep 12, 2016 37.10 37.45 36.99 37.37 3,020,297 +0.08(+0.21%)
Sep 09, 2016 37.80 37.82 37.21 37.29 1,327,817 -0.84(-2.20%)
Sep 08, 2016 37.94 38.21 37.79 38.13 1,736,591 -0.08(-0.21%)
Sep 07, 2016 38.20 38.23 37.97 38.21 1,314,647 +0.17(+0.45%)
Sep 06, 2016 38.23 38.30 37.96 38.04 1,570,599 -0.05(-0.13%)
Sep 02, 2016 37.96 38.09 38.09 38.09 800,600 +0.23(+0.61%)
Sep 01, 2016 37.97 38.23 37.64 37.86 1,033,877 -0.07(-0.18%)
Aug 31, 2016 37.99 38.00 37.74 37.93 1,467,187 +0.02(+0.05%)
Aug 30, 2016 37.59 37.93 37.52 37.91 2,379,989 +0.38(+1.01%)
Aug 29, 2016 37.70 37.82 37.48 37.53 812,096 -0.09(-0.24%)
Aug 26, 2016 37.60 37.98 37.39 37.62 2,737,362 +0.17(+0.45%)
Aug 25, 2016 37.26 37.60 37.25 37.45 1,355,533 +0.19(+0.51%)
Aug 24, 2016 37.25 37.42 37.18 37.26 1,108,513 -0.03(-0.08%)
Aug 23, 2016 37.05 37.31 36.93 37.29 1,363,749 +0.44(+1.19%)
Aug 22, 2016 37.03 37.03 36.71 36.85 1,550,860 -0.26(-0.70%)
Aug 19, 2016 37.13 37.22 37.00 37.11 1,082,585 -0.10(-0.27%)
Aug 18, 2016 37.27 37.44 36.77 37.21 2,689,593 -0.06(-0.16%)
Aug 17, 2016 37.30 37.46 36.80 37.27 1,240,412 -0.01(-0.03%)
Aug 16, 2016 37.48 37.58 37.24 37.28 1,148,088 -0.27(-0.72%)
Aug 15, 2016 37.76 37.93 37.54 37.55 1,382,810 -0.08(-0.21%)
Aug 12, 2016 37.48 37.78 37.29 37.63 1,558,538 -0.11(-0.29%)
Aug 11, 2016 37.25 37.83 37.21 37.74 3,264,596 +0.64(+1.73%)
Aug 10, 2016 36.50 37.27 36.44 37.10 6,766,735 +1.35(+3.78%)
Aug 09, 2016 35.47 35.89 35.47 35.75 1,529,633 -0.01(-0.03%)
Aug 08, 2016 35.72 35.89 35.63 35.76 1,535,132 +0.03(+0.08%)
Aug 05, 2016 35.66 35.90 35.60 35.73 1,679,113 +0.23(+0.65%)
Aug 04, 2016 35.52 35.65 35.28 35.50 1,186,122 -0.02(-0.06%)
Aug 03, 2016 35.49 35.66 35.41 35.52 1,315,593 -0.09(-0.25%)
Aug 02, 2016 35.89 35.92 35.42 35.61 814,904 -0.37(-1.03%)
Aug 01, 2016 35.95 36.09 35.78 35.98 493,641 +0.13(+0.36%)
Jul 29, 2016 36.17 36.39 35.78 35.85 1,038,217 -0.39(-1.08%)
Jul 28, 2016 36.01 36.29 35.89 36.24 4,421,855 +0.23(+0.64%)
Jul 27, 2016 36.18 36.37 35.88 36.01 1,236,172 -0.23(-0.63%)
Jul 26, 2016 36.00 36.32 35.83 36.24 1,224,209 +0.12(+0.33%)
Jul 25, 2016 36.04 36.16 35.89 36.12 585,798 -0.04(-0.11%)
Jul 22, 2016 35.89 36.17 35.78 36.16 986,099 +0.26(+0.72%)
Jul 21, 2016 35.97 36.06 35.73 35.90 1,101,452 -0.03(-0.08%)
Jul 20, 2016 35.38 35.94 35.21 35.93 2,318,539 +0.74(+2.10%)
Jul 19, 2016 35.14 35.24 35.01 35.19 872,069 +0.04(+0.11%)
Jul 18, 2016 35.43 35.46 35.13 35.15 935,403 -0.34(-0.96%)
Jul 15, 2016 35.46 35.66 35.30 35.49 1,614,570 +0.06(+0.17%)
Jul 14, 2016 35.67 35.82 35.30 35.43 1,727,118 +0.08(+0.23%)
Jul 13, 2016 34.87 35.47 34.79 35.35 1,760,110 +0.45(+1.29%)
Jul 12, 2016 34.71 34.93 34.58 34.90 1,479,009 +0.33(+0.95%)
Jul 11, 2016 34.54 34.62 34.33 34.57 1,165,915 +0.04(+0.12%)
Jul 08, 2016 34.00 34.71 33.89 34.53 2,010,649 +0.64(+1.89%)
Jul 07, 2016 33.33 33.91 33.28 33.89 1,838,711 +0.58(+1.74%)
Jul 06, 2016 33.16 33.32 32.90 33.31 1,165,665 +0.11(+0.33%)
Jul 05, 2016 33.26 33.30 32.88 33.20 936,073 -0.10(-0.30%)
Jul 01, 2016 33.38 33.30 33.30 33.30 1,587,700 -0.12(-0.36%)
Jun 30, 2016 33.02 33.45 32.70 33.42 1,688,724 +0.53(+1.61%)
Jun 29, 2016 32.41 32.94 32.26 32.89 1,276,813 +0.81(+2.52%)
Jun 28, 2016 31.87 32.20 31.82 32.08 1,607,524 +0.44(+1.39%)
Jun 27, 2016 32.02 32.22 31.38 31.64 1,403,019 -0.76(-2.35%)
Jun 24, 2016 32.94 33.21 32.39 32.40 5,745,436 -1.51(-4.45%)
Jun 23, 2016 34.14 34.14 33.71 33.91 1,214,874 +0.27(+0.80%)
Jun 22, 2016 33.44 33.65 33.14 33.64 1,354,075 +0.19(+0.57%)
Jun 21, 2016 33.56 33.61 33.28 33.45 1,098,199 +0.06(+0.18%)
Jun 20, 2016 33.51 33.85 33.35 33.39 1,173,560 +0.23(+0.69%)
Jun 17, 2016 33.28 33.46 33.10 33.16 2,448,331 -0.21(-0.63%)
Jun 16, 2016 33.32 33.46 32.94 33.37 1,791,963 -0.12(-0.36%)
Jun 15, 2016 33.61 33.88 33.47 33.49 952,079 -0.09(-0.27%)
Jun 14, 2016 33.60 33.78 33.47 33.58 1,786,554 -0.05(-0.15%)
Jun 13, 2016 33.49 33.76 33.46 33.63 1,733,948 -0.04(-0.12%)
Jun 10, 2016 33.60 33.79 33.45 33.67 2,735,064 -0.20(-0.59%)
Jun 09, 2016 33.73 33.98 33.71 33.87 1,141,053 +0.13(+0.39%)
Jun 08, 2016 33.35 33.76 33.30 33.74 989,338 +0.35(+1.05%)
Jun 07, 2016 33.37 33.50 33.28 33.39 1,205,312 -0.03(-0.09%)
Jun 06, 2016 33.29 33.51 33.21 33.42 873,108 +0.17(+0.51%)
Jun 03, 2016 33.33 33.42 33.17 33.25 1,110,194 -0.23(-0.69%)
Jun 02, 2016 33.16 33.55 33.04 33.48 982,525 +0.20(+0.60%)
Jun 01, 2016 33.22 33.41 33.02 33.28 1,256,706 -0.01(-0.03%)
May 31, 2016 33.27 33.30 32.84 33.29 1,980,275 +0.00(+0.00%)
May 27, 2016 32.81 33.29 33.29 33.29 1,142,100 +0.64(+1.96%)
May 26, 2016 32.88 33.02 32.42 32.65 1,612,078 -0.27(-0.82%)
May 25, 2016 32.98 33.14 32.75 32.92 1,390,690 +0.08(+0.24%)
May 24, 2016 32.48 32.93 32.33 32.84 2,327,710 +0.53(+1.64%)
May 23, 2016 32.23 32.51 32.23 32.31 1,278,381 +0.00(+0.00%)
May 20, 2016 32.35 32.59 32.27 32.31 1,369,830 +0.11(+0.34%)
May 19, 2016 32.30 32.66 32.03 32.20 1,490,196 -0.28(-0.86%)
May 18, 2016 32.73 32.75 32.26 32.48 2,249,202 -0.26(-0.79%)
May 17, 2016 33.11 33.22 32.51 32.74 1,134,162 -0.33(-1.00%)
May 16, 2016 33.05 33.22 32.78 33.07 1,367,867 -0.05(-0.15%)
May 13, 2016 33.18 33.55 32.91 33.12 3,120,912 -0.12(-0.36%)
May 12, 2016 33.25 34.26 32.91 33.24 5,899,385 +0.30(+0.91%)
May 11, 2016 33.81 34.50 32.94 32.94 4,028,051 -1.40(-4.08%)
May 10, 2016 34.03 34.35 33.77 34.34 1,892,268 +0.31(+0.91%)
May 09, 2016 33.82 34.23 33.59 34.03 1,117,871 +0.29(+0.86%)
May 06, 2016 33.38 33.80 33.20 33.74 1,199,106 +0.11(+0.33%)
May 05, 2016 33.45 34.05 33.38 33.63 1,506,184 +0.07(+0.21%)
May 04, 2016 33.64 33.91 33.46 33.56 1,410,942 -0.26(-0.77%)
May 03, 2016 33.69 33.94 33.56 33.82 765,112 -0.08(-0.24%)
May 02, 2016 33.70 33.95 33.53 33.90 1,054,023 +0.39(+1.16%)
Apr 29, 2016 33.46 33.56 33.06 33.51 823,246 +0.05(+0.15%)
Apr 28, 2016 33.51 33.77 33.32 33.46 711,534 -0.30(-0.89%)
Apr 27, 2016 33.81 33.99 33.54 33.76 897,692 -0.17(-0.50%)
Apr 26, 2016 33.54 34.04 33.52 33.93 959,113 +0.13(+0.38%)
Apr 25, 2016 33.89 34.00 33.63 33.80 965,305 -0.17(-0.50%)
Apr 22, 2016 33.98 34.12 33.74 33.97 1,194,657 -0.11(-0.32%)
Apr 21, 2016 34.14 34.39 33.85 34.08 1,687,062 -0.21(-0.61%)
Apr 20, 2016 34.24 34.47 33.92 34.29 1,311,015 +0.23(+0.68%)
Apr 19, 2016 34.00 34.10 33.85 34.06 1,858,693 +0.13(+0.38%)
Apr 18, 2016 33.62 34.01 33.53 33.93 1,136,248 +0.17(+0.50%)
Apr 15, 2016 33.69 33.82 33.58 33.76 484,617 +0.16(+0.48%)
Apr 14, 2016 33.32 33.63 33.19 33.60 1,334,254 +0.40(+1.20%)
Apr 13, 2016 33.16 33.41 33.10 33.20 1,167,857 +0.11(+0.33%)
Apr 12, 2016 32.99 33.28 32.91 33.09 774,209 +0.11(+0.33%)
Apr 11, 2016 33.38 33.43 32.98 32.98 768,845 -0.27(-0.81%)
Apr 08, 2016 33.42 33.42 32.96 33.25 747,758 +0.03(+0.09%)
Apr 07, 2016 32.90 33.34 32.89 33.22 1,594,797 -0.12(-0.36%)
Apr 06, 2016 33.23 33.40 33.12 33.34 1,388,042 +0.22(+0.66%)
Apr 05, 2016 33.36 33.42 33.06 33.12 781,150 -0.35(-1.05%)
Apr 04, 2016 33.50 33.56 33.14 33.47 1,081,112 +0.01(+0.03%)
Apr 01, 2016 32.84 33.59 32.73 33.46 1,255,520 +0.34(+1.03%)
Mar 31, 2016 32.87 33.22 32.74 33.12 1,442,525 +0.14(+0.42%)
Mar 30, 2016 33.10 33.23 32.89 32.98 1,208,466 +0.09(+0.27%)
Mar 29, 2016 32.58 32.98 32.49 32.89 895,293 +0.29(+0.89%)
Mar 28, 2016 32.58 32.88 32.52 32.60 549,801 +0.09(+0.28%)
Mar 24, 2016 32.46 32.51 32.51 32.51 744,500 -0.02(-0.06%)
Mar 23, 2016 32.69 32.78 32.53 32.53 624,075 -0.12(-0.37%)
Mar 22, 2016 32.34 32.92 32.26 32.65 1,574,703 +0.28(+0.87%)
Mar 21, 2016 32.15 32.57 31.89 32.37 910,999 +0.23(+0.72%)
Mar 18, 2016 32.38 32.75 32.08 32.14 2,505,179 -0.17(-0.53%)
Mar 17, 2016 32.26 32.66 32.04 32.31 863,534 +0.03(+0.09%)
Mar 16, 2016 32.15 32.37 32.04 32.28 772,070 +0.08(+0.25%)
Mar 15, 2016 32.11 32.37 31.99 32.20 652,423 -0.14(-0.43%)
Mar 14, 2016 32.14 32.48 31.93 32.34 758,519 +0.21(+0.65%)
Mar 11, 2016 31.88 32.30 31.65 32.13 1,044,972 +0.46(+1.45%)
Mar 10, 2016 31.94 32.14 31.41 31.67 784,400 -0.08(-0.25%)
Mar 09, 2016 32.04 32.17 31.66 31.75 932,033 -0.12(-0.38%)
Mar 08, 2016 32.10 32.15 31.76 31.87 935,251 -0.31(-0.96%)
Mar 07, 2016 31.94 32.42 31.94 32.18 1,381,066 -0.06(-0.19%)
Mar 04, 2016 32.05 32.34 31.87 32.24 1,164,219 +0.09(+0.28%)
Mar 03, 2016 32.22 32.24 31.76 32.15 1,008,390 -0.09(-0.28%)
Mar 02, 2016 31.91 32.30 31.70 32.24 1,081,689 +0.13(+0.40%)
Mar 01, 2016 31.73 32.15 31.43 32.11 1,159,844 +0.69(+2.20%)
Feb 29, 2016 31.57 31.67 31.20 31.42 1,715,784 -0.15(-0.48%)
Feb 26, 2016 31.74 31.90 31.39 31.57 1,125,756 +0.04(+0.13%)
Feb 25, 2016 30.88 31.55 30.76 31.53 1,523,425 +0.75(+2.44%)
Feb 24, 2016 30.76 30.79 30.41 30.78 786,948 -0.22(-0.71%)
Feb 23, 2016 30.94 31.17 30.64 31.00 1,401,561 +0.06(+0.19%)
Feb 22, 2016 30.43 30.94 30.15 30.94 929,162 +0.79(+2.62%)
Feb 19, 2016 30.35 30.63 29.94 30.15 2,372,676 -0.25(-0.82%)
Feb 18, 2016 30.67 30.93 30.30 30.40 1,935,892 -0.49(-1.59%)
Feb 17, 2016 30.27 31.04 30.17 30.89 3,509,833 +0.71(+2.35%)
Feb 16, 2016 30.42 30.64 29.82 30.18 2,506,521 -0.12(-0.40%)
Feb 12, 2016 30.50 30.30 30.30 30.30 2,632,700 +0.27(+0.90%)
Feb 11, 2016 31.09 31.10 29.18 30.03 3,908,483 -1.23(-3.93%)
Feb 10, 2016 32.53 33.10 30.65 31.26 6,102,924 +1.05(+3.48%)
Feb 09, 2016 29.54 30.52 29.53 30.21 4,270,205 +0.39(+1.31%)
Feb 08, 2016 31.19 31.48 29.49 29.82 3,322,345 -1.54(-4.91%)
Feb 05, 2016 33.23 33.46 31.33 31.36 2,509,988 -1.95(-5.85%)
Feb 04, 2016 32.35 33.39 32.09 33.31 2,943,405 +0.87(+2.68%)
Feb 03, 2016 32.60 32.70 31.99 32.44 1,628,175 -0.04(-0.12%)
Feb 02, 2016 32.56 32.80 32.28 32.48 1,919,462 -0.31(-0.95%)
Feb 01, 2016 31.84 32.88 31.84 32.79 1,948,400 +0.84(+2.63%)
Jan 29, 2016 31.87 32.05 31.41 31.95 2,857,484 +0.15(+0.47%)
Jan 28, 2016 31.75 31.86 31.42 31.80 1,253,015 +0.17(+0.54%)
Jan 27, 2016 31.94 32.05 31.33 31.63 1,562,080 -0.37(-1.16%)
Jan 26, 2016 31.23 32.10 30.63 32.00 1,858,791 +0.82(+2.63%)
Jan 25, 2016 31.74 31.74 31.12 31.18 1,558,262 -0.54(-1.70%)
Jan 22, 2016 31.40 31.73 31.22 31.72 1,305,915 +0.63(+2.03%)
Jan 21, 2016 31.04 31.49 30.78 31.09 2,299,228 +0.23(+0.75%)
Jan 20, 2016 30.65 31.14 29.82 30.86 2,221,132 -0.05(-0.16%)
Jan 19, 2016 31.32 31.35 30.85 30.91 1,570,037 -0.20(-0.64%)
Jan 15, 2016 30.87 31.11 31.11 31.11 2,039,000 -0.47(-1.49%)
Jan 14, 2016 31.68 31.74 30.45 31.58 3,548,702 -0.12(-0.38%)
Jan 13, 2016 32.31 32.44 31.27 31.70 3,138,521 -0.57(-1.77%)
Jan 12, 2016 32.09 32.33 31.84 32.27 2,085,513 +0.40(+1.26%)
Jan 11, 2016 31.96 31.96 31.47 31.87 1,945,391 +0.05(+0.16%)
Jan 08, 2016 32.05 32.09 31.75 31.82 2,029,422 -0.08(-0.25%)
Jan 07, 2016 31.89 32.20 31.70 31.90 1,880,930 -0.39(-1.21%)
Jan 06, 2016 32.10 32.43 32.06 32.29 2,154,220 -0.15(-0.46%)
Jan 05, 2016 32.48 32.60 32.32 32.44 2,675,166 +0.08(+0.25%)
Jan 04, 2016 31.66 32.39 31.28 32.36 2,321,037 +0.11(+0.34%)
Dec 31, 2015 32.30 32.25 32.25 32.25 892,200 -0.14(-0.43%)
Dec 30, 2015 32.53 32.88 32.38 32.39 909,013 -0.17(-0.52%)
Dec 29, 2015 32.36 32.60 32.29 32.56 736,960 +0.28(+0.87%)
Dec 28, 2015 32.21 32.36 31.90 32.28 722,870 -0.01(-0.03%)
Dec 24, 2015 32.34 32.29 32.29 32.29 355,600 -0.11(-0.34%)
Dec 23, 2015 32.17 32.46 31.97 32.40 1,668,346 +0.31(+0.97%)
Dec 22, 2015 32.20 32.33 31.75 32.09 1,346,644 -0.08(-0.25%)
Dec 21, 2015 32.24 32.70 31.94 32.17 1,418,868 +0.00(+0.00%)
Dec 18, 2015 32.59 32.59 32.01 32.17 2,659,244 -0.31(-0.95%)
Dec 17, 2015 32.77 35.06 32.19 32.48 1,412,616 -0.19(-0.58%)
Dec 16, 2015 32.95 33.00 32.19 32.67 1,813,830 -0.11(-0.34%)
Dec 15, 2015 32.76 33.12 32.64 32.78 1,347,651 +0.20(+0.61%)
Dec 14, 2015 32.62 33.07 32.17 32.58 2,294,003 +0.04(+0.12%)
Dec 11, 2015 33.19 33.21 32.43 32.54 1,268,636 -1.00(-2.98%)
Dec 10, 2015 33.61 33.67 33.40 33.54 1,388,044 +0.02(+0.06%)
Dec 09, 2015 33.54 33.82 33.29 33.52 1,993,169 -0.17(-0.50%)
Dec 08, 2015 33.50 33.94 33.25 33.69 1,278,201 -0.22(-0.65%)
Dec 07, 2015 34.07 34.16 33.71 33.91 2,346,911 -0.12(-0.35%)
Dec 04, 2015 33.59 34.21 33.43 34.03 2,454,463 +0.56(+1.67%)
Dec 03, 2015 33.99 34.21 33.35 33.47 3,274,183 -0.27(-0.80%)
Dec 02, 2015 33.23 33.88 32.91 33.74 5,862,835 +0.86(+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.