Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.80 26.80 26.80 1,818,424 +0.34(+1.29%)
Dec 30, 2020 26.35 26.85 26.18 26.45 1,818,424 +0.10(+0.40%)
Dec 29, 2020 26.36 26.45 26.06 26.35 1,194,971 +0.24(+0.93%)
Dec 28, 2020 26.60 26.62 26.00 26.11 1,997,597 -0.10(-0.40%)
Dec 24, 2020 26.25 26.34 25.90 26.21 1,000,198 +0.08(+0.29%)
Dec 23, 2020 26.00 26.27 25.81 26.13 2,608,409 +0.33(+1.27%)
Dec 22, 2020 25.78 25.99 25.28 25.81 3,568,697 -0.06(-0.22%)
Dec 21, 2020 25.51 26.00 25.04 25.86 2,773,475 -0.24(-0.91%)
Dec 18, 2020 26.43 26.66 25.96 26.10 3,053,873 -0.31(-1.16%)
Dec 17, 2020 26.17 26.41 25.56 26.41 2,654,174 +0.38(+1.47%)
Dec 16, 2020 26.43 26.58 25.84 26.02 3,887,145 -0.51(-1.92%)
Dec 15, 2020 26.89 26.89 25.83 26.53 2,186,817 +0.60(+2.31%)
Dec 14, 2020 26.44 26.68 25.88 25.93 4,449,883 -0.25(-0.96%)
Dec 11, 2020 26.37 26.63 26.11 26.18 1,520,617 -0.32(-1.21%)
Dec 10, 2020 26.43 26.75 26.04 26.50 2,158,158 -0.26(-0.99%)
Dec 09, 2020 26.76 26.97 26.18 26.77 2,736,303 +0.29(+1.08%)
Dec 08, 2020 26.12 26.89 26.12 26.48 1,876,761 +0.10(+0.40%)
Dec 07, 2020 26.34 26.68 26.18 26.38 2,309,842 -0.24(-0.92%)
Dec 04, 2020 25.87 26.74 25.77 26.62 3,000,308 +1.06(+4.14%)
Dec 03, 2020 25.60 26.13 25.05 25.56 2,924,322 +0.17(+0.66%)
Dec 02, 2020 25.19 25.42 24.38 25.40 2,284,020 -0.15(-0.57%)
Dec 01, 2020 24.87 25.72 24.80 25.54 2,881,001 +1.17(+4.80%)
Nov 30, 2020 24.96 25.06 24.28 24.37 3,692,101 -0.77(-3.05%)
Nov 27, 2020 25.34 25.49 24.99 25.14 1,032,478 -0.12(-0.47%)
Nov 25, 2020 25.46 25.75 25.13 25.26 1,832,814 -0.42(-1.62%)
Nov 24, 2020 25.26 25.99 25.23 25.67 3,968,511 +0.78(+3.13%)
Nov 23, 2020 24.94 24.99 24.28 24.90 1,928,798 +0.24(+0.96%)
Nov 20, 2020 24.27 24.94 23.99 24.66 2,883,426 +0.16(+0.65%)
Nov 19, 2020 23.51 24.56 22.94 24.50 2,820,467 +0.90(+3.80%)
Nov 18, 2020 24.19 24.32 23.58 23.60 2,526,514 -0.54(-2.22%)
Nov 17, 2020 23.69 24.37 23.15 24.14 6,406,984 -0.27(-1.11%)
Nov 16, 2020 24.47 24.61 23.83 24.41 3,918,738 +0.65(+2.75%)
Nov 13, 2020 23.31 23.86 23.22 23.76 2,440,730 +0.85(+3.73%)
Nov 12, 2020 23.78 23.90 22.65 22.90 3,389,646 -1.38(-5.67%)
Nov 11, 2020 25.17 25.19 23.90 24.28 4,141,763 -0.86(-3.43%)
Nov 10, 2020 24.50 25.64 24.50 25.14 4,504,362 +0.74(+3.02%)
Nov 09, 2020 23.97 25.73 23.62 24.40 9,044,330 +3.11(+14.58%)
Nov 06, 2020 21.12 21.48 20.93 21.30 3,926,123 +0.28(+1.36%)
Nov 05, 2020 20.09 21.14 19.79 21.01 2,729,615 +1.26(+6.37%)
Nov 04, 2020 19.86 20.37 19.29 19.75 1,758,488 -0.21(-1.04%)
Nov 03, 2020 20.00 20.32 19.88 19.96 2,001,087 +0.23(+1.16%)
Nov 02, 2020 19.53 20.12 19.28 19.73 2,395,672 +0.46(+2.38%)
Oct 30, 2020 19.46 19.77 18.86 19.27 2,562,917 -0.32(-1.63%)
Oct 29, 2020 18.95 19.72 18.71 19.59 2,771,360 +0.71(+3.75%)
Oct 28, 2020 19.50 19.73 18.84 18.89 4,360,525 -1.10(-5.49%)
Oct 27, 2020 19.95 20.21 19.69 19.98 3,298,641 -0.13(-0.66%)
Oct 26, 2020 20.59 20.68 19.77 20.12 3,711,539 -0.92(-4.36%)
Oct 23, 2020 20.48 21.04 20.40 21.03 2,680,068 +0.67(+3.31%)
Oct 22, 2020 19.91 20.64 19.91 20.36 3,380,396 +0.20(+1.00%)
Oct 21, 2020 19.87 20.37 19.68 20.16 3,438,056 +0.16(+0.80%)
Oct 20, 2020 19.73 20.21 19.64 20.00 3,215,768 +0.56(+2.90%)
Oct 19, 2020 19.60 20.03 19.43 19.43 3,048,631 -0.14(-0.71%)
Oct 16, 2020 19.41 19.74 19.18 19.57 3,182,779 +0.15(+0.79%)
Oct 15, 2020 18.95 19.55 18.85 19.42 4,534,778 +0.31(+1.64%)
Oct 14, 2020 19.11 19.46 18.94 19.11 2,735,841 +0.10(+0.55%)
Oct 13, 2020 19.46 19.69 18.93 19.00 2,890,245 -0.79(-3.97%)
Oct 12, 2020 19.74 20.09 19.58 19.79 3,417,139 -0.01(-0.04%)
Oct 09, 2020 19.73 20.09 19.66 19.80 1,292,828 +0.15(+0.74%)
Oct 08, 2020 19.67 19.71 19.41 19.65 2,131,163 +0.24(+1.25%)
Oct 07, 2020 19.34 19.62 19.21 19.41 1,899,417 +0.39(+2.05%)
Oct 06, 2020 19.62 20.03 19.00 19.02 3,435,549 -0.31(-1.58%)
Oct 05, 2020 19.52 19.59 19.00 19.32 2,703,354 +0.18(+0.94%)
Oct 02, 2020 18.15 19.18 17.95 19.14 2,316,527 +0.34(+1.81%)
Oct 01, 2020 18.60 18.90 18.30 18.80 2,457,980 +0.42(+2.31%)
Sep 30, 2020 18.50 19.07 18.25 18.38 3,760,398 +0.02(+0.11%)
Sep 29, 2020 18.80 18.83 18.20 18.36 3,428,665 -0.50(-2.65%)
Sep 28, 2020 18.87 19.18 18.57 18.86 2,321,543 +0.35(+1.88%)
Sep 25, 2020 17.99 18.76 17.82 18.51 4,980,477 +0.54(+3.02%)
Sep 24, 2020 17.85 18.29 17.58 17.97 4,391,508 -0.02(-0.12%)
Sep 23, 2020 18.37 18.79 17.91 17.99 2,671,224 -0.23(-1.26%)
Sep 22, 2020 18.17 18.48 17.84 18.22 4,354,159 +0.09(+0.50%)
Sep 21, 2020 18.09 18.27 17.32 18.13 5,471,493 -0.72(-3.83%)
Sep 18, 2020 19.52 19.84 18.73 18.85 4,693,070 -0.77(-3.93%)
Sep 17, 2020 19.63 19.68 19.20 19.62 2,639,471 -0.33(-1.64%)
Sep 16, 2020 20.14 20.21 19.70 19.95 8,835,914 -0.05(-0.24%)
Sep 15, 2020 19.98 20.24 19.85 20.00 2,334,471 +0.06(+0.31%)
Sep 14, 2020 19.37 19.99 19.37 19.93 3,923,970 +0.83(+4.33%)
Sep 11, 2020 19.38 19.38 18.60 19.11 3,067,211 -0.17(-0.90%)
Sep 10, 2020 20.16 20.50 19.27 19.28 2,888,193 -0.71(-3.55%)
Sep 09, 2020 20.17 20.40 19.59 19.99 2,980,293 +0.58(+2.97%)
Sep 08, 2020 19.24 19.87 19.02 19.41 4,534,905 -0.25(-1.27%)
Sep 04, 2020 20.29 20.42 19.66 19.66 2,868,746 -0.40(-2.01%)
Sep 03, 2020 20.36 20.60 19.66 20.07 7,571,030 -0.06(-0.28%)
Sep 02, 2020 19.52 20.13 19.46 20.12 2,685,357 +0.79(+4.06%)
Sep 01, 2020 18.74 19.38 18.48 19.34 2,639,058 +0.19(+0.98%)
Aug 31, 2020 19.89 19.89 18.89 19.15 3,922,932 -0.87(-4.34%)
Aug 28, 2020 18.41 20.23 18.37 20.02 4,665,005 +1.81(+9.96%)
Aug 27, 2020 17.46 18.81 17.44 18.20 3,958,827 +0.92(+5.35%)
Aug 26, 2020 17.41 17.45 16.88 17.28 3,101,084 -0.15(-0.84%)
Aug 25, 2020 17.98 17.98 17.25 17.43 3,127,917 -0.40(-2.22%)
Aug 24, 2020 16.83 17.87 16.30 17.82 4,007,627 +1.12(+6.70%)
Aug 21, 2020 16.23 16.79 16.23 16.70 4,616,073 +0.47(+2.91%)
Aug 20, 2020 16.26 16.36 16.11 16.23 3,782,868 -0.09(-0.55%)
Aug 19, 2020 16.15 16.41 15.94 16.32 3,284,956 +0.14(+0.86%)
Aug 18, 2020 16.73 16.81 16.04 16.18 2,438,790 -0.65(-3.88%)
Aug 17, 2020 17.36 17.37 16.77 16.84 2,276,328 -0.47(-2.72%)
Aug 14, 2020 17.16 17.45 16.95 17.31 2,483,384 +0.01(+0.08%)
Aug 13, 2020 17.38 17.63 17.14 17.29 5,826,171 -0.21(-1.23%)
Aug 12, 2020 17.61 17.85 16.94 17.51 4,319,258 +0.01(+0.08%)
Aug 11, 2020 17.46 18.36 17.37 17.49 5,515,456 +0.51(+3.02%)
Aug 10, 2020 16.48 17.20 16.45 16.98 5,236,635 +0.65(+3.99%)
Aug 07, 2020 15.26 16.37 15.15 16.33 3,937,547 +1.01(+6.60%)
Aug 06, 2020 14.65 15.40 14.63 15.32 4,150,794 +0.53(+3.56%)
Aug 05, 2020 15.17 15.33 14.42 14.79 4,062,848 -0.37(-2.42%)
Aug 04, 2020 14.96 15.49 14.07 15.16 6,074,026 +0.64(+4.39%)
Aug 03, 2020 14.66 14.89 14.43 14.52 8,362,551 -0.10(-0.71%)
Jul 31, 2020 15.09 15.17 14.53 14.63 2,762,925 -0.64(-4.22%)
Jul 30, 2020 15.34 15.46 15.08 15.27 2,108,083 -0.36(-2.30%)
Jul 29, 2020 15.60 15.78 15.39 15.63 1,744,014 +0.31(+2.03%)
Jul 28, 2020 15.19 15.54 15.15 15.32 2,036,858 +0.04(+0.27%)
Jul 27, 2020 15.52 15.57 15.10 15.28 1,683,897 -0.42(-2.65%)
Jul 24, 2020 16.05 16.10 15.61 15.69 2,303,039 -0.37(-2.33%)
Jul 23, 2020 15.91 16.43 15.87 16.07 1,703,862 -0.06(-0.34%)
Jul 22, 2020 15.74 16.25 15.71 16.12 1,706,999 +0.22(+1.39%)
Jul 21, 2020 15.84 16.24 15.77 15.90 2,538,749 +0.30(+1.95%)
Jul 20, 2020 15.93 16.01 15.42 15.60 2,124,888 -0.42(-2.64%)
Jul 17, 2020 16.07 16.23 15.78 16.02 1,352,367 -0.08(-0.52%)
Jul 16, 2020 15.62 16.23 15.31 16.10 3,424,111 -0.48(-2.92%)
Jul 15, 2020 15.96 16.66 15.73 16.59 3,827,297 +1.34(+8.77%)
Jul 14, 2020 14.95 15.38 14.77 15.25 2,667,791 +0.26(+1.76%)
Jul 13, 2020 15.15 15.44 14.61 14.99 2,575,550 +0.01(+0.09%)
Jul 10, 2020 14.36 14.98 14.29 14.97 3,078,997 +0.59(+4.09%)
Jul 09, 2020 14.94 14.98 14.27 14.38 3,411,461 -0.61(-4.06%)
Jul 08, 2020 14.56 15.10 14.20 14.99 5,870,013 +0.37(+2.51%)
Jul 07, 2020 15.11 15.26 14.46 14.63 5,246,048 -0.87(-5.59%)
Jul 06, 2020 15.59 15.71 15.08 15.49 3,777,413 +0.29(+1.91%)
Jul 02, 2020 15.85 16.14 15.14 15.20 2,204,131 -0.21(-1.35%)
Jul 01, 2020 15.82 16.24 15.34 15.41 3,174,925 -0.22(-1.42%)
Jun 30, 2020 15.55 15.84 15.00 15.63 3,394,879 +0.11(+0.71%)
Jun 29, 2020 14.97 15.60 14.50 15.52 3,958,826 +0.60(+4.04%)
Jun 26, 2020 15.31 15.41 14.66 14.92 5,426,365 -0.48(-3.15%)
Jun 25, 2020 15.60 15.92 15.02 15.40 3,269,484 -0.30(-1.94%)
Jun 24, 2020 16.12 16.12 14.80 15.71 4,512,720 -0.94(-5.66%)
Jun 23, 2020 16.50 16.71 16.13 16.65 3,583,360 +0.48(+3.00%)
Jun 22, 2020 16.21 16.26 15.46 16.16 3,813,557 -0.23(-1.39%)
Jun 19, 2020 17.60 17.71 16.31 16.39 4,183,012 -1.11(-6.33%)
Jun 18, 2020 16.88 17.65 16.63 17.50 3,091,091 +0.37(+2.18%)
Jun 17, 2020 17.92 17.92 17.03 17.13 4,267,860 -0.81(-4.52%)
Jun 16, 2020 18.21 18.53 17.49 17.94 6,396,857 +0.52(+2.98%)
Jun 15, 2020 16.62 17.77 16.20 17.42 5,977,936 -0.10(-0.59%)
Jun 12, 2020 17.74 18.02 16.96 17.52 2,561,499 +0.69(+4.07%)
Jun 11, 2020 17.55 18.14 16.67 16.84 6,051,957 -2.20(-11.54%)
Jun 10, 2020 20.53 20.67 19.00 19.03 3,365,565 -1.82(-8.73%)
Jun 09, 2020 21.47 21.64 20.47 20.85 4,901,145 -1.48(-6.64%)
Jun 08, 2020 21.68 22.52 20.92 22.34 5,516,374 +1.24(+5.88%)
Jun 05, 2020 20.85 21.81 20.58 21.10 6,287,947 +1.55(+7.94%)
Jun 04, 2020 19.38 19.68 18.98 19.54 3,255,484 +0.23(+1.18%)
Jun 03, 2020 18.75 19.87 18.73 19.32 3,906,302 +0.93(+5.09%)
Jun 02, 2020 18.37 18.46 17.89 18.38 2,299,751 +0.21(+1.18%)
Jun 01, 2020 17.92 18.47 17.58 18.17 4,018,474 +0.24(+1.31%)
May 29, 2020 18.38 18.71 17.64 17.93 5,711,971 -0.63(-3.40%)
May 28, 2020 19.27 19.61 18.33 18.56 5,397,313 -0.69(-3.60%)
May 27, 2020 19.74 20.60 18.75 19.25 6,735,824 +0.33(+1.76%)
May 26, 2020 18.19 19.11 18.06 18.92 8,589,502 +1.91(+11.24%)
May 22, 2020 17.42 17.45 16.62 17.01 4,125,111 -0.37(-2.15%)
May 21, 2020 17.60 18.14 17.35 17.38 5,432,478 -0.21(-1.22%)
May 20, 2020 17.56 17.85 17.31 17.60 10,107,555 +0.23(+1.32%)
May 19, 2020 17.69 17.75 16.93 17.37 8,001,460 -0.37(-2.07%)
May 18, 2020 17.31 18.82 17.26 17.74 7,969,716 +1.18(+7.11%)
May 15, 2020 16.00 16.59 15.56 16.56 4,889,390 +0.42(+2.61%)
May 14, 2020 15.21 16.18 14.43 16.14 3,471,503 +0.51(+3.27%)
May 13, 2020 16.26 16.26 14.42 15.63 4,846,596 -0.28(-1.78%)
May 12, 2020 17.06 17.11 15.91 15.91 2,470,319 -0.92(-5.49%)
May 11, 2020 17.71 17.76 16.80 16.84 2,203,440 -1.17(-6.48%)
May 08, 2020 16.91 18.11 16.67 18.00 3,364,624 +1.59(+9.67%)
May 07, 2020 16.63 17.23 16.34 16.41 4,778,678 +0.01(+0.08%)
May 06, 2020 17.29 17.37 16.36 16.40 4,902,011 -1.01(-5.83%)
May 05, 2020 17.88 18.35 16.88 17.42 4,422,865 -0.22(-1.25%)
May 04, 2020 17.48 18.22 16.91 17.64 3,314,199 -0.32(-1.81%)
May 01, 2020 18.33 18.33 17.28 17.96 2,480,188 -0.89(-4.72%)
Apr 30, 2020 19.35 19.85 18.62 18.85 2,623,406 -0.90(-4.54%)
Apr 29, 2020 19.09 20.00 19.09 19.75 5,089,578 +1.37(+7.44%)
Apr 28, 2020 17.51 18.57 17.51 18.38 5,435,215 +1.35(+7.90%)
Apr 27, 2020 17.13 17.70 17.01 17.04 3,637,626 +0.08(+0.45%)
Apr 24, 2020 16.06 17.16 15.99 16.96 3,170,497 +1.02(+6.41%)
Apr 23, 2020 16.04 16.66 15.73 15.94 4,219,195 +0.03(+0.17%)
Apr 22, 2020 14.48 16.05 14.27 15.91 7,131,249 +1.81(+12.82%)
Apr 21, 2020 13.78 14.17 13.64 14.10 2,430,968 -0.05(-0.34%)
Apr 20, 2020 14.70 15.43 13.99 14.15 4,019,365 -1.01(-6.69%)
Apr 17, 2020 15.23 15.65 14.80 15.17 3,921,363 +0.76(+5.27%)
Apr 16, 2020 14.32 14.63 13.50 14.41 3,478,256 -0.04(-0.29%)
Apr 15, 2020 14.81 14.92 14.14 14.45 4,838,195 -1.03(-6.65%)
Apr 14, 2020 15.76 16.54 15.47 15.48 4,540,393 +0.06(+0.36%)
Apr 13, 2020 16.07 16.41 14.98 15.42 12,667,505 -0.66(-4.08%)
Apr 09, 2020 16.78 19.41 15.97 16.08 12,034,708 -0.01(-0.09%)
Apr 08, 2020 14.65 16.36 14.56 16.09 7,481,440 +1.91(+13.43%)
Apr 07, 2020 14.50 15.13 13.78 14.19 10,566,029 +0.92(+6.92%)
Apr 06, 2020 12.47 13.91 12.42 13.27 6,051,281 +1.53(+13.06%)
Apr 03, 2020 12.25 12.34 11.24 11.73 5,186,954 -0.66(-5.29%)
Apr 02, 2020 12.56 13.36 12.11 12.39 6,749,583 -0.35(-2.76%)
Apr 01, 2020 13.18 13.36 12.09 12.74 4,355,688 -1.04(-7.56%)
Mar 31, 2020 14.43 14.64 13.49 13.78 5,798,962 -0.77(-5.31%)
Mar 30, 2020 14.61 15.18 13.52 14.56 13,122,085 -0.04(-0.28%)
Mar 27, 2020 13.98 15.68 13.46 14.60 6,817,765 -0.15(-1.03%)
Mar 26, 2020 13.96 16.86 13.65 14.75 7,895,146 +1.13(+8.26%)
Mar 25, 2020 13.46 15.33 12.89 13.63 7,001,267 +0.75(+5.79%)
Mar 24, 2020 12.91 13.72 11.95 12.88 7,381,682 +1.15(+9.76%)
Mar 23, 2020 13.66 13.80 10.70 11.73 11,520,826 -1.68(-12.51%)
Mar 20, 2020 13.57 15.84 12.79 13.41 16,258,996 +0.80(+6.35%)
Mar 19, 2020 8.980 13.29 7.904 12.61 13,806,165 +3.68(+41.19%)
Mar 18, 2020 9.760 9.760 6.903 8.932 12,350,415 -1.42(-13.73%)
Mar 17, 2020 12.03 12.08 6.661 10.35 20,081,302 -1.59(-13.34%)
Mar 16, 2020 14.07 14.52 11.83 11.95 8,900,725 -4.76(-28.50%)
Mar 13, 2020 17.92 17.92 15.01 16.71 6,809,652 -0.08(-0.45%)
Mar 12, 2020 16.02 17.19 13.30 16.79 27,546,274 -1.17(-6.50%)
Mar 11, 2020 20.06 20.13 16.88 17.95 7,981,493 -2.82(-13.56%)
Mar 10, 2020 21.25 21.36 19.95 20.77 4,710,547 +0.23(+1.11%)
Mar 09, 2020 22.86 22.86 19.78 20.54 5,180,901 -2.33(-10.20%)
Mar 06, 2020 21.99 23.01 21.43 22.88 4,622,538 -0.32(-1.40%)
Mar 05, 2020 24.48 24.54 22.83 23.20 3,730,371 -1.88(-7.49%)
Mar 04, 2020 25.15 25.32 24.24 25.08 4,044,726 +0.55(+2.25%)
Mar 03, 2020 23.81 25.19 23.68 24.53 6,217,131 +0.77(+3.22%)
Mar 02, 2020 24.01 24.17 22.84 23.76 4,635,640 -0.22(-0.92%)
Feb 28, 2020 23.74 24.51 23.17 23.98 7,999,186 -0.63(-2.58%)
Feb 27, 2020 26.56 26.56 24.56 24.61 5,295,712 -2.31(-8.56%)
Feb 26, 2020 27.51 28.00 26.92 26.92 4,514,678 -0.52(-1.89%)
Feb 25, 2020 28.60 28.70 27.15 27.44 5,096,816 -1.06(-3.71%)
Feb 24, 2020 28.57 28.70 28.31 28.49 2,702,889 -0.81(-2.78%)
Feb 21, 2020 29.50 29.56 29.21 29.31 1,199,964 -0.28(-0.93%)
Feb 20, 2020 29.41 29.77 29.20 29.59 1,649,946 +0.17(+0.56%)
Feb 19, 2020 29.59 29.80 29.27 29.42 3,109,084 -0.09(-0.30%)
Feb 18, 2020 29.27 29.59 29.17 29.51 3,265,590 +0.19(+0.64%)
Feb 14, 2020 28.82 29.34 28.65 29.32 3,540,352 +0.56(+1.94%)
Feb 13, 2020 28.56 28.96 28.49 28.76 3,065,402 +0.05(+0.17%)
Feb 12, 2020 28.68 28.83 28.51 28.72 5,450,812 +0.08(+0.29%)
Feb 11, 2020 28.14 28.79 28.07 28.63 3,649,053 +0.61(+2.16%)
Feb 10, 2020 27.82 28.04 27.55 28.03 4,025,850 -0.06(-0.22%)
Feb 07, 2020 28.45 28.49 28.05 28.09 4,972,196 -0.43(-1.50%)
Feb 06, 2020 29.60 29.73 28.50 28.52 4,435,177 -1.12(-3.79%)
Feb 05, 2020 29.72 29.84 28.76 29.64 4,458,723 -0.08(-0.28%)
Feb 04, 2020 29.95 30.44 29.50 29.72 5,253,647 -0.48(-1.60%)
Feb 03, 2020 30.60 30.76 30.19 30.20 4,169,590 -0.21(-0.68%)
Jan 31, 2020 31.19 31.28 30.39 30.41 2,965,232 -0.80(-2.56%)
Jan 30, 2020 31.38 31.53 31.02 31.21 1,567,060 -0.50(-1.56%)
Jan 29, 2020 31.44 31.90 31.42 31.71 1,485,121 +0.32(+1.01%)
Jan 28, 2020 31.37 31.52 31.26 31.39 1,976,342 +0.17(+0.53%)
Jan 27, 2020 31.20 31.38 30.75 31.22 3,837,500 -0.53(-1.67%)
Jan 24, 2020 32.13 32.15 31.48 31.75 1,930,325 -0.43(-1.35%)
Jan 23, 2020 32.11 32.22 31.87 32.19 2,029,993 -0.04(-0.13%)
Jan 22, 2020 32.38 32.53 32.17 32.23 3,176,407 +0.02(+0.06%)
Jan 21, 2020 31.85 32.35 31.74 32.21 3,216,482 +0.23(+0.71%)
Jan 17, 2020 31.66 32.00 31.57 31.98 5,649,603 -0.13(-0.41%)
Jan 16, 2020 31.52 32.28 31.42 32.11 7,259,292 +0.63(+1.99%)
Jan 15, 2020 31.49 31.62 31.20 31.49 3,139,225 -0.02(-0.07%)
Jan 14, 2020 31.02 31.52 30.98 31.51 2,981,952 +0.41(+1.33%)
Jan 13, 2020 30.93 31.24 30.73 31.09 7,270,433 +0.16(+0.51%)
Jan 10, 2020 30.84 31.14 30.65 30.93 2,995,278 +0.12(+0.38%)
Jan 09, 2020 30.52 30.86 30.38 30.82 2,516,576 +0.32(+1.04%)
Jan 08, 2020 29.95 30.50 29.95 30.50 1,799,241 +0.48(+1.61%)
Jan 07, 2020 30.24 30.38 29.97 30.02 3,508,841 -0.35(-1.16%)
Jan 06, 2020 29.87 30.38 29.78 30.37 3,461,899 +0.56(+1.87%)
Jan 03, 2020 29.76 29.93 29.65 29.81 1,412,291 -0.18(-0.60%)
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.