Aramark Holdings Corp (NY: ARMK )

32.45 +0.39 (+1.22%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.53 39.53 39.53 0 -0.42(-1.04%)
Dec 28, 2017 39.72 39.97 39.59 39.95 579,108 +0.24(+0.61%)
Dec 27, 2017 39.59 39.92 39.47 39.71 503,449 +0.24(+0.61%)
Dec 26, 2017 39.45 39.58 39.34 39.47 598,148 -0.12(-0.30%)
Dec 22, 2017 39.79 39.79 39.52 39.59 506,956 -0.07(-0.19%)
Dec 21, 2017 39.83 40.03 39.64 39.66 1,190,763 -0.04(-0.09%)
Dec 20, 2017 39.73 40.11 39.65 39.70 1,328,443 +0.02(+0.05%)
Dec 19, 2017 39.63 39.72 39.27 39.68 2,096,399 +0.38(+0.96%)
Dec 18, 2017 39.32 39.59 39.19 39.30 2,514,263 +0.03(+0.07%)
Dec 15, 2017 39.05 39.41 39.01 39.27 1,978,498 +0.43(+1.10%)
Dec 14, 2017 38.84 39.27 38.74 38.85 1,399,873 -0.06(-0.17%)
Dec 13, 2017 39.23 39.35 38.91 38.91 1,343,765 -0.18(-0.47%)
Dec 12, 2017 39.59 39.59 39.08 39.10 1,170,521 -0.60(-1.51%)
Dec 11, 2017 39.65 39.81 39.37 39.70 956,389 +0.21(+0.54%)
Dec 08, 2017 39.51 39.72 39.44 39.48 1,026,405 +0.14(+0.35%)
Dec 07, 2017 39.35 39.44 39.03 39.35 961,849 +0.06(+0.16%)
Dec 06, 2017 39.24 39.50 39.00 39.28 821,859 +0.05(+0.12%)
Dec 05, 2017 39.47 39.64 39.16 39.23 981,329 -0.31(-0.80%)
Dec 04, 2017 40.22 40.28 39.47 39.55 1,380,699 -0.29(-0.72%)
Dec 01, 2017 39.33 39.90 39.31 39.84 1,182,619 +0.43(+1.10%)
Nov 30, 2017 39.49 39.65 39.25 39.40 1,423,001 +0.02(+0.05%)
Nov 29, 2017 39.10 39.49 39.10 39.38 1,114,346 +0.29(+0.73%)
Nov 28, 2017 38.31 39.23 38.24 39.10 1,118,269 +0.83(+2.18%)
Nov 27, 2017 38.27 38.39 38.08 38.26 1,030,037 +0.05(+0.12%)
Nov 24, 2017 38.04 38.25 37.99 38.22 302,502 +0.33(+0.87%)
Nov 22, 2017 38.16 38.16 37.85 37.89 880,604 -0.18(-0.46%)
Nov 21, 2017 38.29 38.43 38.05 38.06 1,730,195 +0.08(+0.22%)
Nov 20, 2017 37.67 38.05 37.58 37.98 1,082,495 +0.32(+0.86%)
Nov 17, 2017 37.47 37.81 37.46 37.66 1,668,901 +0.07(+0.20%)
Nov 16, 2017 36.83 37.63 36.74 37.58 1,998,916 +0.84(+2.28%)
Nov 15, 2017 36.51 36.96 36.00 36.74 2,711,004 -0.18(-0.47%)
Nov 14, 2017 37.72 37.99 36.53 36.92 6,445,764 -2.61(-6.60%)
Nov 13, 2017 39.36 39.62 39.15 39.53 1,817,195 +0.16(+0.40%)
Nov 10, 2017 39.60 39.67 39.16 39.37 1,596,989 -0.06(-0.16%)
Nov 09, 2017 39.77 39.77 39.29 39.44 1,959,858 -0.54(-1.34%)
Nov 08, 2017 39.79 40.03 39.64 39.97 956,599 +0.07(+0.18%)
Nov 07, 2017 39.98 40.13 39.61 39.90 1,011,622 -0.18(-0.46%)
Nov 06, 2017 40.22 40.41 39.97 40.08 904,046 -0.28(-0.69%)
Nov 03, 2017 40.20 40.38 40.10 40.36 707,810 +0.23(+0.57%)
Nov 02, 2017 40.12 40.26 39.94 40.13 622,328 +0.22(+0.56%)
Nov 01, 2017 40.46 40.70 39.91 39.91 1,311,249 -0.40(-0.98%)
Oct 31, 2017 40.29 40.58 39.99 40.31 886,385 +0.21(+0.53%)
Oct 30, 2017 40.08 40.31 40.01 40.09 752,609 -0.16(-0.39%)
Oct 27, 2017 39.96 40.25 39.88 40.25 497,601 +0.30(+0.76%)
Oct 26, 2017 39.68 39.97 39.67 39.95 655,618 +0.30(+0.77%)
Oct 25, 2017 39.39 39.65 39.24 39.64 751,959 +0.19(+0.49%)
Oct 24, 2017 39.35 39.53 39.28 39.45 1,000,008 +0.03(+0.07%)
Oct 23, 2017 39.83 39.96 39.35 39.42 983,382 -0.52(-1.29%)
Oct 20, 2017 39.63 40.00 39.58 39.94 726,640 +0.42(+1.07%)
Oct 19, 2017 39.61 39.61 39.24 39.51 1,178,067 -0.12(-0.30%)
Oct 18, 2017 39.61 39.75 39.46 39.63 1,367,224 -0.01(-0.02%)
Oct 17, 2017 39.28 39.78 39.24 39.64 1,653,516 +0.41(+1.03%)
Oct 16, 2017 39.50 40.42 38.88 39.24 4,987,894 +0.18(+0.47%)
Oct 13, 2017 39.08 39.23 38.98 39.05 1,109,940 +0.15(+0.38%)
Oct 12, 2017 38.66 38.98 38.60 38.90 860,027 +0.18(+0.48%)
Oct 11, 2017 38.30 38.94 38.23 38.72 1,669,416 +0.40(+1.04%)
Oct 10, 2017 38.12 38.50 38.11 38.32 1,272,324 +0.11(+0.29%)
Oct 09, 2017 38.25 38.25 37.96 38.21 905,742 +0.00(+0.00%)
Oct 06, 2017 37.99 38.22 37.87 38.21 1,043,285 +0.24(+0.63%)
Oct 05, 2017 37.98 38.21 37.94 37.97 1,293,869 +0.03(+0.07%)
Oct 04, 2017 37.90 38.00 37.75 37.94 748,131 +0.17(+0.44%)
Oct 03, 2017 37.97 38.12 37.71 37.78 824,876 -0.04(-0.10%)
Oct 02, 2017 37.34 37.95 37.24 37.81 797,350 +0.35(+0.94%)
Sep 29, 2017 37.31 37.52 37.28 37.46 1,045,159 +0.15(+0.40%)
Sep 28, 2017 37.20 37.34 37.14 37.32 520,683 +0.13(+0.35%)
Sep 27, 2017 37.62 37.71 36.95 37.19 1,449,863 -0.18(-0.47%)
Sep 26, 2017 37.58 37.69 37.18 37.36 1,062,228 -0.27(-0.71%)
Sep 25, 2017 37.84 37.86 37.56 37.63 512,733 -0.14(-0.37%)
Sep 22, 2017 37.65 37.86 37.65 37.77 914,506 +0.13(+0.34%)
Sep 21, 2017 37.32 37.71 37.22 37.64 1,099,807 +0.32(+0.87%)
Sep 20, 2017 37.18 37.65 37.18 37.32 1,077,462 +0.18(+0.47%)
Sep 19, 2017 37.31 37.36 36.96 37.14 1,251,307 -0.12(-0.32%)
Sep 18, 2017 37.40 37.61 37.17 37.26 1,379,485 -0.07(-0.20%)
Sep 15, 2017 37.42 37.42 37.16 37.34 3,143,465 -0.05(-0.12%)
Sep 14, 2017 37.78 37.81 37.37 37.38 1,467,676 -0.52(-1.36%)
Sep 13, 2017 37.63 38.08 37.56 37.90 840,869 +0.13(+0.34%)
Sep 12, 2017 37.93 38.05 37.70 37.77 1,461,621 -0.06(-0.15%)
Sep 11, 2017 37.81 38.08 37.63 37.82 1,996,923 +0.30(+0.79%)
Sep 08, 2017 37.17 37.66 37.07 37.53 1,005,739 +0.33(+0.89%)
Sep 07, 2017 37.27 37.28 37.07 37.20 1,030,406 -0.03(-0.07%)
Sep 06, 2017 37.24 37.43 37.16 37.22 1,513,812 +0.04(+0.10%)
Sep 05, 2017 37.68 37.82 37.02 37.19 1,179,045 -0.41(-1.08%)
Sep 01, 2017 37.69 37.86 37.41 37.59 668,686 +0.06(+0.15%)
Aug 31, 2017 37.14 37.58 36.95 37.54 1,119,751 +0.60(+1.62%)
Aug 30, 2017 36.97 37.11 36.91 36.94 771,629 -0.05(-0.12%)
Aug 29, 2017 36.93 37.16 36.86 36.98 945,763 -0.17(-0.45%)
Aug 28, 2017 36.90 37.22 36.82 37.15 898,467 +0.30(+0.83%)
Aug 25, 2017 36.81 37.06 36.71 36.85 887,682 +0.12(+0.33%)
Aug 24, 2017 36.55 36.95 36.38 36.73 1,255,598 +0.31(+0.86%)
Aug 23, 2017 36.51 36.53 36.29 36.41 1,013,726 -0.23(-0.63%)
Aug 22, 2017 36.03 36.72 36.02 36.64 1,276,784 +0.66(+1.82%)
Aug 21, 2017 36.04 36.18 35.88 35.99 861,552 -0.06(-0.18%)
Aug 18, 2017 35.77 36.25 35.74 36.05 1,434,290 +0.16(+0.44%)
Aug 17, 2017 36.32 36.51 35.89 35.90 1,303,889 -0.41(-1.12%)
Aug 16, 2017 36.15 36.48 36.03 36.30 584,038 +0.12(+0.33%)
Aug 15, 2017 36.25 36.26 35.96 36.18 953,880 -0.03(-0.08%)
Aug 14, 2017 36.45 36.50 36.20 36.21 885,225 +0.00(+0.01%)
Aug 11, 2017 35.32 36.26 35.32 36.21 1,150,707 +0.00(+0.00%)
Aug 10, 2017 36.59 36.82 36.11 36.21 1,460,572 -0.65(-1.77%)
Aug 09, 2017 36.76 36.89 36.25 36.86 2,248,953 -0.04(-0.10%)
Aug 08, 2017 35.87 37.24 35.40 36.90 2,336,689 +0.28(+0.75%)
Aug 07, 2017 36.71 36.78 36.52 36.62 1,865,354 -0.10(-0.28%)
Aug 04, 2017 36.93 36.98 36.69 36.72 497,499 -0.14(-0.37%)
Aug 03, 2017 37.04 37.28 36.75 36.86 877,590 -0.10(-0.27%)
Aug 02, 2017 37.10 37.17 36.72 36.96 561,800 -0.17(-0.47%)
Aug 01, 2017 36.83 37.28 36.82 37.14 1,128,667 +0.46(+1.25%)
Jul 31, 2017 36.38 36.70 36.27 36.68 2,344,240 +0.39(+1.07%)
Jul 28, 2017 36.56 36.75 36.24 36.29 924,474 -0.34(-0.93%)
Jul 27, 2017 36.76 36.76 36.45 36.63 641,221 -0.06(-0.18%)
Jul 26, 2017 37.03 37.04 36.65 36.69 1,723,955 -0.36(-0.97%)
Jul 25, 2017 37.30 37.40 37.02 37.05 1,049,699 -0.20(-0.54%)
Jul 24, 2017 37.29 37.39 37.05 37.26 519,389 -0.06(-0.15%)
Jul 21, 2017 37.26 37.37 37.10 37.31 743,820 -0.12(-0.32%)
Jul 20, 2017 37.47 37.55 37.25 37.43 790,302 -0.04(-0.10%)
Jul 19, 2017 37.32 37.51 37.29 37.47 880,397 +0.27(+0.72%)
Jul 18, 2017 37.44 37.52 37.06 37.20 728,411 -0.26(-0.69%)
Jul 17, 2017 37.24 37.46 37.10 37.46 1,089,548 +0.29(+0.79%)
Jul 14, 2017 36.92 37.31 36.86 37.16 1,489,949 +0.16(+0.42%)
Jul 13, 2017 37.19 37.22 36.75 37.01 1,182,073 -0.13(-0.35%)
Jul 12, 2017 36.78 37.33 36.68 37.14 1,310,103 +0.59(+1.61%)
Jul 11, 2017 36.77 36.77 36.32 36.55 2,540,566 -0.34(-0.92%)
Jul 10, 2017 37.09 37.31 36.72 36.89 1,733,927 -0.14(-0.37%)
Jul 07, 2017 36.92 37.05 36.79 37.03 1,604,770 +0.33(+0.90%)
Jul 06, 2017 37.27 37.37 36.69 36.69 1,866,234 -0.97(-2.57%)
Jul 05, 2017 37.84 37.89 37.39 37.66 1,240,263 -0.13(-0.34%)
Jul 03, 2017 37.87 37.89 37.69 37.79 435,049 +0.08(+0.22%)
Jun 30, 2017 37.61 37.85 37.49 37.71 1,236,493 +0.27(+0.71%)
Jun 29, 2017 37.89 37.89 37.24 37.44 669,534 -0.40(-1.07%)
Jun 28, 2017 37.91 38.03 37.75 37.84 1,306,214 +0.12(+0.32%)
Jun 27, 2017 38.20 38.39 37.73 37.73 1,006,620 -0.44(-1.16%)
Jun 26, 2017 38.26 38.37 38.05 38.17 1,013,526 +0.02(+0.05%)
Jun 23, 2017 37.76 38.24 37.72 38.15 2,791,763 +0.43(+1.15%)
Jun 22, 2017 37.87 37.95 37.62 37.72 1,335,644 -0.09(-0.24%)
Jun 21, 2017 37.74 37.95 37.68 37.81 2,432,663 +0.06(+0.17%)
Jun 20, 2017 37.61 37.76 37.49 37.74 3,064,333 +0.00(+0.00%)
Jun 19, 2017 37.63 37.83 37.30 37.74 1,689,885 +0.17(+0.44%)
Jun 16, 2017 37.49 37.69 37.29 37.58 1,659,426 +0.23(+0.62%)
Jun 15, 2017 36.91 37.46 36.86 37.35 1,821,678 +0.16(+0.42%)
Jun 14, 2017 36.98 37.28 36.94 37.19 1,891,885 +0.36(+0.97%)
Jun 13, 2017 36.76 36.91 36.48 36.83 1,536,762 +0.19(+0.53%)
Jun 12, 2017 36.38 36.80 36.36 36.64 1,723,392 +0.26(+0.71%)
Jun 09, 2017 36.38 36.46 36.23 36.38 1,700,964 -0.03(-0.08%)
Jun 08, 2017 36.38 36.47 36.14 36.41 1,496,987 +0.04(+0.10%)
Jun 07, 2017 36.08 36.44 35.87 36.37 2,005,873 +0.46(+1.28%)
Jun 06, 2017 35.82 36.02 35.70 35.91 2,022,532 +0.10(+0.28%)
Jun 05, 2017 35.54 35.87 35.54 35.81 1,673,529 +0.12(+0.34%)
Jun 02, 2017 35.67 35.76 35.38 35.69 1,254,892 +0.12(+0.34%)
Jun 01, 2017 34.41 35.58 34.35 35.57 2,111,979 +1.29(+3.76%)
May 31, 2017 34.12 34.34 34.02 34.28 2,042,225 +0.21(+0.62%)
May 30, 2017 34.00 34.19 33.92 34.07 918,949 +0.00(+0.00%)
May 26, 2017 34.05 34.16 33.99 34.07 1,143,308 -0.01(-0.03%)
May 25, 2017 34.09 34.30 33.99 34.08 798,629 +0.08(+0.24%)
May 24, 2017 33.77 34.16 33.69 34.00 1,046,824 +0.21(+0.63%)
May 23, 2017 33.96 34.05 33.74 33.79 981,019 -0.14(-0.41%)
May 22, 2017 33.76 33.99 33.71 33.92 1,221,957 +0.25(+0.74%)
May 19, 2017 33.70 33.87 33.66 33.68 1,399,204 -0.03(-0.08%)
May 18, 2017 33.66 33.86 33.49 33.70 915,301 +0.10(+0.30%)
May 17, 2017 33.76 33.98 33.59 33.60 971,440 -0.38(-1.11%)
May 16, 2017 34.09 34.10 33.74 33.98 1,243,606 -0.10(-0.30%)
May 15, 2017 33.81 34.19 33.74 34.08 1,837,282 +0.29(+0.85%)
May 12, 2017 34.02 34.02 33.78 33.79 935,058 -0.27(-0.78%)
May 11, 2017 34.20 34.27 33.94 34.06 1,507,516 -0.19(-0.56%)
May 10, 2017 34.51 35.12 34.19 34.25 1,927,723 -0.06(-0.19%)
May 09, 2017 33.26 34.32 33.26 34.32 2,540,903 +1.03(+3.09%)
May 08, 2017 33.63 33.69 33.28 33.29 2,852,537 -0.40(-1.20%)
May 05, 2017 33.56 33.75 33.44 33.69 1,379,006 +0.25(+0.74%)
May 04, 2017 33.56 33.63 33.33 33.44 735,675 -0.05(-0.16%)
May 03, 2017 33.59 33.60 33.23 33.50 1,320,687 -0.05(-0.14%)
May 02, 2017 33.57 33.60 33.29 33.55 1,614,877 +0.05(+0.14%)
May 01, 2017 33.54 33.70 33.35 33.50 1,229,629 -0.01(-0.03%)
Apr 28, 2017 33.64 33.64 33.18 33.51 1,035,719 -0.08(-0.25%)
Apr 27, 2017 33.66 33.77 33.54 33.59 595,526 -0.04(-0.11%)
Apr 26, 2017 33.76 33.76 33.53 33.63 1,432,886 -0.10(-0.30%)
Apr 25, 2017 34.00 34.00 33.67 33.73 956,196 -0.19(-0.57%)
Apr 24, 2017 33.92 34.11 33.69 33.92 1,017,259 +0.23(+0.68%)
Apr 21, 2017 33.57 33.72 33.53 33.69 642,827 +0.11(+0.33%)
Apr 20, 2017 33.44 33.64 33.29 33.58 758,881 +0.30(+0.91%)
Apr 19, 2017 33.52 33.67 33.19 33.28 1,452,377 -0.12(-0.36%)
Apr 18, 2017 33.24 33.54 33.24 33.40 1,220,276 -0.05(-0.16%)
Apr 17, 2017 33.18 33.45 33.17 33.45 898,625 +0.32(+0.97%)
Apr 13, 2017 33.34 33.44 33.09 33.13 889,697 -0.20(-0.61%)
Apr 12, 2017 33.52 33.63 33.25 33.33 784,003 -0.16(-0.47%)
Apr 11, 2017 33.39 33.55 33.24 33.49 634,297 +0.05(+0.16%)
Apr 10, 2017 33.40 33.66 33.38 33.44 539,647 -0.02(-0.05%)
Apr 07, 2017 33.44 33.70 33.39 33.45 837,113 -0.17(-0.52%)
Apr 06, 2017 33.55 33.70 33.32 33.63 1,176,101 +0.22(+0.66%)
Apr 05, 2017 33.55 33.76 33.36 33.41 1,038,120 -0.07(-0.22%)
Apr 04, 2017 33.67 33.72 33.41 33.48 881,045 -0.22(-0.65%)
Apr 03, 2017 33.83 34.00 33.59 33.70 1,167,899 -0.13(-0.38%)
Mar 31, 2017 34.00 34.06 33.83 33.83 1,377,118 -0.24(-0.70%)
Mar 30, 2017 33.87 34.13 33.86 34.07 674,832 +0.22(+0.65%)
Mar 29, 2017 33.70 33.89 33.66 33.85 693,435 +0.06(+0.19%)
Mar 28, 2017 33.50 33.82 33.33 33.78 1,272,737 +0.30(+0.90%)
Mar 27, 2017 33.22 33.55 33.17 33.48 840,879 -0.07(-0.22%)
Mar 24, 2017 33.67 33.77 33.47 33.55 811,057 -0.03(-0.08%)
Mar 23, 2017 33.66 33.91 33.57 33.58 975,791 -0.02(-0.05%)
Mar 22, 2017 33.55 33.77 33.45 33.60 1,303,941 +0.04(+0.11%)
Mar 21, 2017 34.05 34.20 33.54 33.56 2,070,470 -0.44(-1.30%)
Mar 20, 2017 34.31 34.66 33.94 34.00 1,944,653 -0.41(-1.20%)
Mar 17, 2017 34.13 34.45 34.13 34.42 1,740,884 +0.23(+0.67%)
Mar 16, 2017 33.70 34.21 33.66 34.19 2,504,686 +0.46(+1.36%)
Mar 15, 2017 33.52 33.84 33.52 33.73 1,123,905 +0.24(+0.71%)
Mar 14, 2017 33.52 33.72 33.36 33.49 1,229,539 -0.01(-0.03%)
Mar 13, 2017 33.29 33.59 33.14 33.50 1,392,905 -0.01(-0.03%)
Mar 10, 2017 33.52 33.57 33.34 33.51 1,284,336 +0.19(+0.58%)
Mar 09, 2017 33.24 33.39 33.13 33.32 1,881,066 +0.12(+0.36%)
Mar 08, 2017 32.99 33.24 32.95 33.20 1,370,081 +0.16(+0.47%)
Mar 07, 2017 32.99 33.08 32.96 33.04 1,345,621 -0.03(-0.08%)
Mar 06, 2017 32.93 33.27 32.93 33.07 1,652,156 -0.12(-0.36%)
Mar 03, 2017 32.89 33.21 32.89 33.19 1,892,448 +0.25(+0.75%)
Mar 02, 2017 33.47 33.47 32.70 32.94 1,647,533 +0.19(+0.59%)
Mar 01, 2017 33.02 33.05 32.71 32.75 1,309,979 -0.05(-0.14%)
Feb 28, 2017 32.94 32.98 32.77 32.79 2,269,615 -0.12(-0.36%)
Feb 27, 2017 32.85 33.00 32.80 32.91 1,249,618 +0.06(+0.17%)
Feb 24, 2017 32.80 32.88 32.63 32.86 1,465,095 +0.02(+0.06%)
Feb 23, 2017 33.01 33.11 32.73 32.84 1,744,831 -0.12(-0.36%)
Feb 22, 2017 32.93 33.26 32.71 32.96 1,736,097 -0.05(-0.14%)
Feb 21, 2017 32.73 33.00 32.61 33.00 2,196,903 +0.20(+0.62%)
Feb 17, 2017 32.80 32.80 32.80 0 +0.07(+0.22%)
Feb 16, 2017 32.77 33.00 32.68 32.73 2,010,062 -0.04(-0.11%)
Feb 15, 2017 32.70 32.95 32.68 32.77 1,892,136 +0.06(+0.20%)
Feb 14, 2017 32.46 32.88 32.31 32.70 2,723,534 +0.32(+0.99%)
Feb 13, 2017 32.64 32.85 32.34 32.38 2,273,867 -0.11(-0.33%)
Feb 10, 2017 32.62 32.74 32.30 32.49 1,670,806 +0.09(+0.28%)
Feb 09, 2017 32.43 32.62 32.36 32.40 1,859,201 -0.09(-0.28%)
Feb 08, 2017 32.14 32.84 32.06 32.49 3,350,940 +0.31(+0.97%)
Feb 07, 2017 31.78 33.02 31.78 32.18 5,494,205 +1.55(+5.05%)
Feb 06, 2017 31.23 31.23 30.61 30.63 2,700,290 -0.49(-1.59%)
Feb 03, 2017 31.04 31.23 30.90 31.12 1,643,373 +0.18(+0.59%)
Feb 02, 2017 30.24 30.97 30.19 30.94 2,063,974 +0.60(+1.99%)
Feb 01, 2017 31.01 31.04 30.20 30.34 2,222,380 -0.62(-2.01%)
Jan 31, 2017 30.72 30.96 30.48 30.96 2,052,450 +0.28(+0.92%)
Jan 30, 2017 30.63 30.83 30.58 30.68 876,759 -0.16(-0.50%)
Jan 27, 2017 30.67 30.89 30.67 30.83 1,084,950 +0.09(+0.30%)
Jan 26, 2017 30.75 30.88 30.65 30.74 1,817,674 +0.01(+0.03%)
Jan 25, 2017 30.58 30.83 30.42 30.73 3,572,803 +0.22(+0.72%)
Jan 24, 2017 30.27 30.60 30.27 30.51 5,468,380 +0.25(+0.82%)
Jan 23, 2017 30.31 30.39 30.07 30.26 3,789,333 -0.05(-0.15%)
Jan 20, 2017 30.33 30.48 30.26 30.31 2,204,067 -0.05(-0.18%)
Jan 19, 2017 30.42 30.58 30.34 30.37 2,005,585 -0.10(-0.33%)
Jan 18, 2017 30.85 30.88 30.38 30.47 2,873,647 -0.18(-0.60%)
Jan 17, 2017 30.91 31.12 30.63 30.65 3,214,117 -0.36(-1.15%)
Jan 13, 2017 31.01 31.01 31.01 0 +0.14(+0.44%)
Jan 12, 2017 30.84 31.06 30.77 30.87 2,095,077 -0.17(-0.56%)
Jan 11, 2017 31.01 31.12 30.71 31.04 4,404,713 -0.08(-0.26%)
Jan 10, 2017 31.11 31.60 30.71 31.12 2,963,971 -0.62(-1.96%)
Jan 09, 2017 31.95 32.25 31.75 31.75 1,496,303 -0.20(-0.63%)
Jan 06, 2017 32.15 32.29 31.91 31.95 1,833,227 -0.29(-0.91%)
Jan 05, 2017 31.99 32.41 31.87 32.24 1,121,376 +0.26(+0.80%)
Jan 04, 2017 31.78 32.45 31.62 31.98 4,793,918 +0.27(+0.87%)
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.