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 (%)
Mar 31, 2017 24.96 25.01 24.84 24.84 1,875,613 -0.18(-0.70%)
Mar 30, 2017 24.87 25.06 24.86 25.01 919,111 +0.16(+0.65%)
Mar 29, 2017 24.74 24.89 24.72 24.85 944,448 +0.05(+0.19%)
Mar 28, 2017 24.60 24.83 24.48 24.81 1,733,448 +0.22(+0.90%)
Mar 27, 2017 24.39 24.64 24.35 24.58 1,145,264 -0.05(-0.22%)
Mar 24, 2017 24.72 24.79 24.58 24.64 1,104,647 -0.02(-0.08%)
Mar 23, 2017 24.72 24.90 24.65 24.66 1,329,011 -0.01(-0.05%)
Mar 22, 2017 24.64 24.79 24.56 24.67 1,775,947 +0.03(+0.11%)
Mar 21, 2017 25.00 25.11 24.62 24.64 2,819,947 -0.32(-1.30%)
Mar 20, 2017 25.19 25.45 24.92 24.97 2,648,587 -0.30(-1.20%)
Mar 17, 2017 25.06 25.30 25.06 25.27 2,371,057 +0.17(+0.67%)
Mar 16, 2017 24.74 25.11 24.71 25.10 3,411,342 +0.34(+1.36%)
Mar 15, 2017 24.61 24.85 24.61 24.76 1,530,740 +0.18(+0.71%)
Mar 14, 2017 24.61 24.76 24.50 24.59 1,674,613 -0.01(-0.03%)
Mar 13, 2017 24.44 24.66 24.33 24.60 1,897,115 -0.01(-0.03%)
Mar 10, 2017 24.61 24.65 24.48 24.60 1,749,246 +0.14(+0.58%)
Mar 09, 2017 24.41 24.52 24.33 24.46 2,561,983 +0.09(+0.36%)
Mar 08, 2017 24.22 24.41 24.19 24.37 1,866,029 +0.11(+0.47%)
Mar 07, 2017 24.22 24.29 24.20 24.26 1,832,715 -0.02(-0.08%)
Mar 06, 2017 24.18 24.43 24.18 24.28 2,250,210 -0.09(-0.36%)
Mar 03, 2017 24.15 24.38 24.15 24.37 2,577,484 +0.18(+0.75%)
Mar 02, 2017 24.58 24.58 24.01 24.19 2,243,914 +0.14(+0.59%)
Mar 01, 2017 24.25 24.27 24.02 24.04 1,784,170 -0.03(-0.14%)
Feb 28, 2017 24.19 24.22 24.06 24.08 3,091,179 -0.09(-0.36%)
Feb 27, 2017 24.12 24.23 24.08 24.17 1,701,960 +0.04(+0.17%)
Feb 24, 2017 24.08 24.14 23.96 24.12 1,995,436 +0.01(+0.06%)
Feb 23, 2017 24.24 24.31 24.03 24.11 2,376,432 -0.09(-0.36%)
Feb 22, 2017 24.18 24.42 24.01 24.20 2,364,536 -0.03(-0.14%)
Feb 21, 2017 24.03 24.23 23.94 24.23 2,992,146 +0.15(+0.62%)
Feb 17, 2017 24.08 24.08 24.08 0 +0.05(+0.22%)
Feb 16, 2017 24.06 24.23 24.00 24.03 2,737,673 -0.03(-0.11%)
Feb 15, 2017 24.01 24.19 24.00 24.06 2,577,059 +0.05(+0.20%)
Feb 14, 2017 23.84 24.14 23.72 24.01 3,709,410 +0.24(+0.99%)
Feb 13, 2017 23.96 24.12 23.74 23.77 3,096,971 -0.10(-0.41%)
Feb 10, 2017 23.97 24.06 23.73 23.87 2,273,773 +0.07(+0.28%)
Feb 09, 2017 23.83 23.97 23.78 23.81 2,530,156 -0.07(-0.28%)
Feb 08, 2017 23.62 24.13 23.56 23.87 4,560,239 +0.23(+0.97%)
Feb 07, 2017 23.35 24.26 23.35 23.64 7,476,974 +1.14(+5.05%)
Feb 06, 2017 22.94 22.95 22.49 22.51 3,674,780 -0.36(-1.59%)
Feb 03, 2017 22.81 22.94 22.70 22.87 2,236,440 +0.13(+0.59%)
Feb 02, 2017 22.22 22.76 22.19 22.74 2,808,828 +0.44(+1.99%)
Feb 01, 2017 22.78 22.81 22.19 22.29 3,024,400 -0.46(-2.01%)
Jan 31, 2017 22.57 22.75 22.40 22.75 2,793,145 +0.21(+0.92%)
Jan 30, 2017 22.51 22.66 22.47 22.54 1,193,167 -0.11(-0.50%)
Jan 27, 2017 22.53 22.70 22.53 22.66 1,476,491 +0.07(+0.30%)
Jan 26, 2017 22.60 22.69 22.52 22.59 2,473,643 +0.01(+0.03%)
Jan 25, 2017 22.47 22.66 22.36 22.58 4,862,169 +0.16(+0.72%)
Jan 24, 2017 22.25 22.49 22.24 22.42 7,441,829 +0.18(+0.82%)
Jan 23, 2017 22.27 22.33 22.09 22.24 5,156,842 -0.03(-0.15%)
Jan 20, 2017 22.29 22.40 22.23 22.27 2,999,479 -0.04(-0.18%)
Jan 19, 2017 22.35 22.47 22.29 22.31 2,729,368 -0.07(-0.33%)
Jan 18, 2017 22.67 22.69 22.32 22.39 3,910,699 -0.13(-0.60%)
Jan 17, 2017 22.72 22.87 22.51 22.52 4,374,039 -0.26(-1.15%)
Jan 13, 2017 22.78 22.78 22.78 0 +0.10(+0.44%)
Jan 12, 2017 22.66 22.82 22.61 22.68 2,851,156 -0.13(-0.56%)
Jan 11, 2017 22.79 22.87 22.57 22.81 5,994,301 -0.06(-0.26%)
Jan 10, 2017 22.86 23.22 22.57 22.87 4,033,619 -0.46(-1.96%)
Jan 09, 2017 23.48 23.70 23.33 23.33 2,036,294 -0.15(-0.63%)
Jan 06, 2017 23.62 23.72 23.45 23.48 2,494,809 -0.22(-0.91%)
Jan 05, 2017 23.51 23.82 23.42 23.69 1,526,062 +0.19(+0.80%)
Jan 04, 2017 23.35 23.85 23.23 23.50 6,523,964 +0.20(+0.87%)
Jan 03, 2017 23.87 23.89 23.19 23.30 6,245,477 -0.71(-2.97%)
Dec 30, 2016 24.01 24.01 24.01 0 -0.10(-0.42%)
Dec 29, 2016 24.18 24.25 24.05 24.11 902,468 -0.04(-0.17%)
Dec 28, 2016 24.33 24.39 24.07 24.15 1,403,029 -0.12(-0.50%)
Dec 27, 2016 24.35 24.46 24.27 24.28 1,368,388 -0.07(-0.30%)
Dec 23, 2016 24.35 24.35 24.35 0 -0.01(-0.03%)
Dec 22, 2016 24.38 24.41 24.24 24.36 1,356,411 -0.03(-0.11%)
Dec 21, 2016 24.14 24.45 24.11 24.38 742,811 +0.17(+0.69%)
Dec 20, 2016 24.34 24.38 24.19 24.22 993,177 -0.09(-0.36%)
Dec 19, 2016 24.36 24.48 24.26 24.30 907,294 -0.09(-0.39%)
Dec 16, 2016 24.25 24.48 24.25 24.40 2,650,766 +0.03(+0.14%)
Dec 15, 2016 24.46 24.53 24.30 24.36 1,426,201 -0.03(-0.14%)
Dec 14, 2016 24.44 24.52 24.32 24.40 1,886,447 +0.01(+0.03%)
Dec 13, 2016 24.22 24.46 24.13 24.39 1,481,486 +0.17(+0.72%)
Dec 12, 2016 24.20 24.45 24.11 24.22 2,060,329 -0.05(-0.19%)
Dec 09, 2016 24.34 24.42 24.10 24.26 3,592,933 +0.00(+0.00%)
Dec 08, 2016 24.38 24.50 24.25 24.26 2,771,737 -0.07(-0.28%)
Dec 07, 2016 24.18 24.36 24.03 24.33 1,576,132 +0.13(+0.56%)
Dec 06, 2016 24.20 24.29 24.06 24.20 2,546,383 +0.05(+0.22%)
Dec 05, 2016 23.74 24.18 23.74 24.14 5,203,977 +0.51(+2.16%)
Dec 02, 2016 23.09 23.64 23.07 23.63 2,587,859 +0.45(+1.94%)
Dec 01, 2016 23.21 23.22 22.95 23.18 3,060,832 +0.05(+0.20%)
Nov 30, 2016 23.55 23.57 23.12 23.13 6,624,980 -0.44(-1.85%)
Nov 29, 2016 23.56 23.69 23.51 23.57 2,469,263 +0.05(+0.20%)
Nov 28, 2016 23.66 23.83 23.52 23.52 3,300,869 -0.21(-0.88%)
Nov 25, 2016 23.63 23.81 23.63 23.73 923,563 +0.09(+0.40%)
Nov 23, 2016 23.64 23.64 23.64 0 +0.05(+0.21%)
Nov 22, 2016 23.48 23.76 23.18 23.59 3,647,799 +0.46(+2.00%)
Nov 21, 2016 22.90 23.34 22.84 23.12 4,616,652 +0.26(+1.14%)
Nov 18, 2016 23.08 23.14 22.80 22.86 5,343,991 -0.02(-0.09%)
Nov 17, 2016 22.38 22.91 22.38 22.88 3,688,252 +0.54(+2.43%)
Nov 16, 2016 22.25 22.47 22.12 22.34 5,942,246 +0.10(+0.45%)
Nov 15, 2016 23.21 23.32 21.96 22.24 10,368,675 -2.23(-9.10%)
Nov 14, 2016 24.39 24.52 24.18 24.47 4,317,803 +0.17(+0.72%)
Nov 11, 2016 24.39 24.42 24.01 24.29 5,363,751 -0.09(-0.39%)
Nov 10, 2016 25.12 25.17 24.36 24.39 7,158,881 -0.57(-2.28%)
Nov 09, 2016 24.77 24.96 24.58 24.96 2,427,528 -0.06(-0.24%)
Nov 08, 2016 24.71 25.04 24.67 25.02 2,096,683 +0.31(+1.25%)
Nov 07, 2016 24.51 24.75 24.42 24.71 2,708,757 +0.46(+1.91%)
Nov 04, 2016 24.62 24.75 24.16 24.24 2,232,782 -0.30(-1.23%)
Nov 03, 2016 24.62 24.75 24.47 24.55 1,353,961 +0.01(+0.05%)
Nov 02, 2016 24.64 24.78 24.49 24.53 1,443,050 -0.12(-0.49%)
Nov 01, 2016 25.04 25.15 24.59 24.65 2,122,120 -0.32(-1.29%)
Oct 31, 2016 24.81 25.01 24.68 24.98 2,383,463 +0.27(+1.09%)
Oct 28, 2016 24.92 25.06 24.51 24.71 2,221,454 -0.21(-0.86%)
Oct 27, 2016 25.10 25.10 24.83 24.92 1,586,974 -0.15(-0.62%)
Oct 26, 2016 24.74 25.08 24.57 25.08 2,676,690 +0.31(+1.25%)
Oct 25, 2016 25.02 25.02 24.69 24.77 1,117,351 -0.30(-1.20%)
Oct 24, 2016 24.96 25.09 24.88 25.07 1,704,043 +0.27(+1.08%)
Oct 21, 2016 24.63 24.87 24.61 24.80 1,004,275 +0.03(+0.11%)
Oct 20, 2016 24.87 24.88 24.74 24.77 1,226,112 -0.10(-0.40%)
Oct 19, 2016 24.85 25.04 24.78 24.88 1,971,049 +0.11(+0.43%)
Oct 18, 2016 25.06 25.10 24.75 24.77 1,469,982 -0.02(-0.08%)
Oct 17, 2016 24.79 24.88 24.65 24.79 1,739,794 -0.07(-0.27%)
Oct 14, 2016 24.91 25.12 24.84 24.86 1,623,189 -0.04(-0.16%)
Oct 13, 2016 24.70 24.98 24.64 24.90 1,578,604 +0.01(+0.03%)
Oct 12, 2016 24.57 24.94 24.55 24.89 1,616,326 +0.38(+1.53%)
Oct 11, 2016 24.77 24.91 24.43 24.51 1,595,154 -0.23(-0.95%)
Oct 10, 2016 24.79 24.92 24.72 24.75 949,001 +0.05(+0.22%)
Oct 07, 2016 24.94 24.94 24.64 24.69 1,295,567 -0.19(-0.78%)
Oct 06, 2016 24.74 24.98 24.66 24.89 1,592,823 +0.07(+0.30%)
Oct 05, 2016 25.24 25.24 24.75 24.81 2,999,056 -0.38(-1.52%)
Oct 04, 2016 25.47 25.62 25.14 25.20 2,247,831 -0.27(-1.05%)
Oct 03, 2016 25.50 25.57 25.25 25.47 2,652,841 -0.05(-0.18%)
Sep 30, 2016 25.55 25.69 25.44 25.51 2,786,921 +0.09(+0.34%)
Sep 29, 2016 25.18 25.47 25.17 25.43 2,492,486 +0.17(+0.69%)
Sep 28, 2016 25.36 25.36 25.15 25.25 1,927,765 -0.04(-0.16%)
Sep 27, 2016 25.11 25.34 25.08 25.29 1,294,810 +0.11(+0.45%)
Sep 26, 2016 25.14 25.27 24.99 25.18 1,519,190 -0.09(-0.37%)
Sep 23, 2016 25.24 25.49 25.22 25.27 1,533,992 -0.07(-0.29%)
Sep 22, 2016 25.51 25.54 25.27 25.34 1,969,800 +0.01(+0.05%)
Sep 21, 2016 25.26 25.42 25.06 25.33 1,739,113 +0.17(+0.69%)
Sep 20, 2016 25.28 25.30 25.07 25.16 1,636,951 +0.00(+0.00%)
Sep 19, 2016 25.10 25.24 24.98 25.16 1,764,262 +0.06(+0.24%)
Sep 16, 2016 24.99 25.19 24.96 25.10 3,104,548 +0.02(+0.08%)
Sep 15, 2016 24.78 25.16 24.68 25.08 1,848,268 +0.30(+1.22%)
Sep 14, 2016 24.67 24.92 24.67 24.77 2,719,543 +0.06(+0.24%)
Sep 13, 2016 24.88 24.90 24.63 24.71 2,728,350 -0.36(-1.42%)
Sep 12, 2016 24.89 25.12 24.81 25.07 4,502,176 +0.05(+0.21%)
Sep 09, 2016 25.36 25.37 24.96 25.02 1,979,297 -0.56(-2.20%)
Sep 08, 2016 25.45 25.63 25.35 25.58 2,588,632 -0.05(-0.21%)
Sep 07, 2016 25.63 25.65 25.47 25.63 1,959,665 +0.11(+0.45%)
Sep 06, 2016 25.65 25.69 25.46 25.52 2,341,198 -0.03(-0.13%)
Sep 02, 2016 25.47 25.55 25.55 25.55 1,193,406 +0.15(+0.61%)
Sep 01, 2016 25.47 25.65 25.25 25.40 1,541,138 -0.05(-0.18%)
Aug 31, 2016 25.49 25.49 25.32 25.45 2,187,047 +0.01(+0.05%)
Aug 30, 2016 25.22 25.45 25.17 25.43 3,547,707 +0.25(+1.01%)
Aug 29, 2016 25.29 25.37 25.14 25.18 1,210,542 -0.06(-0.24%)
Aug 26, 2016 25.22 25.48 25.08 25.24 4,080,421 +0.11(+0.45%)
Aug 25, 2016 25.00 25.22 24.99 25.12 2,020,611 +0.13(+0.51%)
Aug 24, 2016 24.99 25.10 24.94 25.00 1,652,394 -0.02(-0.08%)
Aug 23, 2016 24.86 25.03 24.77 25.02 2,032,859 +0.30(+1.19%)
Aug 22, 2016 24.84 24.84 24.63 24.72 2,311,774 -0.17(-0.70%)
Aug 19, 2016 24.91 24.97 24.82 24.90 1,613,744 -0.07(-0.27%)
Aug 18, 2016 25.00 25.12 24.67 24.96 4,009,215 -0.04(-0.16%)
Aug 17, 2016 25.02 25.13 24.69 25.00 1,849,007 -0.01(-0.03%)
Aug 16, 2016 25.14 25.21 24.98 25.01 1,711,386 -0.18(-0.72%)
Aug 15, 2016 25.33 25.45 25.18 25.19 2,061,272 -0.05(-0.21%)
Aug 12, 2016 25.14 25.34 25.02 25.24 2,323,219 -0.03(-0.11%)
Aug 11, 2016 24.94 25.33 24.92 25.27 4,875,200 +0.43(+1.73%)
Aug 10, 2016 24.44 24.96 24.40 24.84 10,105,136 +0.90(+3.78%)
Aug 09, 2016 23.75 24.03 23.75 23.94 2,284,284 -0.01(-0.03%)
Aug 08, 2016 23.92 24.03 23.86 23.95 2,292,496 +0.02(+0.08%)
Aug 05, 2016 23.88 24.04 23.84 23.93 2,507,511 +0.15(+0.65%)
Aug 04, 2016 23.79 23.87 23.62 23.77 1,771,300 -0.01(-0.06%)
Aug 03, 2016 23.77 23.88 23.71 23.79 1,964,647 -0.06(-0.25%)
Aug 02, 2016 24.03 24.05 23.72 23.85 1,216,940 -0.25(-1.03%)
Aug 01, 2016 24.07 24.17 23.96 24.09 737,181 +0.09(+0.36%)
Jul 29, 2016 24.22 24.37 23.96 24.01 1,550,426 -0.26(-1.08%)
Jul 28, 2016 24.11 24.30 24.03 24.27 6,603,398 +0.15(+0.64%)
Jul 27, 2016 24.23 24.35 24.02 24.11 1,846,043 -0.15(-0.63%)
Jul 26, 2016 24.11 24.32 23.99 24.27 1,828,178 +0.08(+0.33%)
Jul 25, 2016 24.13 24.21 24.03 24.19 874,804 -0.03(-0.11%)
Jul 22, 2016 24.03 24.22 23.96 24.21 1,472,595 +0.17(+0.72%)
Jul 21, 2016 24.09 24.15 23.93 24.04 1,644,858 -0.02(-0.08%)
Jul 20, 2016 23.69 24.07 23.58 24.06 3,462,401 +0.50(+2.10%)
Jul 19, 2016 23.53 23.60 23.44 23.56 1,302,308 +0.03(+0.11%)
Jul 18, 2016 23.73 23.75 23.52 23.54 1,396,888 -0.23(-0.96%)
Jul 15, 2016 23.75 23.88 23.64 23.77 2,411,125 +0.04(+0.17%)
Jul 14, 2016 23.89 23.99 23.64 23.73 2,579,199 +0.05(+0.23%)
Jul 13, 2016 23.35 23.75 23.30 23.67 2,628,468 +0.30(+1.29%)
Jul 12, 2016 23.24 23.39 23.16 23.37 2,208,685 +0.22(+0.95%)
Jul 11, 2016 23.13 23.18 22.99 23.15 1,741,124 +0.03(+0.12%)
Jul 08, 2016 22.77 23.24 22.69 23.12 3,002,612 +0.43(+1.89%)
Jul 07, 2016 22.32 22.71 22.29 22.69 2,745,847 +0.39(+1.74%)
Jul 06, 2016 22.20 22.31 22.03 22.31 1,740,751 +0.07(+0.33%)
Jul 05, 2016 22.27 22.30 22.02 22.23 1,397,889 -0.07(-0.30%)
Jul 01, 2016 22.35 22.30 22.30 22.30 2,370,999 -0.08(-0.36%)
Jun 30, 2016 22.11 22.40 21.90 22.38 2,521,864 +0.35(+1.61%)
Jun 29, 2016 21.70 22.06 21.60 22.02 1,906,734 +0.54(+2.52%)
Jun 28, 2016 21.34 21.56 21.31 21.48 2,400,603 +0.29(+1.39%)
Jun 27, 2016 21.44 21.58 21.01 21.19 2,095,205 -0.51(-2.35%)
Jun 24, 2016 22.06 22.24 21.69 21.70 8,579,974 -1.01(-4.45%)
Jun 23, 2016 22.86 22.86 22.57 22.71 1,814,237 +0.18(+0.80%)
Jun 22, 2016 22.39 22.53 22.19 22.53 2,022,114 +0.13(+0.57%)
Jun 21, 2016 22.47 22.51 22.29 22.40 1,640,000 +0.04(+0.18%)
Jun 20, 2016 22.44 22.67 22.33 22.36 1,752,541 +0.15(+0.69%)
Jun 17, 2016 22.29 22.41 22.16 22.20 3,656,226 -0.14(-0.63%)
Jun 16, 2016 22.31 22.41 22.06 22.35 2,676,036 -0.08(-0.36%)
Jun 15, 2016 22.51 22.69 22.41 22.43 1,421,791 -0.06(-0.27%)
Jun 14, 2016 22.50 22.62 22.41 22.49 2,667,958 -0.03(-0.15%)
Jun 13, 2016 22.43 22.60 22.41 22.52 2,589,399 -0.03(-0.12%)
Jun 10, 2016 22.50 22.63 22.40 22.55 4,084,420 -0.13(-0.59%)
Jun 09, 2016 22.59 22.75 22.57 22.68 1,703,996 +0.09(+0.39%)
Jun 08, 2016 22.33 22.61 22.30 22.59 1,477,432 +0.23(+1.05%)
Jun 07, 2016 22.35 22.43 22.29 22.36 1,799,958 -0.02(-0.09%)
Jun 06, 2016 22.29 22.44 22.24 22.38 1,303,860 +0.11(+0.51%)
Jun 03, 2016 22.32 22.38 22.21 22.27 1,657,913 -0.15(-0.69%)
Jun 02, 2016 22.20 22.47 22.12 22.42 1,467,258 +0.13(+0.60%)
Jun 01, 2016 22.25 22.37 22.11 22.29 1,876,707 -0.01(-0.03%)
May 31, 2016 22.28 22.30 21.99 22.29 2,957,253 +0.00(+0.00%)
May 27, 2016 21.97 22.29 22.29 22.29 1,705,560 +0.43(+1.96%)
May 26, 2016 22.02 22.11 21.71 21.86 2,407,404 -0.18(-0.82%)
May 25, 2016 22.08 22.19 21.93 22.04 2,076,793 +0.05(+0.24%)
May 24, 2016 21.75 22.05 21.65 21.99 3,476,096 +0.35(+1.64%)
May 23, 2016 21.58 21.77 21.58 21.64 1,909,076 +0.00(+0.00%)
May 20, 2016 21.66 21.82 21.61 21.64 2,045,642 +0.07(+0.34%)
May 19, 2016 21.63 21.87 21.45 21.56 2,225,391 -0.19(-0.86%)
May 18, 2016 21.92 21.93 21.61 21.75 3,358,856 -0.17(-0.79%)
May 17, 2016 22.17 22.25 21.77 21.92 1,693,706 -0.22(-1.00%)
May 16, 2016 22.13 22.24 21.95 22.14 2,042,710 +0.01(+0.06%)
May 13, 2016 22.17 22.42 21.99 22.13 4,670,299 -0.08(-0.36%)
May 12, 2016 22.22 22.89 21.99 22.21 8,828,155 +0.20(+0.91%)
May 11, 2016 22.59 23.05 22.01 22.01 6,027,791 -0.94(-4.08%)
May 10, 2016 22.74 22.95 22.57 22.95 2,831,691 +0.21(+0.91%)
May 09, 2016 22.60 22.87 22.45 22.74 1,672,842 +0.19(+0.86%)
May 06, 2016 22.31 22.59 22.19 22.55 1,794,406 +0.07(+0.33%)
May 05, 2016 22.35 22.75 22.31 22.47 2,253,934 +0.05(+0.21%)
May 04, 2016 22.48 22.66 22.36 22.43 2,111,409 -0.17(-0.77%)
May 03, 2016 22.51 22.68 22.43 22.60 1,144,954 -0.05(-0.24%)
May 02, 2016 22.52 22.69 22.41 22.65 1,577,296 +0.26(+1.16%)
Apr 29, 2016 22.36 22.43 22.09 22.39 1,231,949 +0.03(+0.15%)
Apr 28, 2016 22.39 22.57 22.27 22.36 1,064,777 -0.20(-0.89%)
Apr 27, 2016 22.59 22.71 22.41 22.56 1,343,354 -0.11(-0.50%)
Apr 26, 2016 22.41 22.75 22.40 22.67 1,435,268 +0.09(+0.38%)
Apr 25, 2016 22.65 22.72 22.47 22.59 1,444,534 -0.11(-0.50%)
Apr 22, 2016 22.71 22.80 22.55 22.70 1,787,748 -0.07(-0.32%)
Apr 21, 2016 22.81 22.98 22.62 22.77 2,524,609 -0.14(-0.61%)
Apr 20, 2016 22.88 23.03 22.67 22.91 1,961,873 +0.15(+0.68%)
Apr 19, 2016 22.72 22.79 22.62 22.76 2,781,447 +0.09(+0.38%)
Apr 18, 2016 22.47 22.72 22.41 22.67 1,700,342 +0.11(+0.50%)
Apr 15, 2016 22.51 22.60 22.44 22.56 725,206 +0.11(+0.48%)
Apr 14, 2016 22.27 22.47 22.18 22.45 1,996,649 +0.27(+1.20%)
Apr 13, 2016 22.16 22.33 22.12 22.19 1,747,643 +0.07(+0.33%)
Apr 12, 2016 22.05 22.24 21.99 22.11 1,158,567 +0.07(+0.33%)
Apr 11, 2016 22.31 22.34 22.04 22.04 1,150,540 -0.18(-0.81%)
Apr 08, 2016 22.33 22.33 22.03 22.22 1,118,985 +0.02(+0.09%)
Apr 07, 2016 21.99 22.28 21.98 22.20 2,386,539 -0.08(-0.36%)
Apr 06, 2016 22.21 22.32 22.14 22.28 2,077,140 +0.15(+0.66%)
Apr 05, 2016 22.29 22.34 22.09 22.13 1,168,954 -0.23(-1.05%)
Apr 04, 2016 22.39 22.43 22.15 22.37 1,617,833 +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.