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 (%)
Apr 30, 2015 20.28 20.57 20.22 20.40 1,702,686 -0.06(-0.29%)
Apr 29, 2015 20.70 20.70 20.32 20.46 1,451,311 -0.29(-1.38%)
Apr 28, 2015 20.86 20.86 20.62 20.75 1,444,305 -0.19(-0.89%)
Apr 27, 2015 21.03 21.15 20.71 20.93 1,741,804 -0.09(-0.41%)
Apr 24, 2015 20.96 21.11 20.83 21.02 1,437,113 +0.13(+0.64%)
Apr 23, 2015 20.73 21.05 20.73 20.89 1,998,773 +0.11(+0.51%)
Apr 22, 2015 20.67 20.87 20.54 20.78 2,330,622 +0.21(+1.03%)
Apr 21, 2015 20.55 20.82 20.53 20.57 3,308,769 +0.21(+1.01%)
Apr 20, 2015 20.24 20.44 20.22 20.36 1,790,265 +0.15(+0.76%)
Apr 17, 2015 20.27 20.42 20.12 20.21 2,903,393 -0.14(-0.69%)
Apr 16, 2015 20.45 20.53 20.09 20.35 3,135,160 -0.15(-0.74%)
Apr 15, 2015 20.60 20.77 20.23 20.50 3,450,749 -0.09(-0.42%)
Apr 14, 2015 20.36 20.62 20.22 20.59 2,459,090 +0.24(+1.17%)
Apr 13, 2015 20.60 20.62 20.35 20.35 2,038,187 -0.25(-1.19%)
Apr 10, 2015 20.68 20.72 20.51 20.60 2,558,441 -0.08(-0.39%)
Apr 09, 2015 20.80 20.97 20.62 20.68 2,305,982 -0.09(-0.45%)
Apr 08, 2015 20.65 20.93 20.52 20.77 1,900,882 +0.17(+0.81%)
Apr 07, 2015 20.84 20.89 20.50 20.60 2,043,485 -0.25(-1.18%)
Apr 06, 2015 20.78 20.98 20.72 20.85 2,497,015 +0.00(+0.00%)
Apr 02, 2015 20.89 20.85 20.85 20.85 2,303,306 -0.03(-0.16%)
Apr 01, 2015 20.86 21.03 20.69 20.88 2,241,864 -0.12(-0.57%)
Mar 31, 2015 21.27 21.27 20.95 21.00 2,019,516 -0.31(-1.46%)
Mar 30, 2015 21.06 21.36 20.97 21.31 1,810,653 +0.35(+1.68%)
Mar 27, 2015 20.93 21.13 20.80 20.96 2,647,966 +0.00(+0.00%)
Mar 26, 2015 21.11 21.26 20.82 20.96 3,543,098 -0.28(-1.31%)
Mar 25, 2015 21.53 21.53 21.18 21.24 2,883,196 -0.23(-1.08%)
Mar 24, 2015 21.27 21.54 21.24 21.47 2,438,709 +0.18(+0.84%)
Mar 23, 2015 21.51 21.64 21.21 21.29 5,772,717 -0.32(-1.47%)
Mar 20, 2015 21.47 21.65 21.40 21.61 2,197,965 +0.24(+1.12%)
Mar 19, 2015 21.54 21.69 21.29 21.37 2,800,075 -0.18(-0.83%)
Mar 18, 2015 21.46 21.59 21.23 21.55 2,033,384 +0.10(+0.46%)
Mar 17, 2015 21.43 21.56 21.35 21.45 2,109,603 -0.05(-0.25%)
Mar 16, 2015 21.42 21.58 21.33 21.51 2,260,284 +0.11(+0.53%)
Mar 13, 2015 21.22 21.61 21.21 21.39 4,011,572 -0.26(-1.20%)
Mar 12, 2015 21.62 21.71 21.49 21.65 2,811,128 +0.05(+0.25%)
Mar 11, 2015 21.59 21.66 21.39 21.60 4,274,727 -0.01(-0.03%)
Mar 10, 2015 21.49 21.63 21.20 21.61 3,712,489 -0.01(-0.03%)
Mar 09, 2015 21.35 21.64 21.31 21.61 2,566,139 +0.27(+1.28%)
Mar 06, 2015 21.31 21.41 21.23 21.34 3,061,901 -0.05(-0.25%)
Mar 05, 2015 21.39 21.45 21.28 21.39 2,781,736 +0.07(+0.34%)
Mar 04, 2015 21.52 21.56 21.18 21.32 4,301,087 -0.24(-1.11%)
Mar 03, 2015 21.36 21.61 21.17 21.56 4,692,868 +0.13(+0.62%)
Mar 02, 2015 21.01 21.43 21.04 21.43 2,557,697 +0.41(+1.96%)
Feb 27, 2015 21.09 21.17 20.91 21.01 3,970,380 -0.10(-0.47%)
Feb 26, 2015 21.13 21.25 20.87 21.11 4,560,215 -0.03(-0.13%)
Feb 25, 2015 20.74 21.20 20.71 21.14 7,710,358 +0.38(+1.82%)
Feb 24, 2015 20.56 20.79 20.48 20.76 3,485,797 +0.25(+1.20%)
Feb 23, 2015 20.39 20.58 20.34 20.52 2,721,421 +0.06(+0.29%)
Feb 20, 2015 20.37 20.49 20.16 20.46 3,225,889 +0.07(+0.36%)
Feb 19, 2015 20.64 20.70 20.35 20.38 4,138,032 -0.20(-0.97%)
Feb 18, 2015 20.23 20.62 20.18 20.58 15,312,551 +0.50(+2.51%)
Feb 17, 2015 20.25 20.25 19.95 20.08 2,435,213 -0.20(-0.98%)
Feb 13, 2015 20.35 20.28 20.28 20.28 2,278,606 -0.12(-0.59%)
Feb 12, 2015 20.30 20.45 20.05 20.40 4,408,735 -0.05(-0.23%)
Feb 11, 2015 20.89 20.91 20.08 20.44 5,683,286 -0.68(-3.24%)
Feb 10, 2015 20.80 21.16 20.57 21.13 5,891,501 +0.27(+1.27%)
Feb 09, 2015 21.09 21.19 20.81 20.86 2,352,651 -0.35(-1.63%)
Feb 06, 2015 21.38 21.68 21.06 21.21 2,096,564 -0.17(-0.81%)
Feb 05, 2015 21.46 21.63 21.37 21.38 1,641,504 -0.06(-0.28%)
Feb 04, 2015 21.23 21.62 21.16 21.44 2,159,765 +0.20(+0.94%)
Feb 03, 2015 21.15 21.35 21.05 21.24 1,166,083 +0.23(+1.07%)
Feb 02, 2015 20.78 21.08 20.50 21.01 2,801,191 +0.22(+1.05%)
Jan 30, 2015 21.22 21.25 20.76 20.80 2,024,227 -0.55(-2.58%)
Jan 29, 2015 21.13 21.35 20.98 21.35 866,305 +0.23(+1.10%)
Jan 28, 2015 21.26 21.35 21.09 21.11 1,307,976 -0.04(-0.19%)
Jan 27, 2015 21.23 21.29 21.02 21.15 1,076,469 -0.24(-1.12%)
Jan 26, 2015 21.32 21.46 21.09 21.39 974,455 +0.07(+0.34%)
Jan 23, 2015 21.29 21.57 21.19 21.32 1,230,948 +0.05(+0.22%)
Jan 22, 2015 21.21 21.30 20.95 21.27 1,392,308 +0.09(+0.44%)
Jan 21, 2015 21.08 21.37 21.01 21.18 2,191,888 +0.13(+0.60%)
Jan 20, 2015 21.09 21.24 20.63 21.05 1,643,292 -0.16(-0.75%)
Jan 16, 2015 20.83 21.25 20.70 21.21 1,724,773 +0.39(+1.88%)
Jan 15, 2015 20.88 21.23 20.72 20.82 1,654,146 -0.25(-1.20%)
Jan 14, 2015 21.20 21.21 20.74 21.07 1,890,500 -0.19(-0.87%)
Jan 13, 2015 21.45 21.53 20.97 21.26 2,347,330 -0.13(-0.62%)
Jan 12, 2015 20.97 21.40 20.94 21.39 5,170,313 +0.42(+2.03%)
Jan 09, 2015 20.60 20.97 20.50 20.97 6,455,301 +0.37(+1.81%)
Jan 08, 2015 20.39 20.69 20.12 20.60 3,850,097 +0.29(+1.41%)
Jan 07, 2015 20.16 20.38 20.05 20.31 2,148,963 +0.35(+1.73%)
Jan 06, 2015 19.89 20.12 19.67 19.97 4,633,706 +0.15(+0.77%)
Jan 05, 2015 20.00 20.54 19.68 19.81 5,753,191 -0.64(-3.12%)
Jan 02, 2015 20.61 20.64 20.17 20.45 1,946,473 -0.23(-1.12%)
Dec 31, 2014 20.56 20.68 20.68 20.68 1,596,334 +0.19(+0.94%)
Dec 30, 2014 20.26 20.69 20.22 20.49 2,672,565 +0.09(+0.42%)
Dec 29, 2014 20.58 20.58 20.24 20.40 1,195,783 -0.13(-0.65%)
Dec 26, 2014 20.36 20.66 20.36 20.54 1,425,188 +0.24(+1.18%)
Dec 24, 2014 20.26 20.30 20.30 20.30 605,308 +0.05(+0.23%)
Dec 23, 2014 20.14 20.54 20.11 20.25 4,137,367 +0.11(+0.56%)
Dec 22, 2014 19.79 20.18 19.78 20.14 3,585,354 +0.37(+1.85%)
Dec 19, 2014 19.67 19.78 19.53 19.77 1,931,605 +0.19(+0.95%)
Dec 18, 2014 19.26 19.72 19.25 19.59 2,863,238 +0.17(+0.85%)
Dec 17, 2014 19.29 19.51 19.12 19.42 2,002,397 +0.16(+0.83%)
Dec 16, 2014 19.02 19.41 18.88 19.26 2,855,110 +0.10(+0.52%)
Dec 15, 2014 19.00 19.25 18.90 19.16 3,640,130 +0.38(+2.01%)
Dec 12, 2014 18.52 19.21 18.42 18.78 18,721,890 -0.18(-0.95%)
Dec 11, 2014 19.21 19.24 18.84 18.96 2,964,419 -0.66(-3.35%)
Dec 10, 2014 19.69 19.79 19.34 19.62 863,243 -0.18(-0.91%)
Dec 09, 2014 19.80 20.00 19.54 19.80 316,310 -0.23(-1.16%)
Dec 08, 2014 20.01 20.16 19.76 20.03 627,579 +0.03(+0.13%)
Dec 05, 2014 19.62 20.01 19.52 20.01 506,212 +0.44(+2.27%)
Dec 04, 2014 19.77 19.86 19.46 19.56 391,348 -0.21(-1.07%)
Dec 03, 2014 19.48 19.96 19.25 19.77 686,621 -0.09(-0.43%)
Dec 02, 2014 19.73 19.95 19.54 19.86 861,186 +0.19(+0.94%)
Dec 01, 2014 20.16 20.17 19.55 19.67 1,152,874 -0.51(-2.53%)
Nov 28, 2014 19.59 20.56 19.59 20.18 1,078,353 +0.63(+3.23%)
Nov 26, 2014 19.39 19.55 19.55 19.55 490,693 +0.14(+0.72%)
Nov 25, 2014 19.59 19.79 19.36 19.41 678,970 -0.17(-0.88%)
Nov 24, 2014 19.57 19.69 19.57 19.59 562,016 +0.06(+0.31%)
Nov 21, 2014 19.33 19.67 19.31 19.53 947,932 +0.15(+0.75%)
Nov 20, 2014 18.97 19.39 18.97 19.38 595,487 +0.35(+1.85%)
Nov 19, 2014 18.72 19.15 18.72 19.03 1,025,249 +0.21(+1.13%)
Nov 18, 2014 18.92 19.08 18.76 18.82 441,670 -0.08(-0.42%)
Nov 17, 2014 19.09 19.18 18.84 18.90 481,623 -0.21(-1.11%)
Nov 14, 2014 19.59 19.59 19.02 19.11 463,950 -0.41(-2.11%)
Nov 13, 2014 19.02 19.58 18.92 19.52 1,535,101 +0.56(+2.98%)
Nov 12, 2014 18.72 19.11 18.72 18.96 848,513 +0.25(+1.35%)
Nov 11, 2014 18.78 18.78 18.53 18.70 486,099 -0.13(-0.67%)
Nov 10, 2014 18.76 18.89 18.65 18.83 423,154 +0.07(+0.35%)
Nov 07, 2014 19.00 19.02 18.72 18.76 813,629 -0.27(-1.40%)
Nov 06, 2014 18.83 19.05 18.76 19.03 464,727 +0.17(+0.92%)
Nov 05, 2014 18.78 18.88 18.67 18.86 458,899 +0.11(+0.60%)
Nov 04, 2014 18.58 18.88 18.45 18.74 617,201 +0.18(+0.97%)
Nov 03, 2014 18.50 18.73 18.40 18.56 532,442 +0.03(+0.18%)
Oct 31, 2014 18.47 18.63 18.46 18.53 877,381 +0.09(+0.47%)
Oct 30, 2014 18.05 18.53 17.99 18.44 574,922 +0.34(+1.87%)
Oct 29, 2014 17.79 18.17 17.70 18.11 521,425 +0.32(+1.79%)
Oct 28, 2014 17.89 18.03 17.63 17.79 501,388 -0.03(-0.19%)
Oct 27, 2014 17.85 17.61 17.66 17.82 627,396 +0.21(+1.17%)
Oct 24, 2014 17.41 17.62 17.32 17.61 354,794 +0.18(+1.03%)
Oct 23, 2014 17.26 17.52 17.26 17.44 676,490 +0.25(+1.43%)
Oct 22, 2014 17.50 17.52 17.05 17.19 486,659 -0.33(-1.89%)
Oct 21, 2014 17.38 17.73 17.31 17.52 484,864 +0.15(+0.84%)
Oct 20, 2014 16.93 17.39 16.89 17.38 316,473 +0.41(+2.43%)
Oct 17, 2014 16.92 17.16 16.91 16.96 401,247 +0.13(+0.79%)
Oct 16, 2014 17.04 17.04 16.69 16.83 564,693 -0.35(-2.05%)
Oct 15, 2014 17.06 17.18 16.62 17.18 563,861 +0.03(+0.15%)
Oct 14, 2014 17.10 17.21 16.92 17.16 745,499 +0.15(+0.90%)
Oct 13, 2014 17.61 17.65 16.99 17.00 491,124 -0.57(-3.25%)
Oct 10, 2014 17.59 17.79 17.50 17.57 774,191 -0.03(-0.15%)
Oct 09, 2014 17.63 17.75 17.50 17.60 492,057 -0.01(-0.04%)
Oct 08, 2014 17.75 17.83 17.30 17.61 730,337 -0.15(-0.86%)
Oct 07, 2014 17.77 17.90 17.71 17.76 877,639 -0.06(-0.34%)
Oct 06, 2014 17.55 17.83 17.55 17.82 731,995 +0.27(+1.51%)
Oct 03, 2014 17.26 17.58 17.20 17.56 1,769,018 +0.33(+1.93%)
Oct 02, 2014 17.12 17.25 16.93 17.22 676,798 -0.04(-0.23%)
Oct 01, 2014 17.56 17.57 17.23 17.26 769,636 -0.20(-1.14%)
Sep 30, 2014 17.57 17.66 17.40 17.46 457,359 -0.08(-0.45%)
Sep 29, 2014 17.69 17.75 17.44 17.54 986,264 -0.24(-1.34%)
Sep 26, 2014 17.72 17.79 17.65 17.78 676,438 +0.12(+0.68%)
Sep 25, 2014 17.82 17.87 17.63 17.66 390,402 -0.14(-0.78%)
Sep 24, 2014 18.05 18.09 17.71 17.80 750,078 -0.32(-1.76%)
Sep 23, 2014 18.13 18.23 18.08 18.12 947,708 -0.04(-0.22%)
Sep 22, 2014 18.19 18.19 18.05 18.16 703,537 -0.03(-0.18%)
Sep 19, 2014 18.02 18.35 17.93 18.19 4,443,834 +0.24(+1.33%)
Sep 18, 2014 17.93 18.02 17.87 17.95 467,255 +0.03(+0.19%)
Sep 17, 2014 17.87 18.01 17.87 17.92 951,655 +0.04(+0.22%)
Sep 16, 2014 18.02 18.02 17.86 17.88 330,338 -0.13(-0.70%)
Sep 15, 2014 17.97 18.03 17.91 18.01 731,538 -0.02(-0.11%)
Sep 12, 2014 18.03 18.13 17.99 18.03 857,030 +0.01(+0.04%)
Sep 11, 2014 17.87 18.08 17.83 18.02 758,818 +0.10(+0.56%)
Sep 10, 2014 17.86 18.07 17.76 17.92 1,559,972 +0.09(+0.48%)
Sep 09, 2014 17.85 17.90 17.80 17.83 1,129,225 -0.02(-0.11%)
Sep 08, 2014 17.49 17.87 17.46 17.85 1,838,995 +0.37(+2.09%)
Sep 05, 2014 17.36 17.50 17.30 17.49 753,527 +0.13(+0.73%)
Sep 04, 2014 17.26 17.38 17.24 17.36 1,070,366 +0.10(+0.58%)
Sep 03, 2014 17.26 17.40 17.20 17.26 958,425 +0.00(+0.00%)
Sep 02, 2014 17.12 17.47 17.12 17.26 626,715 +0.07(+0.39%)
Aug 29, 2014 17.28 17.20 17.20 17.20 1,310,925 -0.13(-0.77%)
Aug 28, 2014 17.12 17.37 17.12 17.33 928,691 +0.15(+0.85%)
Aug 27, 2014 17.35 17.36 17.16 17.18 213,314 -0.15(-0.88%)
Aug 26, 2014 17.39 17.44 17.29 17.34 349,322 -0.05(-0.31%)
Aug 25, 2014 17.39 17.53 17.37 17.39 513,178 +0.08(+0.46%)
Aug 22, 2014 17.50 17.59 17.30 17.31 524,150 -0.19(-1.06%)
Aug 21, 2014 17.66 17.77 17.50 17.50 692,735 -0.13(-0.72%)
Aug 20, 2014 17.36 17.69 17.25 17.62 708,190 +0.03(+0.15%)
Aug 19, 2014 17.63 17.67 17.55 17.59 564,244 +0.03(+0.15%)
Aug 18, 2014 17.55 17.77 17.52 17.57 550,306 -0.03(-0.15%)
Aug 15, 2014 17.67 17.77 17.57 17.59 597,493 -0.14(-0.79%)
Aug 14, 2014 17.56 17.76 17.56 17.73 755,941 +0.22(+1.25%)
Aug 13, 2014 17.65 17.71 17.39 17.52 845,460 -0.07(-0.42%)
Aug 12, 2014 17.65 17.77 17.33 17.59 1,211,807 -0.05(-0.30%)
Aug 11, 2014 18.56 18.56 17.62 17.64 1,588,343 +0.01(+0.08%)
Aug 08, 2014 17.60 17.69 17.42 17.63 687,365 +0.07(+0.38%)
Aug 07, 2014 17.55 17.75 17.32 17.56 678,191 +0.07(+0.42%)
Aug 06, 2014 17.57 17.73 17.48 17.49 545,359 -0.11(-0.60%)
Aug 05, 2014 17.95 18.17 17.08 17.59 1,446,365 -0.45(-2.50%)
Aug 04, 2014 17.98 18.16 17.98 18.05 1,374,004 +0.11(+0.59%)
Aug 01, 2014 17.92 18.16 17.84 17.94 692,434 +0.04(+0.22%)
Jul 31, 2014 18.03 18.20 17.88 17.90 756,050 -0.25(-1.39%)
Jul 30, 2014 18.17 18.22 18.05 18.15 566,048 -0.01(-0.07%)
Jul 29, 2014 18.13 18.24 18.11 18.17 231,903 +0.03(+0.15%)
Jul 28, 2014 18.09 18.19 18.07 18.14 739,422 +0.01(+0.07%)
Jul 25, 2014 18.14 18.21 18.11 18.13 296,866 -0.05(-0.26%)
Jul 24, 2014 18.13 18.21 18.12 18.17 357,992 +0.05(+0.29%)
Jul 23, 2014 18.20 18.24 18.11 18.12 483,090 -0.04(-0.22%)
Jul 22, 2014 18.07 18.25 18.07 18.16 619,330 +0.08(+0.44%)
Jul 21, 2014 17.93 18.13 17.90 18.08 1,223,458 +0.15(+0.81%)
Jul 18, 2014 18.00 18.13 17.89 17.93 1,868,345 -0.06(-0.33%)
Jul 17, 2014 17.93 18.03 17.83 17.99 1,101,378 -0.07(-0.40%)
Jul 16, 2014 18.14 18.20 17.99 18.07 452,823 +0.00(+0.00%)
Jul 15, 2014 18.13 18.13 17.85 18.07 792,386 -0.07(-0.40%)
Jul 14, 2014 17.82 18.17 17.77 18.14 780,217 +0.42(+2.36%)
Jul 11, 2014 17.75 17.99 17.65 17.72 1,166,693 -0.10(-0.56%)
Jul 10, 2014 17.79 17.93 17.60 17.82 915,879 -0.13(-0.74%)
Jul 09, 2014 17.86 18.00 17.79 17.95 1,123,192 +0.06(+0.33%)
Jul 08, 2014 17.48 17.91 17.48 17.89 1,289,440 +0.46(+2.63%)
Jul 07, 2014 17.48 17.63 17.39 17.44 444,712 -0.10(-0.57%)
Jul 03, 2014 17.59 17.54 17.54 17.54 856,830 -0.26(-1.46%)
Jul 02, 2014 17.36 17.93 17.26 17.79 2,135,205 +0.50(+2.88%)
Jul 01, 2014 17.20 17.35 17.16 17.30 1,253,834 +0.11(+0.66%)
Jun 30, 2014 17.20 17.22 17.04 17.18 670,215 -0.02(-0.12%)
Jun 27, 2014 16.93 17.20 16.88 17.20 1,439,446 +0.27(+1.61%)
Jun 26, 2014 16.90 16.96 16.80 16.93 543,788 +0.07(+0.39%)
Jun 25, 2014 16.89 16.92 16.74 16.86 600,130 +0.01(+0.08%)
Jun 24, 2014 16.91 16.94 16.80 16.85 452,080 -0.10(-0.59%)
Jun 23, 2014 16.94 17.05 16.82 16.95 703,242 +0.05(+0.28%)
Jun 20, 2014 17.13 17.19 16.89 16.90 953,815 -0.23(-1.32%)
Jun 19, 2014 17.10 17.20 16.93 17.13 729,828 +0.03(+0.15%)
Jun 18, 2014 16.91 17.12 16.63 17.10 2,659,358 -0.22(-1.26%)
Jun 17, 2014 17.32 17.51 17.24 17.32 473,431 +0.04(+0.23%)
Jun 16, 2014 17.29 17.31 17.09 17.28 416,467 +0.01(+0.04%)
Jun 13, 2014 17.42 17.42 17.21 17.28 799,768 -0.11(-0.61%)
Jun 12, 2014 17.26 17.56 17.18 17.38 1,325,343 +0.05(+0.27%)
Jun 11, 2014 17.52 17.54 17.11 17.34 868,350 -0.17(-0.99%)
Jun 10, 2014 17.74 17.79 17.42 17.51 683,741 -0.26(-1.46%)
Jun 06, 2014 17.73 17.91 17.65 17.77 1,181,472 +0.03(+0.15%)
Jun 05, 2014 17.75 17.86 17.69 17.74 853,791 +0.07(+0.38%)
Jun 04, 2014 17.69 17.83 17.48 17.67 624,748 -0.01(-0.04%)
Jun 03, 2014 17.75 17.85 17.67 17.68 559,012 -0.14(-0.78%)
Jun 02, 2014 17.54 17.93 17.35 17.82 1,219,327 +0.31(+1.74%)
May 30, 2014 17.24 17.55 17.20 17.52 11,473,391 +0.37(+2.13%)
May 29, 2014 17.79 17.93 16.65 17.15 2,815,017 -0.66(-3.73%)
May 28, 2014 17.22 18.29 17.07 17.81 1,719,235 +0.48(+2.76%)
May 27, 2014 17.73 17.81 17.28 17.34 349,821 -0.32(-1.81%)
May 23, 2014 17.58 17.65 17.65 17.65 391,741 +0.17(+0.99%)
May 22, 2014 17.58 17.64 17.45 17.48 96,634 -0.05(-0.27%)
May 21, 2014 17.55 17.66 17.40 17.53 517,235 +0.05(+0.30%)
May 20, 2014 17.59 17.68 17.28 17.48 268,929 -0.05(-0.27%)
May 19, 2014 17.34 17.57 17.12 17.52 218,823 -0.36(-2.00%)
May 16, 2014 17.93 18.03 17.76 17.88 270,162 -0.03(-0.15%)
May 15, 2014 17.87 18.07 17.57 17.91 222,599 -0.15(-0.85%)
May 14, 2014 18.07 18.18 17.93 18.06 167,792 -0.05(-0.26%)
May 13, 2014 18.01 18.39 17.81 18.11 633,548 +0.15(+0.81%)
May 12, 2014 17.96 18.23 17.82 17.96 716,464 +0.05(+0.30%)
May 09, 2014 17.90 18.03 17.71 17.91 539,288 +0.13(+0.75%)
May 08, 2014 18.87 18.87 17.73 17.77 649,066 -0.50(-2.72%)
May 07, 2014 18.69 18.69 18.06 18.27 380,811 -0.35(-1.85%)
May 06, 2014 18.70 18.77 18.43 18.62 142,569 -0.09(-0.46%)
May 05, 2014 18.64 18.80 18.48 18.70 218,352 +0.03(+0.18%)
May 02, 2014 18.61 18.90 18.55 18.67 126,128 +0.04(+0.21%)
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.