Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.73 32.74 32.26 32.71 2,623,654 +0.13(+0.39%)
Jul 28, 2022 32.38 32.67 32.11 32.59 2,405,224 +0.29(+0.91%)
Jul 27, 2022 32.03 32.42 31.91 32.29 2,068,445 +0.72(+2.26%)
Jul 26, 2022 31.24 31.83 31.24 31.58 1,598,680 +0.10(+0.31%)
Jul 25, 2022 31.38 31.54 30.85 31.48 743,425 +0.17(+0.53%)
Jul 22, 2022 31.65 31.78 31.05 31.31 580,483 -0.10(-0.31%)
Jul 21, 2022 31.39 31.49 30.81 31.41 1,161,161 -0.24(-0.77%)
Jul 20, 2022 31.20 31.69 31.00 31.65 1,504,578 +0.57(+1.83%)
Jul 19, 2022 30.48 31.16 30.48 31.09 2,790,251 +1.01(+3.35%)
Jul 18, 2022 30.47 30.65 30.02 30.08 1,128,807 +0.00(+0.00%)
Jul 15, 2022 29.88 30.12 29.43 30.08 2,679,287 +0.63(+2.13%)
Jul 14, 2022 29.41 29.66 29.06 29.45 1,642,920 -0.25(-0.86%)
Jul 13, 2022 29.21 29.87 29.11 29.71 1,133,720 -0.06(-0.20%)
Jul 12, 2022 29.53 30.23 29.53 29.76 1,009,608 +0.14(+0.46%)
Jul 11, 2022 29.65 29.78 29.42 29.63 981,232 -0.28(-0.95%)
Jul 08, 2022 30.19 30.24 29.69 29.91 704,373 -0.23(-0.75%)
Jul 07, 2022 30.25 30.53 29.86 30.14 890,991 +0.26(+0.89%)
Jul 06, 2022 30.25 30.56 29.46 29.87 836,952 -0.48(-1.58%)
Jul 05, 2022 29.51 30.43 29.29 30.35 1,316,426 +0.08(+0.26%)
Jul 01, 2022 29.90 30.67 29.81 30.27 1,666,427 +0.27(+0.91%)
Jun 30, 2022 29.74 30.13 29.05 30.00 2,094,991 -0.18(-0.58%)
Jun 29, 2022 30.14 30.43 29.62 30.18 1,289,031 -0.07(-0.23%)
Jun 28, 2022 30.93 31.43 30.20 30.24 1,207,519 -0.31(-1.03%)
Jun 27, 2022 30.69 30.95 30.41 30.56 1,778,432 +0.04(+0.13%)
Jun 24, 2022 29.23 30.62 29.01 30.52 2,344,240 +1.65(+5.70%)
Jun 23, 2022 29.19 29.24 28.30 28.87 1,051,909 -0.13(-0.44%)
Jun 22, 2022 28.60 29.28 28.60 29.00 923,525 -0.11(-0.37%)
Jun 21, 2022 29.46 29.71 28.78 29.11 1,565,091 +0.31(+1.09%)
Jun 17, 2022 28.64 29.07 28.15 28.79 2,577,384 +0.21(+0.72%)
Jun 16, 2022 29.65 29.69 28.37 28.59 1,225,457 -1.91(-6.26%)
Jun 15, 2022 30.23 30.98 30.03 30.50 1,928,561 +0.79(+2.67%)
Jun 14, 2022 30.43 30.63 29.40 29.71 1,390,893 -0.64(-2.10%)
Jun 13, 2022 31.20 31.29 30.22 30.34 1,652,986 -1.93(-5.98%)
Jun 10, 2022 32.51 32.73 32.13 32.27 1,197,805 -0.79(-2.40%)
Jun 09, 2022 33.58 33.58 33.04 33.06 767,353 -0.73(-2.17%)
Jun 08, 2022 33.75 34.10 33.59 33.80 871,944 -0.41(-1.20%)
Jun 07, 2022 33.97 34.22 33.64 34.21 675,717 +0.07(+0.20%)
Jun 06, 2022 34.11 34.31 33.80 34.14 731,365 +0.24(+0.69%)
Jun 03, 2022 34.03 34.10 33.73 33.91 913,911 -0.24(-0.72%)
Jun 02, 2022 33.24 34.24 33.24 34.15 1,005,398 +0.81(+2.44%)
Jun 01, 2022 33.86 34.05 32.84 33.34 1,001,069 -0.42(-1.25%)
May 31, 2022 33.48 33.98 33.15 33.76 2,063,310 +0.04(+0.12%)
May 27, 2022 33.01 33.72 33.01 33.72 943,062 +0.87(+2.65%)
May 26, 2022 32.34 33.12 32.20 32.85 744,516 +0.84(+2.63%)
May 25, 2022 30.90 32.22 30.86 32.01 1,037,870 +0.91(+2.93%)
May 24, 2022 31.84 31.84 30.81 31.10 991,505 -0.88(-2.76%)
May 23, 2022 32.03 32.03 31.03 31.98 1,225,175 +0.37(+1.18%)
May 20, 2022 31.97 31.97 30.88 31.61 973,833 -0.04(-0.12%)
May 19, 2022 31.67 32.29 31.43 31.64 1,100,421 -0.43(-1.34%)
May 18, 2022 33.31 33.31 31.89 32.08 1,159,047 -1.62(-4.80%)
May 17, 2022 33.87 34.04 33.17 33.69 1,134,470 +0.86(+2.63%)
May 16, 2022 32.58 33.13 32.10 32.83 1,445,115 -0.01(-0.03%)
May 13, 2022 31.96 32.99 31.96 32.84 1,859,734 +1.31(+4.15%)
May 12, 2022 31.66 31.95 30.84 31.53 2,004,622 -0.47(-1.46%)
May 11, 2022 33.42 34.02 31.89 32.00 1,514,382 -1.80(-5.31%)
May 10, 2022 34.65 35.50 32.02 33.80 2,711,954 +0.34(+1.02%)
May 09, 2022 34.48 34.67 33.29 33.45 3,178,641 -1.52(-4.35%)
May 06, 2022 34.88 35.22 34.60 34.98 1,104,932 -0.02(-0.06%)
May 05, 2022 35.88 36.29 34.67 35.00 805,594 -1.35(-3.71%)
May 04, 2022 35.52 36.43 35.02 36.34 968,396 +0.83(+2.34%)
May 03, 2022 35.38 35.73 34.93 35.51 986,191 +0.22(+0.64%)
May 02, 2022 35.64 35.66 34.51 35.29 988,687 -0.10(-0.28%)
Apr 29, 2022 36.50 36.78 35.32 35.39 984,942 -1.29(-3.51%)
Apr 28, 2022 36.00 36.91 35.73 36.68 992,982 +0.94(+2.62%)
Apr 27, 2022 36.09 36.20 35.46 35.74 1,089,883 -0.27(-0.76%)
Apr 26, 2022 36.70 36.91 36.01 36.01 924,545 -1.07(-2.90%)
Apr 25, 2022 37.02 37.09 36.33 37.09 1,996,811 -0.25(-0.68%)
Apr 22, 2022 37.73 37.76 37.24 37.34 1,806,217 -0.65(-1.72%)
Apr 21, 2022 38.07 39.00 37.80 37.99 2,760,596 +0.74(+1.99%)
Apr 20, 2022 36.76 37.53 36.76 37.25 1,524,037 +0.85(+2.33%)
Apr 19, 2022 36.08 36.50 36.08 36.40 1,507,784 +0.46(+1.28%)
Apr 18, 2022 36.10 36.33 35.83 35.94 1,225,085 -0.20(-0.54%)
Apr 14, 2022 35.94 36.55 35.82 36.14 1,768,269 +0.36(+1.01%)
Apr 13, 2022 35.14 35.90 35.00 35.78 2,332,776 +0.78(+2.23%)
Apr 12, 2022 34.27 35.18 34.26 35.00 1,538,876 +0.85(+2.49%)
Apr 11, 2022 34.11 35.01 34.02 34.15 1,249,949 +0.04(+0.11%)
Apr 08, 2022 34.55 34.79 34.05 34.11 1,241,982 -0.53(-1.52%)
Apr 07, 2022 35.31 35.45 34.09 34.64 1,309,150 -0.71(-2.02%)
Apr 06, 2022 36.01 36.09 34.84 35.35 1,955,080 -0.99(-2.71%)
Apr 05, 2022 36.74 37.10 36.15 36.33 892,773 -0.35(-0.96%)
Apr 04, 2022 36.39 36.78 36.28 36.69 1,559,769 -0.18(-0.48%)
Apr 01, 2022 36.52 36.99 36.28 36.86 1,127,103 +0.16(+0.43%)
Mar 31, 2022 37.06 37.27 36.70 36.71 923,481 -0.26(-0.71%)
Mar 30, 2022 37.11 37.37 36.84 36.97 876,004 -0.52(-1.38%)
Mar 29, 2022 36.99 37.60 36.72 37.49 1,308,022 +1.14(+3.14%)
Mar 28, 2022 36.28 36.52 36.01 36.34 1,025,249 -0.01(-0.03%)
Mar 25, 2022 36.48 36.80 36.27 36.35 1,352,880 -0.07(-0.19%)
Mar 24, 2022 35.98 36.53 35.70 36.42 968,315 +0.59(+1.63%)
Mar 23, 2022 35.54 36.13 35.27 35.84 921,883 +0.06(+0.16%)
Mar 22, 2022 35.94 36.17 35.77 35.78 1,872,610 +0.07(+0.19%)
Mar 21, 2022 36.27 36.35 35.34 35.71 1,324,138 -0.60(-1.64%)
Mar 18, 2022 35.42 36.42 35.22 36.31 1,379,307 +0.57(+1.58%)
Mar 17, 2022 35.39 35.75 35.08 35.74 1,510,831 -0.04(-0.11%)
Mar 16, 2022 35.61 36.17 34.96 35.78 1,107,711 +0.63(+1.81%)
Mar 15, 2022 34.41 35.31 34.31 35.14 1,209,991 +0.96(+2.80%)
Mar 14, 2022 34.69 34.88 33.94 34.19 1,187,283 -0.32(-0.93%)
Mar 11, 2022 34.87 35.24 34.39 34.51 1,474,908 +0.34(+1.00%)
Mar 10, 2022 33.42 34.17 2,908,739 +0.11(+0.32%)
Mar 09, 2022 33.66 34.27 33.35 34.06 3,871,627 +1.53(+4.71%)
Mar 08, 2022 32.25 33.54 31.90 32.53 2,455,004 +0.54(+1.68%)
Mar 07, 2022 34.94 34.94 31.98 31.99 2,946,691 -3.13(-8.92%)
Mar 04, 2022 34.76 35.28 34.31 35.12 1,113,827 -0.21(-0.61%)
Mar 03, 2022 35.73 36.15 35.01 35.34 818,589 -0.42(-1.17%)
Mar 02, 2022 35.16 35.83 35.16 35.76 1,290,198 +0.93(+2.66%)
Mar 01, 2022 35.65 35.72 34.59 34.83 1,757,576 -1.25(-3.46%)
Feb 28, 2022 36.28 36.32 35.52 36.08 1,309,303 -0.60(-1.62%)
Feb 25, 2022 35.83 36.71 35.81 36.68 1,386,890 +0.87(+2.43%)
Feb 24, 2022 34.42 36.09 34.26 35.81 1,450,252 +0.18(+0.49%)
Feb 23, 2022 36.70 36.70 35.61 35.63 1,707,805 -0.65(-1.80%)
Feb 22, 2022 36.49 36.96 36.06 36.29 3,527,347 -0.59(-1.59%)
Feb 18, 2022 36.87 0 +0.17(+0.45%)
Feb 17, 2022 36.94 37.28 36.50 36.71 1,056,285 -0.65(-1.75%)
Feb 16, 2022 36.21 37.49 36.20 37.36 1,838,078 +1.07(+2.96%)
Feb 15, 2022 35.49 36.36 35.44 36.29 1,537,989 +1.27(+3.62%)
Feb 14, 2022 35.16 35.89 34.70 35.02 1,453,616 -0.10(-0.28%)
Feb 11, 2022 36.35 36.88 34.90 35.11 2,044,861 -1.10(-3.04%)
Feb 10, 2022 36.26 37.36 36.17 36.21 3,382,549 -0.55(-1.51%)
Feb 09, 2022 36.89 37.11 36.24 36.77 2,895,258 +0.24(+0.67%)
Feb 08, 2022 34.19 36.86 34.10 36.52 3,164,143 +0.92(+2.60%)
Feb 07, 2022 34.90 35.88 34.78 35.60 2,917,371 +0.80(+2.29%)
Feb 04, 2022 33.90 35.10 33.90 34.80 2,043,731 +0.67(+1.97%)
Feb 03, 2022 33.46 34.93 34.13 2,091,996 +0.42(+1.24%)
Feb 02, 2022 33.84 34.02 33.39 33.71 1,972,306 +0.08(+0.23%)
Feb 01, 2022 33.20 33.68 32.85 33.63 1,186,919 +0.26(+0.79%)
Jan 31, 2022 32.40 33.47 33.37 1,142,945 +0.77(+2.36%)
Jan 28, 2022 32.05 32.62 31.31 32.60 1,630,737 +0.54(+1.67%)
Jan 27, 2022 33.01 33.52 32.05 32.07 1,574,817 -0.74(-2.25%)
Jan 26, 2022 33.48 33.96 32.69 32.81 1,257,986 -0.39(-1.17%)
Jan 25, 2022 32.93 33.45 32.34 33.20 1,129,524 -0.26(-0.79%)
Jan 24, 2022 32.35 33.52 31.96 33.46 2,106,516 +0.28(+0.85%)
Jan 21, 2022 33.61 33.93 33.08 33.18 1,253,188 -0.55(-1.62%)
Jan 20, 2022 33.60 34.84 33.59 33.72 1,283,141 +0.16(+0.46%)
Jan 19, 2022 34.50 34.64 33.54 33.57 2,436,582 -0.81(-2.35%)
Jan 18, 2022 35.50 35.57 34.26 34.37 2,536,561 -1.23(-3.44%)
Jan 14, 2022 35.60 0 -0.11(-0.30%)
Jan 13, 2022 35.34 36.30 35.31 35.71 1,761,290 +0.45(+1.27%)
Jan 12, 2022 36.08 36.24 35.16 35.26 1,362,922 -0.53(-1.47%)
Jan 11, 2022 35.53 35.88 35.21 35.79 2,264,510 +0.41(+1.16%)
Jan 10, 2022 35.44 35.44 34.46 35.38 1,268,541 -0.08(-0.22%)
Jan 07, 2022 35.45 35.89 35.39 35.45 2,005,764 -0.29(-0.82%)
Jan 06, 2022 36.68 36.68 35.74 35.75 1,087,674 -0.60(-1.66%)
Jan 05, 2022 36.79 37.09 36.22 36.35 1,020,874 -0.28(-0.77%)
Jan 04, 2022 36.78 36.93 36.54 36.63 2,265,102 +0.48(+1.32%)
Jan 03, 2022 36.09 36.80 35.75 36.16 1,964,820 +0.29(+0.81%)
Dec 31, 2021 35.72 36.18 35.67 35.86 1,658,686 -0.06(-0.16%)
Dec 30, 2021 35.72 36.25 35.72 35.92 966,743 +0.18(+0.52%)
Dec 29, 2021 35.62 35.97 35.46 35.74 752,625 +0.17(+0.46%)
Dec 28, 2021 35.25 35.72 35.23 35.57 773,124 +0.20(+0.58%)
Dec 27, 2021 34.89 35.39 34.68 35.37 686,777 +0.28(+0.80%)
Dec 23, 2021 34.89 35.16 34.57 35.08 1,604,009 +0.59(+1.72%)
Dec 22, 2021 34.21 34.87 34.06 34.49 2,037,205 +0.30(+0.88%)
Dec 21, 2021 33.03 34.36 32.93 34.19 2,742,667 +1.70(+5.24%)
Dec 20, 2021 32.36 32.63 31.91 32.49 1,855,004 -0.55(-1.68%)
Dec 17, 2021 32.24 33.34 31.75 33.04 4,010,482 +0.59(+1.83%)
Dec 16, 2021 33.58 33.79 32.34 32.45 3,056,364 -0.85(-2.54%)
Dec 15, 2021 33.20 33.73 32.55 33.29 1,898,027 -0.01(-0.03%)
Dec 14, 2021 33.64 34.12 33.23 33.30 2,366,562 -0.44(-1.30%)
Dec 13, 2021 34.47 34.55 33.63 33.74 1,641,559 -1.11(-3.18%)
Dec 10, 2021 35.47 35.55 34.52 34.85 1,331,136 -0.23(-0.67%)
Dec 09, 2021 34.66 35.42 34.46 35.08 1,843,609 +0.18(+0.50%)
Dec 08, 2021 34.46 34.95 34.38 34.91 2,847,283 +0.59(+1.73%)
Dec 07, 2021 34.94 35.39 34.09 34.32 2,488,353 -0.20(-0.59%)
Dec 06, 2021 33.58 35.37 33.51 34.52 4,144,347 +1.47(+4.45%)
Dec 03, 2021 32.99 33.19 32.21 33.05 2,036,619 +0.18(+0.56%)
Dec 02, 2021 31.33 33.09 31.15 32.87 2,506,822 +1.70(+5.47%)
Dec 01, 2021 33.15 33.51 31.13 31.16 1,625,266 -1.34(-4.13%)
Nov 30, 2021 32.98 33.22 32.38 32.51 2,326,437 -0.95(-2.85%)
Nov 29, 2021 34.43 34.58 32.96 33.46 1,574,585 -0.49(-1.43%)
Nov 26, 2021 33.32 33.96 32.72 33.95 1,947,322 -0.89(-2.56%)
Nov 24, 2021 35.04 35.19 34.72 34.84 1,086,044 -0.48(-1.35%)
Nov 23, 2021 35.33 35.93 35.30 35.31 2,041,845 +0.11(+0.30%)
Nov 22, 2021 35.48 35.67 34.78 35.21 1,634,822 -0.19(-0.55%)
Nov 19, 2021 35.08 35.53 34.43 35.40 3,939,515 -0.39(-1.08%)
Nov 18, 2021 37.15 35.89 35.70 35.79 2,422,465 -1.15(-3.13%)
Nov 17, 2021 36.77 37.08 36.26 36.94 1,724,727 -0.16(-0.42%)
Nov 16, 2021 36.60 37.26 35.90 37.10 2,795,467 +0.26(+0.71%)
Nov 15, 2021 37.13 37.47 36.55 36.84 2,682,645 +0.01(+0.03%)
Nov 12, 2021 37.11 37.37 36.74 36.83 3,658,147 -0.28(-0.76%)
Nov 11, 2021 37.13 37.58 37.06 37.11 1,418,684 -0.23(-0.62%)
Nov 10, 2021 37.37 37.34 3,189,373 -0.08(-0.21%)
Nov 09, 2021 37.53 37.70 36.91 37.42 2,881,040 -0.32(-0.85%)
Nov 08, 2021 38.08 38.31 37.55 37.74 1,922,767 -0.35(-0.92%)
Nov 05, 2021 37.59 38.39 37.48 38.09 2,572,662 +1.27(+3.45%)
Nov 04, 2021 36.93 37.42 36.58 36.82 813,549 +0.02(+0.05%)
Nov 03, 2021 36.11 36.97 36.02 36.80 1,996,892 +0.65(+1.80%)
Nov 02, 2021 36.15 36.42 35.71 36.15 882,708 -0.11(-0.29%)
Nov 01, 2021 35.54 36.26 36.04 36.26 1,146,120 +0.86(+2.44%)
Oct 29, 2021 35.06 35.55 35.06 35.39 1,083,556 +0.21(+0.61%)
Oct 28, 2021 35.12 35.27 34.82 35.18 1,378,112 +0.06(+0.17%)
Oct 27, 2021 35.66 35.93 35.10 35.12 1,696,594 -0.53(-1.50%)
Oct 26, 2021 35.74 35.65 999,350 +0.01(+0.03%)
Oct 25, 2021 35.49 35.75 35.23 35.64 1,183,187 +0.07(+0.19%)
Oct 22, 2021 35.88 36.10 35.57 35.58 936,800 -0.43(-1.19%)
Oct 21, 2021 35.74 36.30 35.52 36.00 1,768,632 +1.01(+2.88%)
Oct 20, 2021 34.93 35.45 34.86 34.99 2,354,432 -0.41(-1.15%)
Oct 19, 2021 35.39 35.50 35.09 35.40 1,060,266 +0.09(+0.25%)
Oct 18, 2021 34.87 35.40 34.80 35.31 4,010,953 +0.05(+0.14%)
Oct 15, 2021 35.84 36.31 35.20 35.27 1,077,750 -0.24(-0.68%)
Oct 14, 2021 36.10 36.30 35.33 35.51 1,663,779 -0.43(-1.19%)
Oct 13, 2021 36.20 36.20 35.38 35.93 2,463,591 +0.15(+0.41%)
Oct 12, 2021 35.81 36.27 35.51 35.79 1,524,130 +0.12(+0.33%)
Oct 11, 2021 35.71 36.20 35.43 35.67 2,173,798 +0.19(+0.55%)
Oct 08, 2021 35.57 35.92 35.30 35.48 1,212,290 -0.04(-0.11%)
Oct 07, 2021 35.68 36.06 35.45 35.52 2,016,460 +0.11(+0.30%)
Oct 06, 2021 34.80 35.46 34.65 35.41 1,650,215 +0.23(+0.66%)
Oct 05, 2021 34.89 35.34 34.39 35.18 2,553,493 +0.34(+0.97%)
Oct 04, 2021 34.64 35.48 34.51 34.84 3,551,072 +0.13(+0.36%)
Oct 01, 2021 32.33 34.95 32.15 34.71 3,911,963 +2.83(+8.89%)
Sep 30, 2021 32.68 32.68 31.88 31.88 1,662,625 -0.70(-2.14%)
Sep 29, 2021 32.92 32.92 32.40 32.58 1,300,836 -0.06(-0.18%)
Sep 28, 2021 32.76 33.33 32.58 32.64 1,942,646 -0.24(-0.74%)
Sep 27, 2021 32.63 33.43 32.52 32.88 1,752,508 +0.62(+1.92%)
Sep 24, 2021 32.21 32.44 32.00 32.26 1,232,083 +0.13(+0.39%)
Sep 23, 2021 31.49 32.53 31.35 32.13 1,257,956 +0.92(+2.95%)
Sep 22, 2021 30.78 31.62 30.78 31.21 3,505,935 +0.64(+2.09%)
Sep 21, 2021 31.59 31.85 30.52 30.57 2,470,004 -0.84(-2.69%)
Sep 20, 2021 30.66 31.46 30.29 31.41 1,930,468 +0.25(+0.81%)
Sep 17, 2021 30.80 31.30 30.48 31.16 4,717,213 -0.58(-1.83%)
Sep 16, 2021 31.32 31.98 31.06 31.74 3,270,549 +0.55(+1.77%)
Sep 15, 2021 31.11 31.40 30.64 31.19 2,493,224 -0.19(-0.62%)
Sep 14, 2021 32.15 32.15 31.30 31.38 1,244,975 -0.76(-2.35%)
Sep 13, 2021 31.96 32.26 31.44 32.14 1,749,034 +0.49(+1.56%)
Sep 10, 2021 32.59 32.65 31.61 31.65 2,391,190 -0.61(-1.89%)
Sep 09, 2021 32.80 33.32 32.24 32.26 1,290,936 -0.63(-1.92%)
Sep 08, 2021 33.01 33.27 32.60 32.89 2,218,024 -0.16(-0.47%)
Sep 07, 2021 33.02 33.18 32.70 33.04 2,962,583 -0.07(-0.21%)
Sep 03, 2021 33.78 33.97 32.98 33.11 3,324,585 -1.01(-2.96%)
Sep 02, 2021 34.26 34.46 33.95 34.12 1,324,375 -0.07(-0.20%)
Sep 01, 2021 33.96 34.30 33.63 34.19 1,654,023 +0.44(+1.29%)
Aug 31, 2021 33.28 33.81 33.24 33.75 1,713,724 +0.56(+1.70%)
Aug 30, 2021 33.99 33.99 33.15 33.19 601,197 -0.72(-2.12%)
Aug 27, 2021 33.43 34.13 33.28 33.91 739,311 +0.76(+2.28%)
Aug 26, 2021 33.29 33.60 32.94 33.15 711,926 -0.34(-1.01%)
Aug 25, 2021 33.22 33.69 32.88 33.49 3,170,031 +0.35(+1.05%)
Aug 24, 2021 32.70 33.44 32.63 33.14 3,422,769 +0.54(+1.67%)
Aug 23, 2021 32.42 32.74 32.15 32.60 2,898,655 +0.50(+1.57%)
Aug 20, 2021 31.55 32.21 31.29 32.09 1,059,432 +0.56(+1.78%)
Aug 19, 2021 31.82 32.05 31.09 31.53 2,165,530 -0.67(-2.07%)
Aug 18, 2021 32.80 32.83 32.17 32.20 1,582,705 -0.70(-2.12%)
Aug 17, 2021 32.80 33.09 32.49 32.90 2,717,743 -0.44(-1.33%)
Aug 16, 2021 33.78 34.05 33.06 33.34 2,371,387 -0.89(-2.60%)
Aug 13, 2021 34.06 34.29 33.83 34.23 2,062,132 +0.35(+1.03%)
Aug 12, 2021 33.72 34.11 33.45 33.88 1,747,972 -0.03(-0.09%)
Aug 11, 2021 32.89 34.01 32.63 33.91 1,697,481 +0.82(+2.48%)
Aug 10, 2021 33.84 33.93 32.08 33.09 3,485,527 -0.65(-1.92%)
Aug 09, 2021 34.06 34.13 33.21 33.74 2,899,437 -0.20(-0.60%)
Aug 06, 2021 34.35 34.66 33.80 33.94 827,756 -0.19(-0.57%)
Aug 05, 2021 33.57 34.14 33.43 34.13 1,151,923 +0.84(+2.53%)
Aug 04, 2021 33.12 33.50 33.06 33.29 3,046,185 -0.19(-0.58%)
Aug 03, 2021 33.58 33.60 32.53 33.49 2,217,651 -0.13(-0.37%)
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.