Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.50 26.30 25.16 25.34 2,727,419 +0.03(+0.11%)
Sep 29, 2020 25.92 25.96 25.09 25.31 2,486,813 -0.69(-2.65%)
Sep 28, 2020 26.02 26.44 25.60 26.00 1,683,816 +0.48(+1.88%)
Sep 25, 2020 24.80 25.87 24.57 25.52 3,612,343 +0.75(+3.02%)
Sep 24, 2020 24.61 25.21 24.24 24.77 3,185,163 -0.03(-0.12%)
Sep 23, 2020 25.33 25.90 24.69 24.80 1,937,440 -0.32(-1.26%)
Sep 22, 2020 25.05 25.47 24.59 25.12 3,158,074 +0.12(+0.50%)
Sep 21, 2020 24.95 25.20 23.87 24.99 3,968,477 -1.00(-3.83%)
Sep 18, 2020 26.92 27.36 25.83 25.99 3,403,886 -1.06(-3.93%)
Sep 17, 2020 27.06 27.14 26.47 27.05 1,914,410 -0.45(-1.64%)
Sep 16, 2020 27.76 27.87 27.16 27.50 6,408,694 -0.07(-0.24%)
Sep 15, 2020 27.54 27.91 27.37 27.57 1,693,193 +0.09(+0.31%)
Sep 14, 2020 26.71 27.57 26.71 27.48 2,846,058 +1.14(+4.33%)
Sep 11, 2020 26.72 26.72 25.65 26.34 2,224,650 -0.24(-0.90%)
Sep 10, 2020 27.79 28.27 26.57 26.58 2,094,808 -0.98(-3.55%)
Sep 09, 2020 27.81 28.13 27.02 27.56 2,161,608 +0.80(+2.97%)
Sep 08, 2020 26.53 27.39 26.22 26.77 3,289,169 -0.34(-1.27%)
Sep 04, 2020 27.97 28.16 27.10 27.11 2,080,703 -0.56(-2.01%)
Sep 03, 2020 28.07 28.40 27.10 27.67 5,491,273 -0.08(-0.28%)
Sep 02, 2020 26.92 27.76 26.82 27.74 1,947,691 +1.08(+4.06%)
Sep 01, 2020 25.84 26.72 25.47 26.66 1,914,110 +0.26(+0.98%)
Aug 31, 2020 27.42 27.42 26.04 26.40 2,845,305 -1.20(-4.34%)
Aug 28, 2020 25.38 27.90 25.33 27.60 3,383,531 +2.50(+9.96%)
Aug 27, 2020 24.07 25.93 24.04 25.10 2,871,340 +1.27(+5.35%)
Aug 26, 2020 24.00 24.06 23.27 23.83 2,249,218 -0.20(-0.84%)
Aug 25, 2020 24.78 24.78 23.78 24.03 2,268,680 -0.55(-2.22%)
Aug 24, 2020 23.20 24.63 22.48 24.57 2,906,734 +1.54(+6.70%)
Aug 21, 2020 22.38 23.15 22.38 23.03 3,348,040 +0.65(+2.91%)
Aug 20, 2020 22.42 22.56 22.22 22.38 2,743,717 -0.12(-0.55%)
Aug 19, 2020 22.26 22.63 21.97 22.50 2,382,580 +0.19(+0.86%)
Aug 18, 2020 23.07 23.17 22.11 22.31 1,768,856 -0.87(-3.76%)
Aug 17, 2020 23.91 23.92 23.10 23.18 1,653,108 -0.65(-2.72%)
Aug 14, 2020 23.63 24.03 23.35 23.83 1,803,476 +0.02(+0.08%)
Aug 13, 2020 23.94 24.27 23.60 23.81 4,231,065 -0.30(-1.23%)
Aug 12, 2020 24.25 24.57 23.33 24.11 3,136,719 +0.02(+0.08%)
Aug 11, 2020 24.04 25.28 23.92 24.09 4,005,418 +0.71(+3.02%)
Aug 10, 2020 22.69 23.68 22.65 23.38 3,802,934 +0.90(+3.99%)
Aug 07, 2020 21.01 22.54 20.86 22.49 2,859,514 +1.39(+6.60%)
Aug 06, 2020 20.17 21.20 20.15 21.09 3,014,378 +0.72(+3.56%)
Aug 05, 2020 20.89 21.10 19.85 20.37 2,950,510 -0.51(-2.42%)
Aug 04, 2020 20.60 21.33 19.37 20.88 4,411,062 +0.88(+4.39%)
Aug 03, 2020 20.19 20.50 19.86 20.00 6,073,028 -0.14(-0.71%)
Jul 31, 2020 20.78 20.89 20.01 20.14 2,006,483 -0.89(-4.22%)
Jul 30, 2020 21.12 21.30 20.77 21.03 1,530,926 -0.50(-2.30%)
Jul 29, 2020 21.48 21.73 21.19 21.52 1,266,533 +0.43(+2.03%)
Jul 28, 2020 20.91 21.40 20.87 21.09 1,479,201 +0.06(+0.27%)
Jul 27, 2020 21.37 21.44 20.80 21.04 1,222,875 -0.57(-2.65%)
Jul 24, 2020 22.11 22.17 21.50 21.61 1,672,506 -0.52(-2.33%)
Jul 23, 2020 21.91 22.63 21.85 22.12 1,237,374 -0.08(-0.34%)
Jul 22, 2020 21.68 22.37 21.64 22.20 1,239,652 +0.31(+1.39%)
Jul 21, 2020 21.81 22.36 21.71 21.90 1,843,683 +0.42(+1.95%)
Jul 20, 2020 21.93 22.05 21.24 21.48 1,543,130 -0.58(-2.64%)
Jul 17, 2020 22.12 22.34 21.72 22.06 982,112 -0.11(-0.52%)
Jul 16, 2020 21.50 22.35 21.08 22.17 2,486,648 -0.67(-2.92%)
Jul 15, 2020 21.97 22.94 21.66 22.84 2,779,449 +1.84(+8.76%)
Jul 14, 2020 20.59 21.18 20.34 21.00 1,937,396 +0.36(+1.76%)
Jul 13, 2020 20.87 21.27 20.12 20.64 1,870,408 +0.02(+0.09%)
Jul 10, 2020 19.78 20.63 19.68 20.62 2,236,021 +0.81(+4.09%)
Jul 09, 2020 20.57 20.62 19.65 19.81 2,477,461 -0.84(-4.06%)
Jul 08, 2020 20.06 20.79 19.56 20.65 4,262,904 +0.51(+2.51%)
Jul 07, 2020 20.81 21.02 19.91 20.14 3,809,770 -1.19(-5.59%)
Jul 06, 2020 21.47 21.64 20.77 21.33 2,743,222 +0.40(+1.91%)
Jul 02, 2020 21.82 22.23 20.85 20.93 1,600,678 -0.29(-1.35%)
Jul 01, 2020 21.78 22.36 21.13 21.22 2,305,685 -0.31(-1.42%)
Jun 30, 2020 21.41 21.81 20.66 21.52 2,465,419 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.97 21.37 2,874,967 +0.83(+4.04%)
Jun 26, 2020 21.08 21.22 20.19 20.54 3,940,719 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.68 21.21 2,374,355 -0.42(-1.94%)
Jun 24, 2020 22.19 22.20 20.37 21.63 3,277,214 -1.30(-5.66%)
Jun 23, 2020 22.72 23.01 22.21 22.93 2,602,297 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.26 2,769,470 -0.31(-1.39%)
Jun 19, 2020 24.23 24.39 22.46 22.57 3,037,775 -1.53(-6.33%)
Jun 18, 2020 23.25 24.31 22.90 24.10 2,244,804 +0.51(+2.18%)
Jun 17, 2020 24.67 24.67 23.45 23.58 3,099,393 -1.12(-4.52%)
Jun 16, 2020 25.07 25.52 24.08 24.70 4,645,507 +0.72(+2.98%)
Jun 15, 2020 22.89 24.47 22.31 23.98 4,341,280 -0.14(-0.59%)
Jun 12, 2020 24.43 24.81 23.36 24.13 1,860,205 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.95 23.18 4,395,035 -3.02(-11.54%)
Jun 10, 2020 28.28 28.47 26.17 26.21 2,444,131 -2.51(-8.73%)
Jun 09, 2020 29.56 29.80 28.19 28.71 3,559,295 -2.04(-6.64%)
Jun 08, 2020 29.85 31.01 28.81 30.76 4,006,085 +1.71(+5.88%)
Jun 05, 2020 28.71 30.03 28.33 29.05 4,566,415 +2.14(+7.94%)
Jun 04, 2020 26.69 27.09 26.13 26.91 2,364,188 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.79 26.60 2,836,824 +1.29(+5.09%)
Jun 02, 2020 25.30 25.42 24.63 25.31 1,670,119 +0.30(+1.18%)
Jun 01, 2020 24.68 25.43 24.20 25.01 2,918,285 +0.32(+1.31%)
May 29, 2020 25.31 25.77 24.29 24.69 4,148,131 -0.87(-3.40%)
May 28, 2020 26.53 27.00 25.24 25.56 3,919,621 -0.95(-3.60%)
May 27, 2020 27.18 28.37 25.82 26.51 4,891,671 +0.46(+1.76%)
May 26, 2020 25.04 26.32 24.86 26.05 6,237,844 +2.63(+11.24%)
May 22, 2020 23.99 24.03 22.89 23.42 2,995,727 -0.52(-2.15%)
May 21, 2020 24.23 24.98 23.89 23.94 3,945,159 -0.30(-1.22%)
May 20, 2020 24.18 24.58 23.84 24.23 7,340,279 +0.31(+1.32%)
May 19, 2020 24.36 24.44 23.32 23.92 5,810,798 -0.51(-2.07%)
May 18, 2020 23.84 25.92 23.77 24.42 5,787,744 +1.65(+7.24%)
May 15, 2020 22.00 22.81 21.40 22.77 3,555,305 +0.58(+2.61%)
May 14, 2020 20.91 22.25 19.85 22.19 2,524,293 +0.70(+3.27%)
May 13, 2020 22.37 22.37 19.83 21.49 3,524,188 -0.39(-1.78%)
May 12, 2020 23.47 23.53 21.88 21.88 1,796,285 -1.27(-5.49%)
May 11, 2020 24.35 24.43 23.11 23.15 1,602,224 -1.60(-6.48%)
May 08, 2020 23.26 24.91 22.93 24.76 2,446,576 +2.18(+9.67%)
May 07, 2020 22.87 23.69 22.47 22.57 3,474,801 +0.02(+0.08%)
May 06, 2020 23.78 23.88 22.50 22.55 3,564,482 -1.40(-5.83%)
May 05, 2020 24.60 25.24 23.22 23.95 3,216,073 -0.30(-1.25%)
May 04, 2020 24.05 25.05 23.26 24.25 2,409,910 -0.45(-1.81%)
May 01, 2020 25.21 25.21 23.77 24.70 1,803,461 -1.22(-4.72%)
Apr 30, 2020 26.61 27.29 25.61 25.93 1,907,601 -1.23(-4.54%)
Apr 29, 2020 26.25 27.51 26.25 27.16 3,700,871 +1.88(+7.44%)
Apr 28, 2020 24.08 25.54 24.08 25.28 3,952,200 +1.85(+7.90%)
Apr 27, 2020 23.55 24.34 23.39 23.43 2,645,089 +0.10(+0.45%)
Apr 24, 2020 22.09 23.60 21.99 23.32 2,305,417 +1.40(+6.41%)
Apr 23, 2020 22.06 22.92 21.63 21.92 3,067,975 +0.04(+0.17%)
Apr 22, 2020 19.92 22.07 19.62 21.88 5,185,466 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.39 1,767,671 -0.07(-0.34%)
Apr 20, 2020 20.22 21.22 19.24 19.46 2,922,669 -1.40(-6.69%)
Apr 17, 2020 20.95 21.52 20.35 20.86 2,851,407 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.81 2,529,204 -0.06(-0.29%)
Apr 15, 2020 20.37 20.52 19.44 19.87 3,518,079 -1.41(-6.65%)
Apr 14, 2020 21.67 22.74 21.27 21.28 3,301,533 +0.08(+0.36%)
Apr 13, 2020 22.10 22.56 20.60 21.21 9,211,138 -0.90(-4.08%)
Apr 09, 2020 23.08 26.69 21.96 22.11 8,751,002 -0.02(-0.09%)
Apr 08, 2020 20.14 22.49 20.02 22.13 5,440,106 +2.62(+13.43%)
Apr 07, 2020 19.93 20.81 18.96 19.51 7,683,056 +1.26(+6.92%)
Apr 06, 2020 17.14 19.13 17.08 18.25 4,400,171 +2.11(+13.06%)
Apr 03, 2020 16.84 16.97 15.46 16.14 3,771,678 -0.90(-5.29%)
Apr 02, 2020 17.28 18.37 16.66 17.04 4,907,939 -0.48(-2.76%)
Apr 01, 2020 18.13 18.37 16.63 17.52 3,167,226 -1.43(-7.56%)
Mar 31, 2020 19.85 20.13 18.56 18.96 4,216,698 -1.06(-5.31%)
Mar 30, 2020 20.09 20.87 18.59 20.02 9,541,685 -0.06(-0.28%)
Mar 27, 2020 19.23 21.57 18.51 20.08 4,957,517 -0.21(-1.03%)
Mar 26, 2020 19.20 23.18 18.77 20.29 5,740,932 +1.55(+8.26%)
Mar 25, 2020 18.51 21.08 17.72 18.74 5,090,950 +1.03(+5.79%)
Mar 24, 2020 17.75 18.86 16.43 17.71 5,367,568 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.71 16.14 8,377,334 -2.31(-12.51%)
Mar 20, 2020 18.66 21.79 17.59 18.44 11,822,680 +1.10(+6.35%)
Mar 19, 2020 12.35 18.28 10.87 17.34 10,039,111 +5.06(+41.19%)
Mar 18, 2020 13.42 13.42 9.493 12.28 8,980,567 -1.96(-13.73%)
Mar 17, 2020 16.55 16.61 9.161 14.24 14,602,058 -2.19(-13.34%)
Mar 16, 2020 19.36 19.97 16.27 16.43 6,472,135 -6.55(-28.50%)
Mar 13, 2020 24.64 24.64 20.64 22.98 4,951,618 -0.10(-0.45%)
Mar 12, 2020 22.03 23.64 18.29 23.09 20,030,190 -1.60(-6.50%)
Mar 11, 2020 27.59 27.68 23.21 24.69 5,803,719 -3.87(-13.56%)
Mar 10, 2020 29.23 29.38 27.43 28.56 3,425,260 +0.31(+1.11%)
Mar 09, 2020 31.44 31.44 27.20 28.25 3,767,277 -3.21(-10.20%)
Mar 06, 2020 30.24 31.65 29.47 31.46 3,361,264 -0.45(-1.40%)
Mar 05, 2020 33.66 33.75 31.40 31.91 2,712,528 -2.58(-7.49%)
Mar 04, 2020 34.59 34.82 33.33 34.49 2,941,110 +0.76(+2.25%)
Mar 03, 2020 32.75 34.64 32.57 33.73 4,520,768 +1.05(+3.22%)
Mar 02, 2020 33.03 33.23 31.41 32.67 3,370,791 -0.30(-0.92%)
Feb 28, 2020 32.65 33.71 31.87 32.98 5,816,584 -0.87(-2.58%)
Feb 27, 2020 36.53 36.53 33.78 33.85 3,850,761 -3.17(-8.56%)
Feb 26, 2020 37.83 38.51 37.02 37.02 3,282,835 -0.71(-1.89%)
Feb 25, 2020 39.34 39.47 37.34 37.73 3,706,134 -1.45(-3.71%)
Feb 24, 2020 39.29 39.47 38.93 39.19 1,965,397 -1.12(-2.78%)
Feb 21, 2020 40.56 40.65 40.17 40.31 872,550 -0.38(-0.93%)
Feb 20, 2020 40.44 40.94 40.15 40.69 1,199,753 +0.23(+0.56%)
Feb 19, 2020 40.69 40.98 40.25 40.46 2,260,761 -0.12(-0.30%)
Feb 18, 2020 40.26 40.69 40.12 40.58 2,374,564 +0.26(+0.64%)
Feb 14, 2020 39.63 40.35 39.40 40.33 2,574,357 +0.77(+1.94%)
Feb 13, 2020 39.27 39.83 39.18 39.56 2,228,998 +0.07(+0.17%)
Feb 12, 2020 39.44 39.64 39.21 39.49 3,963,541 +0.14(+0.36%)
Feb 11, 2020 38.68 39.57 38.58 39.35 2,655,355 +0.83(+2.16%)
Feb 10, 2020 38.23 38.53 37.86 38.51 2,929,545 -0.09(-0.22%)
Feb 07, 2020 39.09 39.15 38.55 38.60 3,618,185 -0.59(-1.50%)
Feb 06, 2020 40.67 40.86 39.17 39.19 3,227,405 -1.54(-3.79%)
Feb 05, 2020 40.84 41.00 39.53 40.73 3,244,539 -0.11(-0.28%)
Feb 04, 2020 41.16 41.84 40.54 40.84 3,822,992 -0.66(-1.60%)
Feb 03, 2020 42.05 42.27 41.49 41.51 3,034,142 -0.28(-0.68%)
Jan 31, 2020 42.86 42.98 41.76 41.79 2,157,750 -1.10(-2.56%)
Jan 30, 2020 43.13 43.32 42.62 42.89 1,140,324 -0.68(-1.56%)
Jan 29, 2020 43.20 43.84 43.18 43.57 1,080,698 +0.44(+1.01%)
Jan 28, 2020 43.11 43.31 42.96 43.13 1,438,151 +0.23(+0.53%)
Jan 27, 2020 42.87 43.13 42.25 42.91 2,792,485 -0.73(-1.67%)
Jan 24, 2020 44.15 44.18 43.26 43.64 1,404,666 -0.60(-1.35%)
Jan 23, 2020 44.12 44.27 43.80 44.23 1,477,192 -0.06(-0.13%)
Jan 22, 2020 44.50 44.71 44.21 44.29 2,311,419 +0.03(+0.06%)
Jan 21, 2020 43.77 44.45 43.62 44.26 2,340,581 +0.31(+0.71%)
Jan 17, 2020 43.51 43.98 43.38 43.95 4,111,122 -0.18(-0.41%)
Jan 16, 2020 43.31 44.37 43.17 44.13 5,282,467 +0.86(+1.99%)
Jan 15, 2020 43.27 43.46 42.88 43.27 2,284,362 -0.03(-0.07%)
Jan 14, 2020 42.62 43.31 42.57 43.30 2,169,917 +0.57(+1.33%)
Jan 13, 2020 42.51 42.94 42.23 42.73 5,290,574 +0.22(+0.51%)
Jan 10, 2020 42.38 42.79 42.12 42.51 2,179,614 +0.16(+0.38%)
Jan 09, 2020 41.94 42.42 41.74 42.35 1,831,271 +0.44(+1.04%)
Jan 08, 2020 41.16 41.91 41.16 41.91 1,309,278 +0.66(+1.61%)
Jan 07, 2020 41.55 41.75 41.18 41.25 2,553,326 -0.48(-1.16%)
Jan 06, 2020 41.04 41.74 40.92 41.73 2,519,166 +0.77(+1.87%)
Jan 03, 2020 40.89 41.14 40.74 40.97 1,027,701 -0.25(-0.60%)
Jan 02, 2020 41.09 41.51 40.95 41.21 2,310,067 +0.12(+0.30%)
Dec 31, 2019 41.24 41.51 40.68 41.09 1,765,682 -0.11(-0.28%)
Dec 30, 2019 41.24 41.44 41.08 41.20 2,990,927 +0.01(+0.02%)
Dec 27, 2019 41.54 41.54 41.14 41.19 1,598,693 -0.23(-0.55%)
Dec 26, 2019 41.35 41.61 41.15 41.42 1,930,003 +0.07(+0.16%)
Dec 24, 2019 41.21 41.41 41.19 41.35 333,659 +0.14(+0.34%)
Dec 23, 2019 41.31 41.54 41.10 41.21 2,103,510 -0.14(-0.34%)
Dec 20, 2019 41.53 41.71 41.22 41.35 3,915,088 -0.02(-0.05%)
Dec 19, 2019 41.26 41.89 41.24 41.37 1,290,581 +0.03(+0.07%)
Dec 18, 2019 41.80 41.83 41.33 41.35 1,395,419 -0.38(-0.91%)
Dec 17, 2019 41.37 41.78 41.14 41.72 1,008,245 +0.30(+0.73%)
Dec 16, 2019 41.61 41.81 41.37 41.42 1,486,684 -0.03(-0.07%)
Dec 13, 2019 40.81 41.48 40.73 41.45 1,838,561 +0.50(+1.23%)
Dec 12, 2019 40.41 41.08 40.31 40.95 1,395,803 +0.41(+1.00%)
Dec 11, 2019 40.28 40.59 40.06 40.54 726,339 +0.19(+0.47%)
Dec 10, 2019 40.11 40.39 39.64 40.35 1,059,652 +0.32(+0.80%)
Dec 09, 2019 40.52 40.73 40.02 40.03 1,508,727 -0.71(-1.74%)
Dec 06, 2019 40.31 40.88 40.31 40.74 2,960,477 +0.66(+1.65%)
Dec 05, 2019 40.11 40.26 39.92 40.08 1,689,161 +0.09(+0.21%)
Dec 04, 2019 39.73 40.15 39.56 39.99 2,119,909 +0.24(+0.60%)
Dec 03, 2019 39.88 40.13 39.74 39.76 2,492,183 -0.62(-1.52%)
Dec 02, 2019 41.37 41.50 40.29 40.37 1,555,587 -0.95(-2.29%)
Nov 29, 2019 41.79 41.93 41.23 41.32 1,171,769 -0.47(-1.13%)
Nov 27, 2019 41.58 42.15 41.31 41.79 2,254,824 +0.35(+0.84%)
Nov 26, 2019 41.75 41.93 41.43 41.44 4,034,760 -0.50(-1.19%)
Nov 25, 2019 41.03 42.12 40.99 41.94 4,176,391 +1.25(+3.06%)
Nov 22, 2019 40.04 40.84 39.91 40.70 1,767,858 +0.62(+1.56%)
Nov 21, 2019 41.17 41.33 39.98 40.07 3,150,996 -1.27(-3.06%)
Nov 20, 2019 42.42 42.59 40.86 41.34 3,860,818 -1.27(-2.99%)
Nov 19, 2019 41.61 43.15 41.37 42.61 4,281,489 +1.11(+2.69%)
Nov 18, 2019 41.32 41.52 40.94 41.50 3,335,346 +0.26(+0.64%)
Nov 15, 2019 41.10 41.46 40.89 41.23 1,950,616 +0.33(+0.81%)
Nov 14, 2019 40.89 41.03 40.67 40.90 3,159,045 +0.07(+0.16%)
Nov 13, 2019 40.34 40.98 40.15 40.84 3,094,973 +0.44(+1.10%)
Nov 12, 2019 40.42 40.54 40.15 40.39 3,721,942 -0.06(-0.14%)
Nov 11, 2019 40.58 40.79 40.38 40.45 815,610 -0.15(-0.37%)
Nov 08, 2019 40.89 41.24 40.59 40.60 2,001,123 -0.32(-0.78%)
Nov 07, 2019 40.98 41.09 40.73 40.92 3,191,024 +0.11(+0.28%)
Nov 06, 2019 41.17 41.24 40.66 40.81 3,027,301 -0.29(-0.71%)
Nov 05, 2019 40.56 41.21 40.56 41.10 1,951,180 +0.56(+1.37%)
Nov 04, 2019 40.87 41.08 40.35 40.54 3,336,104 -0.30(-0.74%)
Nov 01, 2019 41.66 41.79 40.81 40.85 2,052,477 -0.48(-1.17%)
Oct 31, 2019 41.44 41.66 41.05 41.33 12,624,499 -0.04(-0.09%)
Oct 30, 2019 41.84 41.84 41.26 41.37 5,008,834 -0.51(-1.22%)
Oct 29, 2019 41.84 42.54 41.74 41.88 3,537,925 +0.08(+0.18%)
Oct 28, 2019 41.94 42.09 41.55 41.80 3,161,776 +0.04(+0.09%)
Oct 25, 2019 42.05 42.44 41.69 41.76 2,408,781 -0.44(-1.05%)
Oct 24, 2019 42.04 42.30 41.93 42.21 2,414,852 +0.34(+0.81%)
Oct 23, 2019 41.67 41.90 41.47 41.87 4,790,988 +0.09(+0.20%)
Oct 22, 2019 41.86 42.08 41.48 41.78 1,724,526 -0.16(-0.38%)
Oct 21, 2019 42.19 42.31 41.75 41.94 2,048,008 -0.14(-0.34%)
Oct 18, 2019 41.67 42.10 41.51 42.08 2,471,571 +0.31(+0.75%)
Oct 17, 2019 41.54 41.94 41.28 41.77 3,139,551 +0.39(+0.94%)
Oct 16, 2019 41.50 41.64 41.04 41.38 3,690,951 -0.23(-0.54%)
Oct 15, 2019 41.39 41.77 41.27 41.61 2,800,251 +0.13(+0.32%)
Oct 14, 2019 41.62 41.70 41.27 41.48 3,875,394 -0.24(-0.57%)
Oct 11, 2019 41.32 41.93 41.24 41.72 1,776,964 +0.73(+1.77%)
Oct 10, 2019 40.44 41.06 40.18 40.99 1,736,405 +0.61(+1.52%)
Oct 09, 2019 40.53 40.72 40.20 40.37 1,478,902 +0.07(+0.16%)
Oct 08, 2019 41.25 41.50 40.17 40.31 2,674,012 -1.19(-2.87%)
Oct 07, 2019 40.35 41.71 40.22 41.50 5,530,507 +1.16(+2.88%)
Oct 04, 2019 39.97 40.44 39.92 40.34 965,566 +0.42(+1.06%)
Oct 03, 2019 39.94 40.12 39.48 39.91 1,764,329 +0.01(+0.02%)
Oct 02, 2019 40.25 40.25 39.59 39.90 2,251,815 -0.41(-1.01%)
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.