Aramark Holdings Corp (NY: ARMK )

34.72 +0.42 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.82 26.63 25.48 25.66 2,693,341 +0.03(+0.11%)
Sep 29, 2020 26.25 26.29 25.41 25.63 2,455,741 -0.70(-2.65%)
Sep 28, 2020 26.35 26.78 25.92 26.33 1,662,778 +0.49(+1.88%)
Sep 25, 2020 25.12 26.19 24.88 25.84 3,567,208 +0.76(+3.02%)
Sep 24, 2020 24.92 25.53 24.54 25.09 3,145,366 -0.03(-0.12%)
Sep 23, 2020 25.65 26.23 25.00 25.12 1,913,233 -0.32(-1.26%)
Sep 22, 2020 25.37 25.80 24.90 25.44 3,118,615 +0.13(+0.50%)
Sep 21, 2020 25.26 25.51 24.18 25.31 3,918,892 -1.01(-3.83%)
Sep 18, 2020 27.26 27.71 26.15 26.32 3,361,356 -1.08(-3.93%)
Sep 17, 2020 27.41 27.48 26.80 27.40 1,890,490 -0.46(-1.64%)
Sep 16, 2020 28.11 28.22 27.50 27.85 6,328,620 -0.07(-0.24%)
Sep 15, 2020 27.89 28.26 27.72 27.92 1,672,038 +0.09(+0.31%)
Sep 14, 2020 27.05 27.91 27.05 27.83 2,810,497 +1.15(+4.33%)
Sep 11, 2020 27.06 27.06 25.97 26.68 2,196,854 -0.24(-0.90%)
Sep 10, 2020 28.14 28.62 26.90 26.92 2,068,634 -0.99(-3.55%)
Sep 09, 2020 28.16 28.48 27.36 27.91 2,134,600 +0.81(+2.97%)
Sep 08, 2020 26.86 27.74 26.55 27.11 3,248,072 -0.35(-1.27%)
Sep 04, 2020 28.33 28.51 27.44 27.45 2,054,706 -0.56(-2.01%)
Sep 03, 2020 28.42 28.76 27.44 28.02 5,422,662 -0.08(-0.28%)
Sep 02, 2020 27.26 28.11 27.16 28.09 1,923,355 +1.10(+4.06%)
Sep 01, 2020 26.16 27.06 25.80 27.00 1,890,194 +0.26(+0.98%)
Aug 31, 2020 27.76 27.76 26.37 26.74 2,809,754 -1.21(-4.34%)
Aug 28, 2020 25.70 28.25 25.65 27.95 3,341,255 +2.53(+9.96%)
Aug 27, 2020 24.38 26.26 24.34 25.42 2,835,463 +1.29(+5.35%)
Aug 26, 2020 24.30 24.36 23.56 24.13 2,221,115 -0.20(-0.84%)
Aug 25, 2020 25.10 25.10 24.08 24.33 2,240,333 -0.55(-2.22%)
Aug 24, 2020 23.50 24.95 22.76 24.88 2,870,416 +1.56(+6.70%)
Aug 21, 2020 22.66 23.44 22.66 23.32 3,306,208 +0.66(+2.91%)
Aug 20, 2020 22.70 22.85 22.50 22.66 2,709,435 -0.13(-0.55%)
Aug 19, 2020 22.55 22.91 22.25 22.79 2,352,811 +0.19(+0.86%)
Aug 18, 2020 23.36 23.47 22.39 22.59 1,746,754 -0.88(-3.76%)
Aug 17, 2020 24.21 24.22 23.39 23.48 1,632,453 -0.66(-2.72%)
Aug 14, 2020 23.93 24.33 23.64 24.13 1,780,942 +0.02(+0.08%)
Aug 13, 2020 24.24 24.58 23.90 24.11 4,178,200 -0.30(-1.23%)
Aug 12, 2020 24.56 24.88 23.62 24.41 3,097,527 +0.02(+0.08%)
Aug 11, 2020 24.35 25.60 24.22 24.39 3,955,372 +0.71(+3.02%)
Aug 10, 2020 22.97 23.98 22.94 23.68 3,755,418 +0.91(+3.99%)
Aug 07, 2020 21.27 22.83 21.12 22.77 2,823,786 +1.41(+6.60%)
Aug 06, 2020 20.43 21.47 20.41 21.36 2,976,715 +0.73(+3.56%)
Aug 05, 2020 21.15 21.37 20.10 20.63 2,913,645 -0.51(-2.42%)
Aug 04, 2020 20.86 21.60 19.61 21.14 4,355,947 +0.89(+4.39%)
Aug 03, 2020 20.44 20.76 20.12 20.25 5,997,148 -0.14(-0.71%)
Jul 31, 2020 21.04 21.16 20.26 20.40 1,981,413 -0.90(-4.22%)
Jul 30, 2020 21.39 21.56 21.03 21.29 1,511,798 -0.50(-2.30%)
Jul 29, 2020 21.75 22.01 21.46 21.80 1,250,708 +0.43(+2.03%)
Jul 28, 2020 21.18 21.67 21.13 21.36 1,460,719 +0.06(+0.27%)
Jul 27, 2020 21.64 21.71 21.06 21.30 1,207,595 -0.58(-2.65%)
Jul 24, 2020 22.39 22.45 21.77 21.88 1,651,609 -0.52(-2.33%)
Jul 23, 2020 22.18 22.92 22.12 22.40 1,221,913 -0.08(-0.34%)
Jul 22, 2020 21.95 22.66 21.91 22.48 1,224,163 +0.31(+1.39%)
Jul 21, 2020 22.09 22.65 21.99 22.17 1,820,647 +0.42(+1.95%)
Jul 20, 2020 22.21 22.33 21.51 21.75 1,523,849 -0.59(-2.64%)
Jul 17, 2020 22.40 22.63 22.00 22.34 969,841 -0.12(-0.52%)
Jul 16, 2020 21.78 22.64 21.34 22.45 2,455,578 -0.68(-2.92%)
Jul 15, 2020 22.25 23.23 21.93 23.13 2,744,721 +1.86(+8.76%)
Jul 14, 2020 20.85 21.45 20.60 21.27 1,913,189 +0.37(+1.76%)
Jul 13, 2020 21.13 21.54 20.38 20.90 1,847,038 +0.02(+0.09%)
Jul 10, 2020 20.03 20.89 19.93 20.88 2,208,082 +0.82(+4.09%)
Jul 09, 2020 20.83 20.88 19.90 20.06 2,446,507 -0.85(-4.06%)
Jul 08, 2020 20.31 21.05 19.81 20.91 4,209,641 +0.51(+2.51%)
Jul 07, 2020 21.07 21.28 20.16 20.40 3,762,168 -1.21(-5.59%)
Jul 06, 2020 21.74 21.91 21.03 21.60 2,708,947 +0.41(+1.91%)
Jul 02, 2020 22.10 22.51 21.11 21.20 1,580,678 -0.29(-1.35%)
Jul 01, 2020 22.06 22.65 21.40 21.49 2,276,876 -0.31(-1.42%)
Jun 30, 2020 21.68 22.09 20.92 21.80 2,434,615 +0.15(+0.71%)
Jun 29, 2020 20.88 21.76 20.22 21.64 2,839,046 +0.84(+4.04%)
Jun 26, 2020 21.34 21.49 20.45 20.80 3,891,482 -0.68(-3.15%)
Jun 25, 2020 21.75 22.19 20.95 21.48 2,344,689 -0.42(-1.94%)
Jun 24, 2020 22.47 22.48 20.63 21.90 3,236,267 -1.31(-5.66%)
Jun 23, 2020 23.00 23.30 22.49 23.22 2,569,783 +0.68(+3.00%)
Jun 22, 2020 22.61 22.68 21.56 22.54 2,734,867 -0.32(-1.39%)
Jun 19, 2020 24.54 24.69 22.74 22.86 2,999,820 -1.55(-6.33%)
Jun 18, 2020 23.54 24.62 23.19 24.40 2,216,756 +0.52(+2.18%)
Jun 17, 2020 24.98 24.98 23.75 23.88 3,060,667 -1.13(-4.52%)
Jun 16, 2020 25.39 25.84 24.38 25.01 4,587,464 +0.72(+2.98%)
Jun 15, 2020 23.18 24.78 22.59 24.29 4,287,037 -0.14(-0.59%)
Jun 12, 2020 24.74 25.13 23.65 24.43 1,836,962 +0.96(+4.07%)
Jun 11, 2020 24.47 25.29 23.25 23.48 4,340,121 -3.06(-11.54%)
Jun 10, 2020 28.63 28.83 26.50 26.54 2,413,592 -2.54(-8.73%)
Jun 09, 2020 29.94 30.18 28.55 29.08 3,514,823 -2.07(-6.64%)
Jun 08, 2020 30.23 31.41 29.17 31.14 3,956,031 +1.73(+5.88%)
Jun 05, 2020 29.07 30.41 28.69 29.42 4,509,360 +2.16(+7.94%)
Jun 04, 2020 27.03 27.44 26.46 27.25 2,334,649 +0.32(+1.18%)
Jun 03, 2020 26.14 27.71 26.12 26.93 2,801,379 +1.30(+5.09%)
Jun 02, 2020 25.62 25.75 24.94 25.63 1,649,251 +0.30(+1.18%)
Jun 01, 2020 24.99 25.76 24.51 25.33 2,881,822 +0.33(+1.31%)
May 29, 2020 25.63 26.09 24.60 25.00 4,096,302 -0.88(-3.40%)
May 28, 2020 26.87 27.34 25.56 25.88 3,870,647 -0.97(-3.60%)
May 27, 2020 27.52 28.73 26.14 26.85 4,830,552 +0.46(+1.76%)
May 26, 2020 25.36 26.65 25.18 26.38 6,159,905 +2.67(+11.24%)
May 22, 2020 24.30 24.34 23.18 23.72 2,958,296 -0.52(-2.15%)
May 21, 2020 24.54 25.29 24.19 24.24 3,895,866 -0.30(-1.22%)
May 20, 2020 24.48 24.89 24.14 24.54 7,248,566 +0.32(+1.32%)
May 19, 2020 24.66 24.75 23.61 24.22 5,738,194 -0.51(-2.07%)
May 18, 2020 24.14 26.25 24.07 24.73 5,715,429 +1.67(+7.24%)
May 15, 2020 22.28 23.10 21.67 23.06 3,510,883 +0.59(+2.61%)
May 14, 2020 21.18 22.53 20.10 22.48 2,492,753 +0.71(+3.27%)
May 13, 2020 22.65 22.65 20.08 21.76 3,480,154 -0.39(-1.78%)
May 12, 2020 23.76 23.83 22.16 22.16 1,773,841 -1.29(-5.49%)
May 11, 2020 24.66 24.73 23.40 23.45 1,582,205 -1.62(-6.48%)
May 08, 2020 23.55 25.22 23.22 25.07 2,416,007 +2.21(+9.67%)
May 07, 2020 23.16 23.99 22.75 22.86 3,431,385 +0.02(+0.08%)
May 06, 2020 24.08 24.19 22.78 22.84 3,519,945 -1.41(-5.83%)
May 05, 2020 24.91 25.56 23.51 24.25 3,175,889 -0.31(-1.25%)
May 04, 2020 24.35 25.37 23.55 24.56 2,379,799 -0.45(-1.81%)
May 01, 2020 25.53 25.53 24.07 25.01 1,780,927 -1.24(-4.72%)
Apr 30, 2020 26.95 27.64 25.94 26.25 1,883,767 -1.25(-4.54%)
Apr 29, 2020 26.58 27.86 26.58 27.50 3,654,630 +1.90(+7.44%)
Apr 28, 2020 24.39 25.86 24.39 25.60 3,902,819 +1.87(+7.90%)
Apr 27, 2020 23.85 24.65 23.69 23.72 2,612,039 +0.11(+0.45%)
Apr 24, 2020 22.37 23.90 22.27 23.62 2,276,612 +1.42(+6.41%)
Apr 23, 2020 22.34 23.21 21.91 22.20 3,029,642 +0.04(+0.17%)
Apr 22, 2020 20.17 22.35 19.87 22.16 5,120,676 +2.52(+12.82%)
Apr 21, 2020 19.20 19.74 19.00 19.64 1,745,585 -0.07(-0.34%)
Apr 20, 2020 20.48 21.48 19.49 19.71 2,886,151 -1.41(-6.69%)
Apr 17, 2020 21.22 21.79 20.61 21.12 2,815,780 +1.06(+5.27%)
Apr 16, 2020 19.94 20.37 18.80 20.06 2,497,602 -0.06(-0.29%)
Apr 15, 2020 20.63 20.78 19.69 20.12 3,474,122 -1.43(-6.65%)
Apr 14, 2020 21.95 23.03 21.54 21.55 3,260,282 +0.08(+0.36%)
Apr 13, 2020 22.38 22.85 20.86 21.48 9,096,049 -0.91(-4.08%)
Apr 09, 2020 23.37 27.03 22.23 22.39 8,641,662 -0.02(-0.09%)
Apr 08, 2020 20.40 22.78 20.27 22.41 5,372,135 +2.65(+13.43%)
Apr 07, 2020 20.19 21.07 19.20 19.75 7,587,060 +1.28(+6.92%)
Apr 06, 2020 17.36 19.37 17.29 18.48 4,345,192 +2.13(+13.06%)
Apr 03, 2020 17.05 17.19 15.66 16.34 3,724,552 -0.91(-5.29%)
Apr 02, 2020 17.50 18.61 16.87 17.26 4,846,616 -0.49(-2.76%)
Apr 01, 2020 18.36 18.60 16.84 17.75 3,127,652 -1.45(-7.56%)
Mar 31, 2020 20.10 20.39 18.79 19.20 4,164,012 -1.08(-5.31%)
Mar 30, 2020 20.34 21.14 18.82 20.27 9,422,465 -0.06(-0.28%)
Mar 27, 2020 19.48 21.84 18.75 20.33 4,895,575 -0.21(-1.03%)
Mar 26, 2020 19.45 23.47 19.00 20.54 5,669,201 +1.57(+8.26%)
Mar 25, 2020 18.75 21.35 17.95 18.98 5,027,341 +1.04(+5.79%)
Mar 24, 2020 17.98 19.10 16.64 17.94 5,300,502 +1.60(+9.77%)
Mar 23, 2020 19.02 19.22 14.90 16.34 8,272,663 -2.34(-12.51%)
Mar 20, 2020 18.90 22.06 17.81 18.68 11,674,960 +1.12(+6.35%)
Mar 19, 2020 12.51 18.51 11.01 17.56 9,913,677 +5.12(+41.19%)
Mar 18, 2020 13.59 13.59 9.613 12.44 8,868,358 -1.98(-13.73%)
Mar 17, 2020 16.76 16.82 9.277 14.42 14,419,612 -2.22(-13.34%)
Mar 16, 2020 19.60 20.23 16.48 16.64 6,391,268 -6.63(-28.50%)
Mar 13, 2020 24.96 24.96 20.90 23.27 4,889,750 -0.11(-0.45%)
Mar 12, 2020 22.31 23.94 18.52 23.38 19,779,922 -1.62(-6.50%)
Mar 11, 2020 27.94 28.03 23.50 25.00 5,731,204 -3.92(-13.56%)
Mar 10, 2020 29.60 29.75 27.78 28.93 3,382,462 +0.32(+1.11%)
Mar 09, 2020 31.84 31.84 27.54 28.61 3,720,206 -3.25(-10.20%)
Mar 06, 2020 30.63 32.05 29.84 31.86 3,319,266 -0.45(-1.40%)
Mar 05, 2020 34.09 34.17 31.79 32.31 2,678,636 -2.61(-7.49%)
Mar 04, 2020 35.03 35.26 33.75 34.92 2,904,362 +0.77(+2.25%)
Mar 03, 2020 33.16 35.08 32.98 34.15 4,464,283 +1.07(+3.23%)
Mar 02, 2020 33.44 33.65 31.81 33.09 3,328,675 -0.31(-0.92%)
Feb 28, 2020 33.06 34.14 32.27 33.40 5,743,908 -0.88(-2.58%)
Feb 27, 2020 36.99 36.99 34.20 34.28 3,802,647 -3.21(-8.56%)
Feb 26, 2020 38.31 39.00 37.49 37.49 3,241,817 -0.72(-1.89%)
Feb 25, 2020 39.84 39.97 37.81 38.21 3,659,827 -1.47(-3.71%)
Feb 24, 2020 39.79 39.97 39.42 39.68 1,940,841 -1.13(-2.78%)
Feb 21, 2020 41.08 41.16 40.68 40.82 861,648 -0.38(-0.93%)
Feb 20, 2020 40.95 41.46 40.66 41.20 1,184,763 +0.23(+0.56%)
Feb 19, 2020 41.20 41.50 40.76 40.97 2,232,513 -0.12(-0.30%)
Feb 18, 2020 40.77 41.20 40.62 41.10 2,344,895 +0.26(+0.64%)
Feb 14, 2020 40.13 40.86 39.89 40.84 2,542,191 +0.78(+1.94%)
Feb 13, 2020 39.77 40.34 39.67 40.06 2,201,147 +0.07(+0.17%)
Feb 12, 2020 39.94 40.14 39.70 39.99 3,914,018 +0.14(+0.36%)
Feb 11, 2020 39.16 40.07 39.07 39.85 2,622,178 +0.84(+2.16%)
Feb 10, 2020 38.71 39.02 38.34 39.00 2,892,941 -0.09(-0.22%)
Feb 07, 2020 39.59 39.64 39.04 39.09 3,572,977 -0.59(-1.50%)
Feb 06, 2020 41.19 41.38 39.66 39.68 3,187,080 -1.56(-3.79%)
Feb 05, 2020 41.36 41.52 40.03 41.25 3,204,000 -0.12(-0.28%)
Feb 04, 2020 41.68 42.37 41.05 41.36 3,775,225 -0.67(-1.60%)
Feb 03, 2020 42.58 42.81 42.01 42.03 2,996,232 -0.29(-0.68%)
Jan 31, 2020 43.40 43.53 42.29 42.32 2,130,790 -1.11(-2.56%)
Jan 30, 2020 43.67 43.87 43.16 43.43 1,126,076 -0.69(-1.56%)
Jan 29, 2020 43.75 44.39 43.73 44.12 1,067,195 +0.44(+1.01%)
Jan 28, 2020 43.65 43.86 43.50 43.68 1,420,182 +0.23(+0.53%)
Jan 27, 2020 43.41 43.67 42.79 43.45 2,757,594 -0.74(-1.67%)
Jan 24, 2020 44.71 44.74 43.81 44.19 1,387,115 -0.60(-1.35%)
Jan 23, 2020 44.68 44.83 44.35 44.79 1,458,735 -0.06(-0.13%)
Jan 22, 2020 45.06 45.27 44.77 44.85 2,282,538 +0.03(+0.06%)
Jan 21, 2020 44.32 45.01 44.17 44.82 2,311,336 +0.32(+0.71%)
Jan 17, 2020 44.06 44.53 43.93 44.51 4,059,756 -0.18(-0.41%)
Jan 16, 2020 43.86 44.93 43.72 44.69 5,216,464 +0.87(+1.99%)
Jan 15, 2020 43.81 44.01 43.42 43.81 2,255,820 -0.03(-0.07%)
Jan 14, 2020 43.16 43.86 43.11 43.84 2,142,805 +0.58(+1.33%)
Jan 13, 2020 43.05 43.48 42.77 43.27 5,224,471 +0.22(+0.51%)
Jan 10, 2020 42.91 43.34 42.65 43.05 2,152,381 +0.16(+0.38%)
Jan 09, 2020 42.47 42.95 42.27 42.88 1,808,390 +0.44(+1.04%)
Jan 08, 2020 41.68 42.44 41.68 42.44 1,292,919 +0.67(+1.61%)
Jan 07, 2020 42.08 42.28 41.71 41.77 2,521,423 -0.49(-1.16%)
Jan 06, 2020 41.56 42.27 41.44 42.26 2,487,690 +0.78(+1.87%)
Jan 03, 2020 41.41 41.66 41.26 41.49 1,014,860 -0.25(-0.60%)
Jan 02, 2020 41.61 42.03 41.47 41.73 2,281,203 +0.12(+0.30%)
Dec 31, 2019 41.76 42.03 41.20 41.61 1,743,620 -0.12(-0.28%)
Dec 30, 2019 41.76 41.96 41.60 41.72 2,953,556 +0.01(+0.02%)
Dec 27, 2019 42.07 42.07 41.66 41.72 1,578,718 -0.23(-0.55%)
Dec 26, 2019 41.87 42.14 41.67 41.95 1,905,888 +0.07(+0.16%)
Dec 24, 2019 41.73 41.94 41.72 41.88 329,490 +0.14(+0.34%)
Dec 23, 2019 41.83 42.07 41.62 41.73 2,077,228 -0.14(-0.34%)
Dec 20, 2019 42.06 42.23 41.74 41.88 3,866,171 -0.02(-0.05%)
Dec 19, 2019 41.78 42.42 41.76 41.90 1,274,456 +0.03(+0.07%)
Dec 18, 2019 42.33 42.36 41.85 41.87 1,377,983 -0.38(-0.91%)
Dec 17, 2019 41.90 42.31 41.66 42.25 995,648 +0.31(+0.73%)
Dec 16, 2019 42.14 42.34 41.89 41.95 1,468,109 -0.03(-0.07%)
Dec 13, 2019 41.32 42.00 41.25 41.97 1,815,589 +0.51(+1.23%)
Dec 12, 2019 40.92 41.60 40.82 41.47 1,378,363 +0.41(+1.00%)
Dec 11, 2019 40.79 41.10 40.56 41.05 717,264 +0.19(+0.47%)
Dec 10, 2019 40.61 40.90 40.14 40.86 1,046,412 +0.33(+0.80%)
Dec 09, 2019 41.03 41.25 40.53 40.54 1,489,876 -0.72(-1.74%)
Dec 06, 2019 40.82 41.40 40.82 41.26 2,923,487 +0.67(+1.65%)
Dec 05, 2019 40.61 40.77 40.42 40.58 1,668,055 +0.09(+0.21%)
Dec 04, 2019 40.23 40.66 40.06 40.50 2,093,422 +0.24(+0.60%)
Dec 03, 2019 40.38 40.64 40.24 40.26 2,461,044 -0.62(-1.52%)
Dec 02, 2019 41.90 42.02 40.79 40.88 1,536,150 -0.96(-2.29%)
Nov 29, 2019 42.32 42.46 41.75 41.84 1,157,129 -0.48(-1.13%)
Nov 27, 2019 42.11 42.68 41.83 42.32 2,226,651 +0.35(+0.84%)
Nov 26, 2019 42.28 42.46 41.96 41.97 3,984,347 -0.51(-1.19%)
Nov 25, 2019 41.54 42.65 41.51 42.47 4,124,208 +1.26(+3.06%)
Nov 22, 2019 40.55 41.35 40.42 41.21 1,745,769 +0.63(+1.56%)
Nov 21, 2019 41.69 41.85 40.48 40.58 3,111,625 -1.28(-3.06%)
Nov 20, 2019 42.96 43.13 41.37 41.86 3,812,579 -1.29(-2.99%)
Nov 19, 2019 42.14 43.70 41.89 43.15 4,227,994 +1.13(+2.69%)
Nov 18, 2019 41.84 42.04 41.46 42.02 3,293,672 +0.27(+0.64%)
Nov 15, 2019 41.62 41.98 41.41 41.76 1,926,244 +0.33(+0.81%)
Nov 14, 2019 41.41 41.55 41.18 41.42 3,119,574 +0.07(+0.16%)
Nov 13, 2019 40.85 41.50 40.66 41.35 3,056,302 +0.45(+1.10%)
Nov 12, 2019 40.93 41.06 40.66 40.90 3,675,438 -0.06(-0.14%)
Nov 11, 2019 41.10 41.31 40.89 40.96 805,419 -0.15(-0.37%)
Nov 08, 2019 41.41 41.76 41.10 41.11 1,976,120 -0.33(-0.78%)
Nov 07, 2019 41.50 41.61 41.25 41.44 3,151,154 +0.11(+0.28%)
Nov 06, 2019 41.69 41.76 41.17 41.32 2,989,476 -0.30(-0.71%)
Nov 05, 2019 41.08 41.74 41.08 41.62 1,926,801 +0.56(+1.37%)
Nov 04, 2019 41.39 41.60 40.86 41.06 3,294,421 -0.31(-0.74%)
Nov 01, 2019 42.19 42.32 41.33 41.36 2,026,832 -0.49(-1.17%)
Oct 31, 2019 41.97 42.19 41.57 41.85 12,466,761 -0.04(-0.09%)
Oct 30, 2019 42.37 42.37 41.78 41.89 4,946,251 -0.52(-1.22%)
Oct 29, 2019 42.37 43.07 42.27 42.41 3,493,720 +0.08(+0.18%)
Oct 28, 2019 42.47 42.63 42.08 42.33 3,122,271 +0.04(+0.09%)
Oct 25, 2019 42.59 42.98 42.22 42.29 2,378,684 -0.45(-1.05%)
Oct 24, 2019 42.57 42.84 42.46 42.74 2,384,680 +0.34(+0.81%)
Oct 23, 2019 42.20 42.43 41.99 42.40 4,731,127 +0.09(+0.20%)
Oct 22, 2019 42.39 42.61 42.00 42.31 1,702,978 -0.16(-0.38%)
Oct 21, 2019 42.72 42.85 42.28 42.47 2,022,419 -0.14(-0.34%)
Oct 18, 2019 42.20 42.63 42.03 42.62 2,440,690 +0.32(+0.75%)
Oct 17, 2019 42.06 42.47 41.80 42.30 3,100,324 +0.39(+0.94%)
Oct 16, 2019 42.02 42.17 41.56 41.91 3,644,834 -0.23(-0.54%)
Oct 15, 2019 41.92 42.30 41.79 42.14 2,765,263 +0.13(+0.32%)
Oct 14, 2019 42.15 42.22 41.79 42.00 3,826,973 -0.24(-0.57%)
Oct 11, 2019 41.84 42.46 41.76 42.24 1,754,762 +0.74(+1.77%)
Oct 10, 2019 40.95 41.58 40.68 41.51 1,714,709 +0.62(+1.52%)
Oct 09, 2019 41.05 41.24 40.71 40.88 1,460,423 +0.07(+0.16%)
Oct 08, 2019 41.77 42.02 40.68 40.82 2,640,601 -1.21(-2.87%)
Oct 07, 2019 40.87 42.23 40.73 42.02 5,461,406 +1.18(+2.88%)
Oct 04, 2019 40.47 40.95 40.42 40.85 953,502 +0.43(+1.06%)
Oct 03, 2019 40.44 40.63 39.98 40.42 1,742,284 +0.01(+0.02%)
Oct 02, 2019 40.76 40.76 40.09 40.41 2,223,679 -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.