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 (%)
Apr 29, 2022 36.49 36.77 35.31 35.38 985,245 -1.29(-3.51%)
Apr 28, 2022 35.99 36.90 35.72 36.66 993,288 +0.94(+2.62%)
Apr 27, 2022 36.08 36.19 35.44 35.73 1,090,218 -0.27(-0.76%)
Apr 26, 2022 36.68 36.90 36.00 36.00 924,829 -1.07(-2.90%)
Apr 25, 2022 37.01 37.07 36.32 37.07 1,997,426 -0.25(-0.68%)
Apr 22, 2022 37.72 37.75 37.23 37.33 1,806,772 -0.65(-1.72%)
Apr 21, 2022 38.06 38.99 37.79 37.98 2,761,445 +0.74(+1.99%)
Apr 20, 2022 36.75 37.51 36.75 37.24 1,524,506 +0.85(+2.33%)
Apr 19, 2022 36.07 36.49 36.07 36.39 1,508,248 +0.46(+1.28%)
Apr 18, 2022 36.09 36.32 35.82 35.93 1,225,462 -0.20(-0.54%)
Apr 14, 2022 35.93 36.54 35.81 36.13 1,768,813 +0.36(+1.01%)
Apr 13, 2022 35.13 35.89 34.99 35.77 2,333,494 +0.78(+2.23%)
Apr 12, 2022 34.26 35.17 34.25 34.99 1,539,349 +0.85(+2.49%)
Apr 11, 2022 34.10 35.00 34.01 34.14 1,250,334 +0.04(+0.11%)
Apr 08, 2022 34.54 34.78 34.04 34.10 1,242,364 -0.53(-1.52%)
Apr 07, 2022 35.30 35.44 34.08 34.63 1,309,553 -0.71(-2.02%)
Apr 06, 2022 36.00 36.08 34.83 35.34 1,955,681 -0.99(-2.71%)
Apr 05, 2022 36.73 37.08 36.14 36.32 893,048 -0.35(-0.96%)
Apr 04, 2022 36.38 36.77 36.26 36.67 1,560,249 -0.18(-0.48%)
Apr 01, 2022 36.51 36.98 36.27 36.85 1,127,449 +0.16(+0.43%)
Mar 31, 2022 37.05 37.26 36.68 36.69 923,765 -0.26(-0.71%)
Mar 30, 2022 37.09 37.36 36.83 36.96 876,274 -0.52(-1.38%)
Mar 29, 2022 36.98 37.59 36.70 37.47 1,308,424 +1.14(+3.14%)
Mar 28, 2022 36.26 36.51 36.00 36.33 1,025,565 -0.01(-0.03%)
Mar 25, 2022 36.47 36.79 36.25 36.34 1,353,297 -0.07(-0.19%)
Mar 24, 2022 35.97 36.52 35.69 36.41 968,612 +0.59(+1.63%)
Mar 23, 2022 35.53 36.12 35.26 35.83 922,166 +0.06(+0.16%)
Mar 22, 2022 35.93 36.16 35.76 35.77 1,873,186 +0.07(+0.19%)
Mar 21, 2022 36.25 36.34 35.33 35.70 1,324,545 -0.60(-1.64%)
Mar 18, 2022 35.41 36.41 35.21 36.29 1,379,731 +0.57(+1.58%)
Mar 17, 2022 35.38 35.74 35.07 35.73 1,511,295 -0.04(-0.11%)
Mar 16, 2022 35.60 36.16 34.95 35.77 1,108,052 +0.63(+1.81%)
Mar 15, 2022 34.40 35.30 34.30 35.13 1,210,363 +0.96(+2.80%)
Mar 14, 2022 34.68 34.87 33.93 34.18 1,187,649 -0.32(-0.93%)
Mar 11, 2022 34.86 35.23 34.38 34.50 1,475,362 +0.34(+1.00%)
Mar 10, 2022 33.41 34.16 2,909,634 +0.11(+0.32%)
Mar 09, 2022 33.65 34.26 33.34 34.05 3,872,818 +1.53(+4.71%)
Mar 08, 2022 32.24 33.53 31.89 32.52 2,455,759 +0.54(+1.68%)
Mar 07, 2022 34.93 34.93 31.97 31.98 2,947,597 -3.13(-8.92%)
Mar 04, 2022 34.75 35.27 34.30 35.11 1,114,169 -0.21(-0.61%)
Mar 03, 2022 35.72 36.14 35.00 35.33 818,841 -0.42(-1.17%)
Mar 02, 2022 35.15 35.82 35.15 35.75 1,290,595 +0.93(+2.66%)
Mar 01, 2022 35.64 35.71 34.58 34.82 1,758,117 -1.25(-3.46%)
Feb 28, 2022 36.26 36.31 35.51 36.07 1,309,705 -0.60(-1.62%)
Feb 25, 2022 35.82 36.69 35.80 36.66 1,387,316 +0.87(+2.43%)
Feb 24, 2022 34.41 36.08 34.24 35.80 1,450,698 +0.18(+0.49%)
Feb 23, 2022 36.68 36.68 35.60 35.62 1,708,330 -0.65(-1.80%)
Feb 22, 2022 36.48 36.95 36.05 36.27 3,528,432 -0.59(-1.59%)
Feb 18, 2022 36.86 0 +0.17(+0.45%)
Feb 17, 2022 36.93 37.27 36.49 36.69 1,056,609 -0.65(-1.75%)
Feb 16, 2022 36.20 37.47 36.19 37.35 1,838,643 +1.07(+2.96%)
Feb 15, 2022 35.48 36.35 35.43 36.27 1,538,462 +1.27(+3.62%)
Feb 14, 2022 35.15 35.88 34.68 35.01 1,454,063 -0.10(-0.28%)
Feb 11, 2022 36.34 36.86 34.89 35.10 2,045,489 -1.10(-3.04%)
Feb 10, 2022 36.25 37.35 36.16 36.20 3,383,590 -0.55(-1.51%)
Feb 09, 2022 36.87 37.10 36.23 36.76 2,896,148 +0.24(+0.67%)
Feb 08, 2022 34.18 36.84 34.09 36.51 3,165,116 +0.92(+2.60%)
Feb 07, 2022 34.89 35.87 34.77 35.59 2,918,268 +0.80(+2.29%)
Feb 04, 2022 33.89 35.09 33.89 34.79 2,044,360 +0.67(+1.97%)
Feb 03, 2022 33.45 34.92 34.12 2,092,639 +0.42(+1.24%)
Feb 02, 2022 33.83 34.01 33.38 33.70 1,972,912 +0.08(+0.23%)
Feb 01, 2022 33.19 33.67 32.84 33.62 1,187,284 +0.26(+0.79%)
Jan 31, 2022 32.39 33.46 33.36 1,143,296 +0.77(+2.36%)
Jan 28, 2022 32.04 32.61 31.30 32.59 1,631,239 +0.54(+1.67%)
Jan 27, 2022 33.00 33.51 32.04 32.06 1,575,301 -0.74(-2.25%)
Jan 26, 2022 33.47 33.95 32.68 32.80 1,258,373 -0.39(-1.17%)
Jan 25, 2022 32.92 33.44 32.33 33.19 1,129,872 -0.26(-0.79%)
Jan 24, 2022 32.34 33.51 31.95 33.45 2,107,163 +0.28(+0.85%)
Jan 21, 2022 33.59 33.92 33.07 33.17 1,253,573 -0.54(-1.62%)
Jan 20, 2022 33.59 34.83 33.58 33.71 1,283,535 +0.16(+0.46%)
Jan 19, 2022 34.49 34.63 33.53 33.56 2,437,331 -0.81(-2.35%)
Jan 18, 2022 35.49 35.56 34.25 34.36 2,537,341 -1.23(-3.44%)
Jan 14, 2022 35.59 0 -0.11(-0.30%)
Jan 13, 2022 35.33 36.29 35.30 35.70 1,761,832 +0.45(+1.27%)
Jan 12, 2022 36.07 36.23 35.15 35.25 1,363,341 -0.53(-1.47%)
Jan 11, 2022 35.52 35.87 35.20 35.77 2,265,207 +0.41(+1.16%)
Jan 10, 2022 35.43 35.43 34.45 35.37 1,268,931 -0.08(-0.22%)
Jan 07, 2022 35.44 35.88 35.38 35.44 2,006,381 -0.29(-0.82%)
Jan 06, 2022 36.67 36.67 35.73 35.74 1,088,008 -0.60(-1.66%)
Jan 05, 2022 36.78 37.08 36.21 36.34 1,021,188 -0.28(-0.77%)
Jan 04, 2022 36.77 36.92 36.53 36.62 2,265,799 +0.48(+1.32%)
Jan 03, 2022 36.08 36.79 35.74 36.14 1,965,425 +0.29(+0.81%)
Dec 31, 2021 35.71 36.17 35.66 35.85 1,659,196 -0.06(-0.16%)
Dec 30, 2021 35.71 36.24 35.71 35.91 967,041 +0.18(+0.52%)
Dec 29, 2021 35.61 35.96 35.45 35.73 752,856 +0.17(+0.47%)
Dec 28, 2021 35.24 35.71 35.22 35.56 773,362 +0.20(+0.58%)
Dec 27, 2021 34.88 35.38 34.67 35.36 686,988 +0.28(+0.80%)
Dec 23, 2021 34.88 35.15 34.56 35.07 1,604,502 +0.59(+1.72%)
Dec 22, 2021 34.20 34.85 34.05 34.48 2,037,831 +0.30(+0.88%)
Dec 21, 2021 33.02 34.35 32.92 34.18 2,743,511 +1.70(+5.24%)
Dec 20, 2021 32.35 32.62 31.90 32.48 1,855,574 -0.55(-1.68%)
Dec 17, 2021 32.23 33.33 31.74 33.03 4,011,715 +0.59(+1.83%)
Dec 16, 2021 33.57 33.78 32.33 32.44 3,057,304 -0.85(-2.54%)
Dec 15, 2021 33.19 33.72 32.54 33.28 1,898,610 -0.01(-0.03%)
Dec 14, 2021 33.63 34.11 33.22 33.29 2,367,290 -0.44(-1.30%)
Dec 13, 2021 34.46 34.54 33.62 33.73 1,642,064 -1.11(-3.18%)
Dec 10, 2021 35.46 35.54 34.51 34.84 1,331,545 -0.23(-0.67%)
Dec 09, 2021 34.65 35.40 34.45 35.07 1,844,176 +0.18(+0.50%)
Dec 08, 2021 34.45 34.94 34.37 34.90 2,848,159 +0.59(+1.73%)
Dec 07, 2021 34.93 35.38 34.08 34.31 2,489,119 -0.20(-0.59%)
Dec 06, 2021 33.57 35.36 33.50 34.51 4,145,622 +1.47(+4.45%)
Dec 03, 2021 32.98 33.18 32.20 33.04 2,037,245 +0.18(+0.56%)
Dec 02, 2021 31.32 33.08 31.14 32.86 2,507,593 +1.70(+5.47%)
Dec 01, 2021 33.14 33.50 31.12 31.15 1,625,766 -1.34(-4.13%)
Nov 30, 2021 32.97 33.21 32.37 32.50 2,327,152 -0.95(-2.85%)
Nov 29, 2021 34.42 34.57 32.95 33.45 1,575,069 -0.49(-1.43%)
Nov 26, 2021 33.31 33.95 32.71 33.94 1,947,921 -0.89(-2.56%)
Nov 24, 2021 35.03 35.18 34.71 34.83 1,086,378 -0.48(-1.35%)
Nov 23, 2021 35.32 35.92 35.29 35.30 2,042,473 +0.11(+0.30%)
Nov 22, 2021 35.47 35.66 34.77 35.20 1,635,324 -0.19(-0.55%)
Nov 19, 2021 35.07 35.52 34.42 35.39 3,940,726 -0.39(-1.08%)
Nov 18, 2021 37.14 35.88 35.69 35.78 2,423,210 -1.15(-3.13%)
Nov 17, 2021 36.76 37.07 36.25 36.93 1,725,258 -0.16(-0.42%)
Nov 16, 2021 36.59 37.25 35.88 37.09 2,796,327 +0.26(+0.71%)
Nov 15, 2021 37.12 37.46 36.53 36.83 2,683,470 +0.01(+0.03%)
Nov 12, 2021 37.10 37.36 36.72 36.82 3,659,272 -0.28(-0.76%)
Nov 11, 2021 37.12 37.57 37.04 37.10 1,419,120 -0.23(-0.62%)
Nov 10, 2021 37.36 37.33 3,190,354 -0.08(-0.21%)
Nov 09, 2021 37.51 37.69 36.90 37.41 2,881,926 -0.32(-0.85%)
Nov 08, 2021 38.07 38.30 37.53 37.73 1,923,358 -0.35(-0.92%)
Nov 05, 2021 37.58 38.38 37.47 38.08 2,573,453 +1.27(+3.45%)
Nov 04, 2021 36.92 37.41 36.57 36.81 813,800 +0.02(+0.05%)
Nov 03, 2021 36.10 36.96 36.01 36.79 1,997,506 +0.65(+1.80%)
Nov 02, 2021 36.14 36.41 35.70 36.14 882,979 -0.11(-0.29%)
Nov 01, 2021 35.53 36.24 36.03 36.24 1,146,473 +0.86(+2.44%)
Oct 29, 2021 35.05 35.54 35.05 35.38 1,083,889 +0.21(+0.61%)
Oct 28, 2021 35.11 35.25 34.81 35.17 1,378,536 +0.06(+0.17%)
Oct 27, 2021 35.65 35.92 35.09 35.11 1,697,116 -0.53(-1.50%)
Oct 26, 2021 35.73 35.64 999,657 +0.01(+0.03%)
Oct 25, 2021 35.48 35.74 35.22 35.63 1,183,551 +0.07(+0.19%)
Oct 22, 2021 35.87 36.09 35.56 35.56 937,088 -0.43(-1.19%)
Oct 21, 2021 35.73 36.29 35.51 35.99 1,769,176 +1.01(+2.88%)
Oct 20, 2021 34.92 35.44 34.85 34.98 2,355,156 -0.41(-1.15%)
Oct 19, 2021 35.38 35.49 35.08 35.39 1,060,592 +0.09(+0.25%)
Oct 18, 2021 34.86 35.39 34.79 35.30 4,012,187 +0.05(+0.14%)
Oct 15, 2021 35.83 36.30 35.19 35.25 1,078,082 -0.24(-0.68%)
Oct 14, 2021 36.09 36.29 35.32 35.50 1,664,290 -0.43(-1.19%)
Oct 13, 2021 36.19 36.19 35.37 35.92 2,464,348 +0.15(+0.41%)
Oct 12, 2021 35.80 36.26 35.50 35.78 1,524,599 +0.12(+0.33%)
Oct 11, 2021 35.70 36.19 35.41 35.66 2,174,467 +0.19(+0.55%)
Oct 08, 2021 35.56 35.90 35.29 35.47 1,212,662 -0.04(-0.11%)
Oct 07, 2021 35.67 36.05 35.44 35.51 2,017,080 +0.11(+0.30%)
Oct 06, 2021 34.79 35.45 34.64 35.40 1,650,722 +0.23(+0.66%)
Oct 05, 2021 34.88 35.33 34.38 35.17 2,554,278 +0.34(+0.97%)
Oct 04, 2021 34.63 35.47 34.50 34.83 3,552,164 +0.13(+0.36%)
Oct 01, 2021 32.32 34.93 32.14 34.70 3,913,166 +2.83(+8.89%)
Sep 30, 2021 32.66 32.66 31.87 31.87 1,663,137 -0.70(-2.14%)
Sep 29, 2021 32.91 32.91 32.39 32.57 1,301,236 -0.06(-0.18%)
Sep 28, 2021 32.75 33.32 32.57 32.63 1,943,244 -0.24(-0.74%)
Sep 27, 2021 32.62 33.42 32.51 32.87 1,753,047 +0.62(+1.92%)
Sep 24, 2021 32.20 32.43 31.99 32.25 1,232,462 +0.13(+0.39%)
Sep 23, 2021 31.48 32.52 31.34 32.12 1,258,343 +0.92(+2.95%)
Sep 22, 2021 30.77 31.61 30.77 31.20 3,507,013 +0.64(+2.09%)
Sep 21, 2021 31.58 31.84 30.51 30.56 2,470,764 -0.84(-2.69%)
Sep 20, 2021 30.65 31.45 30.28 31.40 1,931,062 +0.25(+0.81%)
Sep 17, 2021 30.79 31.29 30.47 31.15 4,718,664 -0.58(-1.83%)
Sep 16, 2021 31.31 31.97 31.06 31.73 3,271,555 +0.55(+1.77%)
Sep 15, 2021 31.10 31.39 30.63 31.18 2,493,991 -0.19(-0.62%)
Sep 14, 2021 32.14 32.14 31.29 31.38 1,245,358 -0.76(-2.35%)
Sep 13, 2021 31.95 32.25 31.43 32.13 1,749,572 +0.49(+1.56%)
Sep 10, 2021 32.58 32.64 31.60 31.64 2,391,926 -0.61(-1.89%)
Sep 09, 2021 32.79 33.31 32.23 32.25 1,291,333 -0.63(-1.92%)
Sep 08, 2021 33.00 33.26 32.59 32.88 2,218,706 -0.16(-0.47%)
Sep 07, 2021 33.01 33.17 32.69 33.03 2,963,494 -0.07(-0.21%)
Sep 03, 2021 33.77 33.95 32.97 33.10 3,325,608 -1.01(-2.96%)
Sep 02, 2021 34.25 34.45 33.94 34.11 1,324,782 -0.07(-0.20%)
Sep 01, 2021 33.95 34.28 33.62 34.18 1,654,531 +0.44(+1.29%)
Aug 31, 2021 33.27 33.80 33.23 33.74 1,714,251 +0.56(+1.70%)
Aug 30, 2021 33.98 33.98 33.14 33.18 601,382 -0.72(-2.12%)
Aug 27, 2021 33.42 34.12 33.27 33.90 739,539 +0.76(+2.28%)
Aug 26, 2021 33.28 33.59 32.93 33.14 712,145 -0.34(-1.01%)
Aug 25, 2021 33.21 33.68 32.87 33.48 3,171,006 +0.35(+1.05%)
Aug 24, 2021 32.69 33.43 32.62 33.13 3,423,821 +0.54(+1.67%)
Aug 23, 2021 32.41 32.73 32.14 32.59 2,899,546 +0.50(+1.57%)
Aug 20, 2021 31.54 32.20 31.28 32.08 1,059,757 +0.56(+1.78%)
Aug 19, 2021 31.81 32.04 31.08 31.52 2,166,196 -0.67(-2.07%)
Aug 18, 2021 32.79 32.82 32.16 32.19 1,583,192 -0.70(-2.12%)
Aug 17, 2021 32.79 33.08 32.48 32.89 2,718,578 -0.44(-1.33%)
Aug 16, 2021 33.77 34.04 33.05 33.33 2,372,116 -0.89(-2.60%)
Aug 13, 2021 34.05 34.28 33.82 34.22 2,062,766 +0.35(+1.03%)
Aug 12, 2021 33.71 34.10 33.44 33.87 1,748,510 -0.03(-0.09%)
Aug 11, 2021 32.88 34.00 32.62 33.90 1,698,003 +0.82(+2.48%)
Aug 10, 2021 33.83 33.92 32.07 33.08 3,486,598 -0.65(-1.92%)
Aug 09, 2021 34.05 34.11 33.20 33.73 2,900,329 -0.20(-0.60%)
Aug 06, 2021 34.34 34.65 33.79 33.93 828,010 -0.19(-0.57%)
Aug 05, 2021 33.56 34.13 33.42 34.12 1,152,277 +0.84(+2.53%)
Aug 04, 2021 33.11 33.49 33.05 33.28 3,047,122 -0.19(-0.58%)
Aug 03, 2021 33.57 33.59 32.52 33.48 2,218,333 -0.13(-0.37%)
Aug 02, 2021 34.08 34.73 33.54 33.60 1,069,809 -0.36(-1.05%)
Jul 30, 2021 34.06 34.66 33.93 33.96 1,214,588 -0.46(-1.35%)
Jul 29, 2021 34.42 35.14 34.21 34.42 1,231,455 +0.29(+0.85%)
Jul 28, 2021 34.27 34.38 33.37 34.13 1,458,675 -0.08(-0.23%)
Jul 27, 2021 34.30 34.37 33.81 34.21 3,012,355 +0.03(+0.08%)
Jul 26, 2021 33.66 34.39 33.48 34.18 2,695,040 +0.59(+1.76%)
Jul 23, 2021 33.79 33.85 33.27 33.59 955,725 +0.21(+0.64%)
Jul 22, 2021 33.53 33.53 32.72 33.38 1,700,633 -0.26(-0.78%)
Jul 21, 2021 33.53 34.09 33.41 33.64 1,043,604 +0.53(+1.61%)
Jul 20, 2021 31.97 33.30 31.97 33.11 1,448,641 +1.21(+3.79%)
Jul 19, 2021 32.05 32.13 31.20 31.90 2,313,244 -1.05(-3.20%)
Jul 16, 2021 33.82 34.02 32.95 32.95 2,065,636 -0.54(-1.62%)
Jul 15, 2021 33.26 33.66 33.11 33.50 1,277,935 +0.06(+0.17%)
Jul 14, 2021 34.03 34.39 33.44 33.44 3,322,019 -0.46(-1.37%)
Jul 13, 2021 34.62 34.62 33.88 33.90 1,207,533 -0.92(-2.64%)
Jul 12, 2021 34.24 34.83 33.99 34.82 1,777,192 +0.10(+0.28%)
Jul 09, 2021 34.09 34.92 34.07 34.72 1,707,306 +1.11(+3.31%)
Jul 08, 2021 33.89 33.89 33.06 33.61 2,679,287 -1.10(-3.17%)
Jul 07, 2021 34.97 35.37 34.43 34.71 670,373 -0.45(-1.29%)
Jul 06, 2021 35.70 35.82 34.77 35.17 1,476,105 -0.64(-1.78%)
Jul 02, 2021 35.89 35.92 35.66 35.81 508,709 +0.01(+0.03%)
Jul 01, 2021 36.31 36.40 35.75 35.80 993,446 -0.21(-0.59%)
Jun 30, 2021 35.72 36.11 35.47 36.01 1,485,559 +0.35(+0.98%)
Jun 29, 2021 35.60 35.89 34.92 35.66 1,678,126 -0.14(-0.38%)
Jun 28, 2021 37.13 37.17 35.55 35.80 2,317,120 -1.48(-3.97%)
Jun 25, 2021 37.09 37.61 36.92 37.28 1,997,283 +0.05(+0.13%)
Jun 24, 2021 36.75 37.46 36.73 37.23 2,269,724 +0.85(+2.34%)
Jun 23, 2021 36.62 36.69 36.31 36.38 1,421,193 -0.10(-0.27%)
Jun 22, 2021 36.25 36.62 35.92 36.47 1,437,461 +0.36(+0.99%)
Jun 21, 2021 35.11 36.14 34.98 36.12 1,220,660 +1.24(+3.55%)
Jun 18, 2021 35.57 35.77 34.86 34.88 2,498,643 -1.30(-3.58%)
Jun 17, 2021 36.27 36.46 35.40 36.17 1,750,024 -0.08(-0.21%)
Jun 16, 2021 36.41 36.47 35.83 36.25 1,449,177 -0.06(-0.16%)
Jun 15, 2021 36.42 36.57 36.24 36.31 1,300,747 -0.08(-0.21%)
Jun 14, 2021 36.72 36.90 36.09 36.39 1,595,026 -0.31(-0.84%)
Jun 11, 2021 36.26 36.80 36.20 36.70 2,114,774 +0.44(+1.20%)
Jun 10, 2021 36.09 36.45 35.41 36.26 1,577,099 +0.28(+0.78%)
Jun 09, 2021 36.10 36.68 35.77 35.98 2,040,165 +0.34(+0.95%)
Jun 08, 2021 35.17 35.98 34.98 35.64 1,026,186 +0.73(+2.08%)
Jun 07, 2021 34.83 35.06 34.76 34.92 703,854 +0.15(+0.45%)
Jun 04, 2021 35.07 35.19 34.43 34.76 2,765,141 -0.22(-0.64%)
Jun 03, 2021 34.85 35.27 34.44 34.98 999,057 -0.08(-0.22%)
Jun 02, 2021 36.03 36.03 34.93 35.06 1,980,778 -0.93(-2.58%)
Jun 01, 2021 36.45 36.49 35.91 35.99 2,002,200 -0.12(-0.32%)
May 28, 2021 36.13 36.21 35.57 36.11 1,056,252 -0.03(-0.08%)
May 27, 2021 36.46 36.46 35.83 36.14 3,020,006 +0.18(+0.51%)
May 26, 2021 36.20 36.22 35.81 35.95 2,174,187 +0.10(+0.27%)
May 25, 2021 36.15 36.73 35.69 35.85 1,782,028 -0.23(-0.64%)
May 24, 2021 36.18 36.28 35.83 36.09 2,524,894 +0.28(+0.78%)
May 21, 2021 36.14 36.41 35.80 35.81 2,211,371 -0.06(-0.16%)
May 20, 2021 35.73 35.92 35.30 35.87 958,658 +0.04(+0.11%)
May 19, 2021 35.81 36.01 35.33 35.83 1,822,119 -0.62(-1.69%)
May 18, 2021 37.23 37.49 36.26 36.44 3,373,819 -0.79(-2.12%)
May 17, 2021 37.08 37.33 36.80 37.23 2,235,307 -0.45(-1.20%)
May 14, 2021 36.28 37.83 36.21 37.69 1,739,230 +1.79(+4.99%)
May 13, 2021 35.14 36.17 35.14 35.89 2,685,498 +0.92(+2.62%)
May 12, 2021 35.60 35.90 34.88 34.98 3,168,162 -0.61(-1.71%)
May 11, 2021 35.75 36.53 35.07 35.59 2,459,411 -0.67(-1.86%)
May 10, 2021 36.64 36.83 36.10 36.26 1,541,609 -0.45(-1.23%)
May 07, 2021 36.53 37.29 36.34 36.71 1,138,528 +0.23(+0.63%)
May 06, 2021 36.64 36.67 35.78 36.48 866,775 -0.08(-0.21%)
May 05, 2021 36.78 37.13 36.25 36.56 1,526,328 -0.40(-1.10%)
May 04, 2021 37.79 38.07 36.77 36.96 945,625 -0.94(-2.47%)
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.