Aramark Holdings Corp (NY: ARMK )

38.61 +0.53 (+1.39%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.05 28.22 27.83 28.10 3,685,686 +0.14(+0.52%)
Aug 29, 2019 27.74 27.97 27.49 27.96 2,167,837 +0.41(+1.47%)
Aug 28, 2019 27.42 27.71 27.27 27.55 3,020,140 +0.03(+0.12%)
Aug 27, 2019 28.39 28.51 27.49 27.52 3,338,058 -0.82(-2.89%)
Aug 26, 2019 27.54 28.43 27.54 28.33 6,404,129 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.12 27.26 2,506,272 -0.22(-0.80%)
Aug 22, 2019 27.36 27.64 27.21 27.48 3,796,852 +0.20(+0.73%)
Aug 21, 2019 27.27 27.37 27.08 27.28 3,426,282 +0.21(+0.76%)
Aug 20, 2019 27.61 27.61 27.08 27.08 5,525,537 -0.56(-2.02%)
Aug 19, 2019 28.57 28.76 27.45 27.63 19,603,294 +2.12(+8.30%)
Aug 16, 2019 25.72 25.82 25.49 25.51 1,817,178 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.50 25.54 4,633,036 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.31 25.56 5,326,356 -0.47(-1.80%)
Aug 13, 2019 26.11 26.60 25.89 26.02 8,540,867 -0.09(-0.34%)
Aug 12, 2019 26.08 26.22 25.34 26.11 6,270,858 -0.03(-0.13%)
Aug 09, 2019 25.72 26.17 25.60 26.15 10,566,479 +0.30(+1.17%)
Aug 08, 2019 25.81 25.94 25.10 25.85 10,976,100 -0.01(-0.03%)
Aug 07, 2019 24.44 25.87 24.37 25.85 11,139,252 +0.79(+3.15%)
Aug 06, 2019 24.52 26.68 24.52 25.06 13,969,225 +1.13(+4.70%)
Aug 05, 2019 23.94 23.94 23.55 23.94 18,675,112 -0.38(-1.58%)
Aug 02, 2019 24.51 24.64 24.06 24.32 2,919,825 -0.21(-0.84%)
Aug 01, 2019 24.89 25.10 24.31 24.53 3,725,682 -0.31(-1.24%)
Jul 31, 2019 25.37 25.42 24.73 24.84 4,148,580 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.85 25.38 3,744,631 +0.26(+1.04%)
Jul 29, 2019 25.32 25.49 25.12 25.12 6,756,529 -0.27(-1.05%)
Jul 26, 2019 25.25 25.52 25.23 25.39 3,080,256 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.10 25.12 2,759,351 -0.08(-0.33%)
Jul 24, 2019 24.84 25.24 24.69 25.20 3,054,523 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.87 5,307,208 +0.48(+1.97%)
Jul 22, 2019 24.70 24.74 24.36 24.39 4,927,661 -0.19(-0.78%)
Jul 19, 2019 24.93 24.96 24.53 24.58 3,040,476 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,076,288 +0.26(+1.06%)
Jul 17, 2019 24.80 25.02 24.51 24.58 5,622,294 -0.02(-0.08%)
Jul 16, 2019 24.88 25.04 24.54 24.60 3,358,097 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.80 24.90 3,233,350 -0.11(-0.44%)
Jul 12, 2019 25.00 25.21 24.96 25.01 4,344,766 -0.04(-0.16%)
Jul 11, 2019 24.88 25.31 24.88 25.06 5,107,550 +0.30(+1.19%)
Jul 10, 2019 24.82 25.07 24.66 24.76 5,275,384 -0.08(-0.30%)
Jul 09, 2019 24.58 24.86 24.33 24.84 4,586,180 +0.10(+0.39%)
Jul 08, 2019 24.77 24.89 24.59 24.74 2,014,460 -0.18(-0.72%)
Jul 05, 2019 24.61 24.93 24.51 24.92 887,983 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.56 24.66 994,937 +0.05(+0.22%)
Jul 02, 2019 24.49 24.71 24.31 24.60 2,195,958 +0.15(+0.62%)
Jul 01, 2019 24.93 24.99 24.20 24.45 2,323,226 -0.30(-1.19%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,908,427 +0.62(+2.56%)
Jun 27, 2019 23.49 24.15 23.27 24.13 3,421,583 +0.77(+3.29%)
Jun 26, 2019 23.59 23.81 23.32 23.36 1,983,767 -0.19(-0.79%)
Jun 25, 2019 23.60 23.81 23.55 23.55 1,908,867 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.47 23.55 1,973,064 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,821 -0.15(-0.63%)
Jun 20, 2019 24.05 24.14 23.77 23.90 1,847,626 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.92 2,295,280 +0.00(+0.00%)
Jun 18, 2019 23.95 24.31 23.88 23.92 1,789,906 +0.14(+0.61%)
Jun 17, 2019 23.66 23.91 23.65 23.78 1,775,152 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.56 23.66 2,202,910 -0.03(-0.14%)
Jun 13, 2019 24.05 24.15 23.60 23.69 1,558,195 -0.28(-1.17%)
Jun 12, 2019 23.96 24.13 23.74 23.97 1,801,583 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.93 24.06 3,440,029 +0.23(+0.95%)
Jun 10, 2019 24.54 24.73 23.73 23.83 3,184,783 -0.57(-2.33%)
Jun 07, 2019 24.20 24.43 24.11 24.40 4,064,848 +0.26(+1.08%)
Jun 06, 2019 24.26 24.37 24.14 24.14 4,478,893 -0.17(-0.71%)
Jun 05, 2019 24.22 24.37 24.07 24.31 8,385,779 +0.12(+0.48%)
Jun 04, 2019 23.94 24.21 23.87 24.20 6,138,334 +0.52(+2.20%)
Jun 03, 2019 23.81 23.95 23.24 23.68 6,954,100 -0.20(-0.83%)
May 31, 2019 23.85 24.43 23.74 23.88 10,355,631 -0.07(-0.29%)
May 30, 2019 22.58 24.88 22.53 23.94 24,415,334 +1.48(+6.57%)
May 29, 2019 21.73 22.52 21.73 22.47 9,968,929 +0.69(+3.18%)
May 28, 2019 21.73 21.87 21.59 21.78 9,666,919 +0.12(+0.54%)
May 24, 2019 21.54 21.73 21.32 21.66 2,457,619 +0.24(+1.12%)
May 23, 2019 21.67 21.69 21.33 21.42 6,504,489 -0.42(-1.92%)
May 22, 2019 22.04 22.05 21.76 21.84 5,907,831 -0.30(-1.33%)
May 21, 2019 21.81 22.14 21.75 22.13 4,978,382 +0.38(+1.73%)
May 20, 2019 21.57 21.84 21.45 21.75 4,652,700 +0.04(+0.19%)
May 17, 2019 21.46 21.93 21.40 21.71 4,851,706 +0.06(+0.29%)
May 16, 2019 21.86 22.15 21.62 21.65 6,953,670 -0.22(-1.00%)
May 15, 2019 21.59 22.02 21.47 21.87 7,594,829 +0.27(+1.24%)
May 14, 2019 21.39 21.84 21.20 21.60 6,512,810 +0.25(+1.15%)
May 13, 2019 20.95 21.44 20.68 21.36 6,526,430 -0.08(-0.38%)
May 10, 2019 21.33 21.77 21.06 21.44 7,465,521 -0.02(-0.10%)
May 09, 2019 20.57 21.75 20.32 21.46 10,124,327 +0.59(+2.82%)
May 08, 2019 20.09 21.15 19.98 20.87 9,802,461 +0.66(+3.25%)
May 07, 2019 18.30 20.23 17.45 20.21 25,291,452 -1.22(-5.69%)
May 06, 2019 20.89 21.48 20.89 21.43 5,515,846 +0.09(+0.42%)
May 03, 2019 21.17 21.40 21.05 21.34 6,351,353 +0.31(+1.50%)
May 02, 2019 21.11 21.36 20.90 21.03 3,104,203 -0.08(-0.36%)
May 01, 2019 21.38 21.42 21.08 21.10 3,824,438 -0.17(-0.80%)
Apr 30, 2019 21.32 21.43 21.08 21.28 5,105,205 -0.03(-0.16%)
Apr 29, 2019 21.19 21.53 21.19 21.31 3,855,282 +0.06(+0.29%)
Apr 26, 2019 21.15 21.40 20.97 21.25 5,972,563 +0.16(+0.78%)
Apr 25, 2019 21.45 21.53 21.08 21.08 2,483,598 -0.39(-1.82%)
Apr 24, 2019 21.31 21.56 21.25 21.47 1,991,718 +0.18(+0.84%)
Apr 23, 2019 21.47 21.53 21.14 21.30 3,698,163 -0.10(-0.48%)
Apr 22, 2019 21.60 21.70 21.34 21.40 2,888,786 -0.27(-1.23%)
Apr 18, 2019 21.48 21.69 21.33 21.67 2,718,001 +0.26(+1.22%)
Apr 17, 2019 21.28 21.42 21.18 21.41 3,226,525 +0.17(+0.81%)
Apr 16, 2019 21.28 21.46 21.17 21.23 1,712,574 +0.00(+0.00%)
Apr 15, 2019 21.41 21.49 21.21 21.23 2,517,175 -0.14(-0.67%)
Apr 12, 2019 21.36 21.62 21.28 21.38 3,102,781 +0.18(+0.84%)
Apr 11, 2019 20.88 21.25 20.87 21.20 3,281,611 +0.37(+1.77%)
Apr 10, 2019 20.71 21.00 20.67 20.83 2,553,725 +0.26(+1.26%)
Apr 09, 2019 21.16 21.18 20.51 20.57 4,424,494 -0.68(-3.22%)
Apr 08, 2019 20.89 21.31 20.78 21.26 4,532,587 +0.34(+1.64%)
Apr 05, 2019 20.55 20.99 20.47 20.91 6,119,229 +0.48(+2.35%)
Apr 04, 2019 20.59 20.65 20.40 20.43 4,341,617 -0.15(-0.73%)
Apr 03, 2019 20.60 20.68 20.45 20.58 2,445,323 +0.14(+0.70%)
Apr 02, 2019 20.55 20.66 20.41 20.44 2,481,296 -0.08(-0.40%)
Apr 01, 2019 20.34 20.76 20.32 20.52 2,348,001 +0.29(+1.45%)
Mar 29, 2019 20.39 20.45 20.06 20.23 3,054,720 -0.14(-0.71%)
Mar 28, 2019 20.22 20.61 20.19 20.37 2,462,237 +0.15(+0.74%)
Mar 27, 2019 20.17 20.39 19.97 20.22 3,743,629 +0.05(+0.24%)
Mar 26, 2019 20.13 20.23 19.99 20.17 3,322,568 +0.28(+1.41%)
Mar 25, 2019 19.71 20.00 19.52 19.89 3,585,410 +0.10(+0.52%)
Mar 22, 2019 20.41 20.41 19.74 19.79 3,851,452 -0.68(-3.31%)
Mar 21, 2019 20.48 20.62 20.42 20.47 2,066,484 -0.14(-0.66%)
Mar 20, 2019 20.74 20.86 20.37 20.60 3,048,293 -0.16(-0.76%)
Mar 19, 2019 20.52 20.88 20.42 20.76 3,737,134 +0.27(+1.34%)
Mar 18, 2019 20.11 20.57 20.11 20.49 3,597,614 +0.04(+0.20%)
Mar 15, 2019 20.48 20.62 20.28 20.45 3,445,782 +0.01(+0.03%)
Mar 14, 2019 20.55 20.59 20.28 20.44 2,545,803 -0.11(-0.53%)
Mar 13, 2019 20.84 20.93 20.46 20.55 3,864,501 -0.20(-0.96%)
Mar 12, 2019 20.74 20.93 20.69 20.75 3,838,640 +0.11(+0.53%)
Mar 11, 2019 20.34 20.68 20.34 20.64 4,058,665 +0.31(+1.52%)
Mar 08, 2019 20.37 20.37 20.11 20.33 2,547,524 -0.18(-0.87%)
Mar 07, 2019 20.33 20.56 20.21 20.51 4,730,294 +0.10(+0.47%)
Mar 06, 2019 20.75 20.86 20.32 20.41 9,435,095 -0.29(-1.39%)
Mar 05, 2019 20.97 20.97 20.69 20.70 4,696,203 -0.24(-1.14%)
Mar 04, 2019 20.97 21.07 20.68 20.94 4,106,252 +0.04(+0.20%)
Mar 01, 2019 20.82 21.22 20.82 20.90 7,040,860 +0.16(+0.76%)
Feb 28, 2019 21.39 21.41 20.73 20.74 9,347,371 -0.73(-3.38%)
Feb 27, 2019 21.62 21.69 21.45 21.47 2,240,258 -0.19(-0.89%)
Feb 26, 2019 21.97 22.12 21.60 21.66 2,446,211 -0.38(-1.71%)
Feb 25, 2019 22.25 22.44 21.97 22.04 2,854,015 -0.05(-0.25%)
Feb 22, 2019 22.46 22.52 22.08 22.09 2,124,908 -0.33(-1.47%)
Feb 21, 2019 22.31 22.49 22.21 22.42 2,152,537 +0.12(+0.55%)
Feb 20, 2019 22.37 22.48 22.21 22.30 2,200,509 -0.02(-0.09%)
Feb 19, 2019 21.69 22.41 21.67 22.32 6,034,922 +0.55(+2.52%)
Feb 15, 2019 21.55 21.80 21.45 21.77 3,572,873 +0.41(+1.92%)
Feb 14, 2019 21.24 21.44 21.24 21.36 5,851,418 -0.03(-0.16%)
Feb 13, 2019 21.24 21.50 21.05 21.39 6,882,614 +0.34(+1.62%)
Feb 12, 2019 21.65 21.65 20.87 21.05 13,851,249 -0.40(-1.85%)
Feb 11, 2019 21.38 21.71 21.12 21.45 7,747,401 -0.39(-1.78%)
Feb 08, 2019 22.62 22.74 21.76 21.84 4,444,014 -0.95(-4.17%)
Feb 07, 2019 22.70 23.00 22.62 22.78 7,752,446 +0.01(+0.06%)
Feb 06, 2019 22.59 22.93 22.59 22.77 6,831,557 +0.08(+0.33%)
Feb 05, 2019 23.61 24.03 22.63 22.70 9,068,460 -0.39(-1.69%)
Feb 04, 2019 22.73 23.18 22.58 23.08 4,487,185 +0.38(+1.65%)
Feb 01, 2019 22.52 22.89 22.49 22.71 4,293,161 +0.21(+0.94%)
Jan 31, 2019 22.20 22.56 22.20 22.50 2,500,162 +0.24(+1.07%)
Jan 30, 2019 22.01 22.30 21.94 22.26 4,380,679 +0.38(+1.75%)
Jan 29, 2019 21.92 22.05 21.71 21.88 2,743,351 +0.03(+0.12%)
Jan 28, 2019 21.95 22.07 21.77 21.85 6,558,639 -0.35(-1.57%)
Jan 25, 2019 22.05 22.24 21.95 22.20 2,080,600 +0.36(+1.63%)
Jan 24, 2019 21.80 22.03 21.66 21.84 2,685,183 +0.06(+0.28%)
Jan 23, 2019 21.73 22.00 21.38 21.78 2,076,828 +0.14(+0.66%)
Jan 22, 2019 21.66 21.79 21.44 21.64 2,214,652 -0.14(-0.63%)
Jan 18, 2019 21.65 21.85 21.43 21.77 2,785,948 +0.31(+1.43%)
Jan 17, 2019 21.54 21.76 21.28 21.47 2,791,764 +0.30(+1.42%)
Jan 16, 2019 21.21 21.45 20.98 21.17 3,400,361 -0.11(-0.51%)
Jan 15, 2019 21.10 21.41 21.10 21.28 2,910,705 +0.20(+0.94%)
Jan 14, 2019 20.98 21.20 20.93 21.08 3,474,361 -0.20(-0.93%)
Jan 11, 2019 20.96 21.42 20.80 21.28 5,200,330 +0.16(+0.74%)
Jan 10, 2019 20.44 21.12 20.36 21.12 6,521,109 +0.45(+2.18%)
Jan 09, 2019 20.54 20.78 20.02 20.67 9,757,271 +0.29(+1.41%)
Jan 08, 2019 20.57 20.59 20.14 20.38 5,011,071 +0.09(+0.44%)
Jan 07, 2019 19.96 20.48 19.86 20.29 6,871,239 +0.36(+1.82%)
Jan 04, 2019 19.91 20.35 19.88 19.93 4,977,419 +0.35(+1.78%)
Jan 03, 2019 19.91 19.99 19.47 19.58 2,844,526 -0.50(-2.48%)
Jan 02, 2019 19.60 20.32 19.52 20.08 4,731,110 +0.30(+1.52%)
Dec 31, 2018 19.61 19.81 19.44 19.78 3,054,701 +0.22(+1.12%)
Dec 28, 2018 19.68 19.75 19.41 19.56 4,964,824 -0.05(-0.28%)
Dec 27, 2018 19.39 19.63 19.16 19.62 5,748,277 -0.03(-0.14%)
Dec 26, 2018 18.92 19.67 18.89 19.64 4,323,535 +0.87(+4.62%)
Dec 24, 2018 18.87 19.08 18.69 18.78 2,182,390 -0.33(-1.75%)
Dec 21, 2018 19.79 20.09 19.10 19.11 6,142,503 -0.67(-3.38%)
Dec 20, 2018 20.07 20.30 19.57 19.78 5,427,566 -0.54(-2.65%)
Dec 19, 2018 20.86 21.12 20.21 20.32 5,559,293 -0.47(-2.27%)
Dec 18, 2018 21.45 21.47 20.67 20.79 8,408,747 -0.48(-2.28%)
Dec 17, 2018 21.61 21.79 20.52 21.28 10,575,085 -0.63(-2.87%)
Dec 14, 2018 22.05 22.20 21.79 21.90 9,352,598 -0.43(-1.93%)
Dec 13, 2018 22.49 22.63 22.15 22.33 8,825,283 +0.41(+1.87%)
Dec 12, 2018 21.38 22.58 21.38 21.92 10,082,381 +0.65(+3.05%)
Dec 11, 2018 23.90 24.23 21.02 21.28 20,567,020 -3.00(-12.37%)
Dec 10, 2018 24.87 24.89 24.05 24.28 8,633,304 -0.61(-2.47%)
Dec 07, 2018 25.63 25.86 24.79 24.89 4,219,639 -0.81(-3.16%)
Dec 06, 2018 25.19 25.72 24.96 25.71 5,780,644 +0.10(+0.40%)
Dec 04, 2018 26.10 26.10 25.37 25.60 5,745,745 -0.63(-2.39%)
Dec 03, 2018 26.28 26.42 26.08 26.23 3,242,352 +0.25(+0.95%)
Nov 30, 2018 25.74 26.06 25.70 25.99 4,160,323 +0.15(+0.58%)
Nov 29, 2018 26.05 26.15 25.65 25.84 2,770,519 -0.18(-0.71%)
Nov 28, 2018 25.50 26.08 25.22 26.02 11,852,203 +0.67(+2.64%)
Nov 27, 2018 25.30 25.72 25.22 25.35 3,737,553 -0.01(-0.05%)
Nov 26, 2018 25.07 25.47 24.78 25.37 11,616,734 +0.51(+2.03%)
Nov 23, 2018 24.96 25.09 24.70 24.86 1,301,876 -0.29(-1.17%)
Nov 21, 2018 25.15 25.15 25.15 0 +0.67(+2.73%)
Nov 20, 2018 24.89 24.96 24.26 24.49 5,144,603 +0.07(+0.31%)
Nov 19, 2018 25.04 25.23 24.28 24.41 3,892,827 -0.72(-2.87%)
Nov 16, 2018 24.94 25.27 24.85 25.13 6,486,282 +0.10(+0.41%)
Nov 15, 2018 23.85 25.11 23.74 25.03 9,953,901 +0.91(+3.76%)
Nov 14, 2018 24.46 24.90 23.99 24.13 13,414,641 -0.02(-0.08%)
Nov 13, 2018 24.02 24.94 23.85 24.15 14,555,839 +0.58(+2.46%)
Nov 12, 2018 24.17 24.52 23.57 23.57 7,717,474 -0.69(-2.84%)
Nov 09, 2018 24.55 24.75 24.20 24.25 3,582,632 -0.43(-1.74%)
Nov 08, 2018 24.38 24.86 24.35 24.68 3,890,981 +0.14(+0.55%)
Nov 07, 2018 24.25 24.64 24.25 24.55 2,435,096 +0.40(+1.64%)
Nov 06, 2018 24.23 24.37 24.11 24.15 2,898,404 -0.20(-0.81%)
Nov 05, 2018 24.29 24.56 24.00 24.35 2,414,022 -0.01(-0.06%)
Nov 02, 2018 25.10 25.38 24.32 24.36 2,138,952 -0.54(-2.16%)
Nov 01, 2018 24.52 25.13 24.52 24.90 4,102,155 +0.43(+1.75%)
Oct 31, 2018 24.35 24.71 24.20 24.47 3,867,148 +0.42(+1.76%)
Oct 30, 2018 23.70 24.08 23.60 24.05 2,280,755 +0.40(+1.70%)
Oct 29, 2018 23.88 24.41 23.34 23.65 5,015,125 +0.11(+0.46%)
Oct 26, 2018 23.62 23.89 23.15 23.54 3,704,161 -0.32(-1.34%)
Oct 25, 2018 24.10 24.17 23.75 23.86 5,228,225 -0.01(-0.06%)
Oct 24, 2018 24.84 24.87 23.84 23.87 5,939,100 -1.16(-4.65%)
Oct 23, 2018 25.20 25.35 24.57 25.04 4,365,952 -0.51(-2.00%)
Oct 22, 2018 26.16 26.21 25.49 25.55 5,763,447 -0.51(-1.96%)
Oct 19, 2018 26.71 26.78 26.05 26.06 3,934,892 -0.64(-2.40%)
Oct 18, 2018 27.24 27.44 26.60 26.70 2,668,449 -0.72(-2.61%)
Oct 17, 2018 28.01 28.08 27.09 27.42 2,836,305 -0.49(-1.76%)
Oct 16, 2018 27.46 27.95 27.44 27.91 2,391,057 +0.52(+1.89%)
Oct 15, 2018 27.34 27.66 27.16 27.39 2,264,561 -0.06(-0.22%)
Oct 12, 2018 27.31 27.64 27.14 27.45 1,959,593 +0.64(+2.39%)
Oct 11, 2018 27.35 27.41 26.79 26.81 3,138,295 -0.67(-2.43%)
Oct 10, 2018 28.34 28.40 27.48 27.48 2,694,166 -0.91(-3.19%)
Oct 09, 2018 28.28 28.68 28.19 28.38 1,900,757 +0.05(+0.19%)
Oct 08, 2018 28.07 28.47 28.03 28.33 2,074,643 +0.20(+0.70%)
Oct 05, 2018 28.39 28.43 27.71 28.13 2,018,450 -0.16(-0.58%)
Oct 04, 2018 28.64 28.64 28.12 28.30 3,552,863 -0.32(-1.12%)
Oct 03, 2018 28.82 28.98 28.56 28.62 2,299,423 -0.18(-0.64%)
Oct 02, 2018 29.00 29.00 28.67 28.80 2,561,641 -0.20(-0.70%)
Oct 01, 2018 29.58 29.58 28.94 29.00 2,907,220 -0.31(-1.05%)
Sep 28, 2018 29.21 29.41 29.17 29.31 2,187,682 +0.05(+0.16%)
Sep 27, 2018 29.45 29.62 29.09 29.26 6,568,231 -0.15(-0.51%)
Sep 26, 2018 29.39 29.77 29.28 29.41 2,915,156 +0.07(+0.23%)
Sep 25, 2018 29.19 29.45 29.00 29.34 4,400,751 +0.20(+0.68%)
Sep 24, 2018 29.24 29.30 28.96 29.15 1,316,171 -0.13(-0.44%)
Sep 21, 2018 29.45 29.62 29.27 29.28 4,378,299 -0.05(-0.16%)
Sep 20, 2018 29.21 29.41 29.19 29.32 1,393,511 +0.13(+0.44%)
Sep 19, 2018 29.19 29.34 29.13 29.19 1,892,637 +0.03(+0.09%)
Sep 18, 2018 28.53 29.26 28.53 29.17 3,130,735 +0.56(+1.95%)
Sep 17, 2018 28.85 29.05 28.53 28.61 1,829,019 -0.13(-0.45%)
Sep 14, 2018 28.87 28.91 28.51 28.74 2,120,605 +0.14(+0.50%)
Sep 13, 2018 28.70 28.96 28.57 28.59 2,528,019 +0.15(+0.53%)
Sep 12, 2018 28.20 28.51 28.05 28.44 1,583,299 +0.27(+0.97%)
Sep 11, 2018 27.91 28.32 27.71 28.17 2,496,032 +0.30(+1.08%)
Sep 10, 2018 27.56 28.10 27.35 27.87 2,387,751 +0.36(+1.31%)
Sep 07, 2018 27.61 27.72 27.48 27.51 1,506,058 -0.12(-0.44%)
Sep 06, 2018 27.87 27.94 27.46 27.63 2,856,845 -0.25(-0.88%)
Sep 05, 2018 27.74 27.93 27.66 27.88 1,437,021 +0.07(+0.27%)
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.