Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.05 28.23 27.84 28.11 3,684,868 +0.14(+0.52%)
Aug 29, 2019 27.74 27.98 27.50 27.96 2,167,356 +0.41(+1.47%)
Aug 28, 2019 27.43 27.72 27.27 27.56 3,019,469 +0.03(+0.12%)
Aug 27, 2019 28.40 28.52 27.50 27.52 3,337,317 -0.82(-2.89%)
Aug 26, 2019 27.55 28.44 27.55 28.34 6,402,707 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.13 27.27 2,505,716 -0.22(-0.80%)
Aug 22, 2019 27.36 27.65 27.22 27.49 3,796,009 +0.20(+0.73%)
Aug 21, 2019 27.27 27.38 27.08 27.29 3,425,522 +0.21(+0.76%)
Aug 20, 2019 27.62 27.62 27.08 27.08 5,524,311 -0.56(-2.02%)
Aug 19, 2019 28.57 28.77 27.46 27.64 19,598,944 +2.12(+8.30%)
Aug 16, 2019 25.73 25.82 25.50 25.52 1,816,775 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.51 25.55 4,632,008 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.32 25.56 5,325,174 -0.47(-1.80%)
Aug 13, 2019 26.12 26.61 25.90 26.03 8,538,972 -0.09(-0.34%)
Aug 12, 2019 26.08 26.23 25.34 26.12 6,269,467 -0.03(-0.13%)
Aug 09, 2019 25.73 26.18 25.60 26.15 10,564,135 +0.30(+1.17%)
Aug 08, 2019 25.82 25.95 25.11 25.85 10,973,665 -0.01(-0.03%)
Aug 07, 2019 24.44 25.88 24.38 25.86 11,136,781 +0.79(+3.15%)
Aug 06, 2019 24.53 26.68 24.53 25.07 13,966,126 +1.13(+4.70%)
Aug 05, 2019 23.94 23.95 23.55 23.94 18,670,968 -0.38(-1.58%)
Aug 02, 2019 24.51 24.65 24.07 24.33 2,919,177 -0.21(-0.84%)
Aug 01, 2019 24.90 25.10 24.32 24.53 3,724,856 -0.31(-1.24%)
Jul 31, 2019 25.38 25.43 24.73 24.84 4,147,660 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.86 25.38 3,743,800 +0.26(+1.04%)
Jul 29, 2019 25.33 25.49 25.12 25.12 6,755,030 -0.27(-1.05%)
Jul 26, 2019 25.26 25.52 25.23 25.39 3,079,573 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.11 25.12 2,758,739 -0.08(-0.33%)
Jul 24, 2019 24.84 25.25 24.70 25.21 3,053,845 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.88 5,306,031 +0.48(+1.97%)
Jul 22, 2019 24.70 24.75 24.37 24.40 4,926,568 -0.19(-0.78%)
Jul 19, 2019 24.94 24.97 24.54 24.59 3,039,802 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,075,384 +0.26(+1.06%)
Jul 17, 2019 24.80 25.03 24.51 24.58 5,621,046 -0.02(-0.08%)
Jul 16, 2019 24.88 25.05 24.55 24.60 3,357,352 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.81 24.91 3,232,632 -0.11(-0.44%)
Jul 12, 2019 25.01 25.21 24.97 25.02 4,343,802 -0.04(-0.16%)
Jul 11, 2019 24.89 25.31 24.88 25.06 5,106,417 +0.30(+1.19%)
Jul 10, 2019 24.83 25.08 24.66 24.77 5,274,214 -0.08(-0.30%)
Jul 09, 2019 24.58 24.87 24.33 24.84 4,585,162 +0.10(+0.39%)
Jul 08, 2019 24.77 24.90 24.59 24.75 2,014,013 -0.18(-0.72%)
Jul 05, 2019 24.62 24.93 24.52 24.92 887,786 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.57 24.66 994,717 +0.05(+0.22%)
Jul 02, 2019 24.50 24.72 24.31 24.61 2,195,471 +0.15(+0.62%)
Jul 01, 2019 24.94 25.00 24.20 24.46 2,322,711 -0.30(-1.19%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,907,116 +0.62(+2.56%)
Jun 27, 2019 23.50 24.16 23.28 24.13 3,420,824 +0.77(+3.29%)
Jun 26, 2019 23.60 23.81 23.32 23.37 1,983,327 -0.19(-0.79%)
Jun 25, 2019 23.61 23.82 23.55 23.55 1,908,443 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.48 23.55 1,972,627 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,483 -0.15(-0.63%)
Jun 20, 2019 24.05 24.15 23.78 23.90 1,847,216 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.93 2,294,770 +0.00(+0.00%)
Jun 18, 2019 23.96 24.32 23.88 23.93 1,789,509 +0.14(+0.61%)
Jun 17, 2019 23.67 23.92 23.65 23.78 1,774,758 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.57 23.66 2,202,421 -0.03(-0.14%)
Jun 13, 2019 24.05 24.16 23.61 23.70 1,557,849 -0.28(-1.17%)
Jun 12, 2019 23.97 24.13 23.74 23.98 1,801,184 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.94 24.07 3,439,266 +0.23(+0.95%)
Jun 10, 2019 24.55 24.73 23.74 23.84 3,184,076 -0.57(-2.33%)
Jun 07, 2019 24.21 24.44 24.11 24.41 4,063,947 +0.26(+1.08%)
Jun 06, 2019 24.27 24.38 24.15 24.15 4,477,899 -0.17(-0.71%)
Jun 05, 2019 24.22 24.38 24.07 24.32 8,383,918 +0.12(+0.48%)
Jun 04, 2019 23.94 24.22 23.87 24.20 6,136,972 +0.52(+2.20%)
Jun 03, 2019 23.81 23.96 23.24 23.68 6,952,557 -0.20(-0.83%)
May 31, 2019 23.85 24.44 23.74 23.88 10,353,333 -0.07(-0.29%)
May 30, 2019 22.58 24.88 22.54 23.95 24,409,918 +1.48(+6.57%)
May 29, 2019 21.74 22.53 21.74 22.47 9,966,718 +0.69(+3.18%)
May 28, 2019 21.74 21.87 21.60 21.78 9,664,774 +0.12(+0.54%)
May 24, 2019 21.54 21.74 21.32 21.66 2,457,073 +0.24(+1.12%)
May 23, 2019 21.67 21.70 21.33 21.42 6,503,046 -0.42(-1.92%)
May 22, 2019 22.04 22.05 21.77 21.84 5,906,520 -0.30(-1.33%)
May 21, 2019 21.81 22.14 21.76 22.14 4,977,277 +0.38(+1.73%)
May 20, 2019 21.57 21.85 21.45 21.76 4,651,668 +0.04(+0.19%)
May 17, 2019 21.46 21.94 21.40 21.72 4,850,630 +0.06(+0.29%)
May 16, 2019 21.87 22.16 21.62 21.66 6,952,127 -0.22(-1.00%)
May 15, 2019 21.59 22.02 21.48 21.88 7,593,144 +0.27(+1.24%)
May 14, 2019 21.39 21.85 21.21 21.61 6,511,366 +0.25(+1.15%)
May 13, 2019 20.96 21.44 20.68 21.36 6,524,983 -0.08(-0.38%)
May 10, 2019 21.34 21.77 21.07 21.44 7,463,865 -0.02(-0.10%)
May 09, 2019 20.58 21.75 20.32 21.47 10,122,083 +0.59(+2.82%)
May 08, 2019 20.10 21.16 19.98 20.88 9,800,287 +0.66(+3.25%)
May 07, 2019 18.30 20.23 17.45 20.22 25,285,844 -1.22(-5.68%)
May 06, 2019 20.90 21.49 20.90 21.44 5,514,623 +0.09(+0.42%)
May 03, 2019 21.17 21.41 21.05 21.35 6,349,945 +0.32(+1.50%)
May 02, 2019 21.12 21.36 20.90 21.03 3,103,515 -0.08(-0.36%)
May 01, 2019 21.38 21.42 21.08 21.11 3,823,590 -0.17(-0.80%)
Apr 30, 2019 21.32 21.44 21.08 21.28 5,104,073 -0.03(-0.16%)
Apr 29, 2019 21.19 21.53 21.19 21.31 3,854,427 +0.06(+0.29%)
Apr 26, 2019 21.15 21.40 20.98 21.25 5,971,238 +0.16(+0.78%)
Apr 25, 2019 21.45 21.53 21.08 21.09 2,483,048 -0.39(-1.82%)
Apr 24, 2019 21.31 21.56 21.25 21.48 1,991,277 +0.18(+0.84%)
Apr 23, 2019 21.47 21.53 21.15 21.30 3,697,344 -0.10(-0.48%)
Apr 22, 2019 21.60 21.71 21.35 21.40 2,888,145 -0.27(-1.23%)
Apr 18, 2019 21.49 21.69 21.34 21.67 2,717,399 +0.26(+1.22%)
Apr 17, 2019 21.28 21.42 21.18 21.41 3,225,809 +0.17(+0.81%)
Apr 16, 2019 21.29 21.47 21.17 21.24 1,712,195 +0.00(+0.00%)
Apr 15, 2019 21.41 21.50 21.21 21.24 2,516,617 -0.14(-0.67%)
Apr 12, 2019 21.37 21.63 21.28 21.38 3,102,093 +0.18(+0.84%)
Apr 11, 2019 20.88 21.25 20.88 21.21 3,280,883 +0.37(+1.77%)
Apr 10, 2019 20.72 21.00 20.67 20.84 2,553,159 +0.26(+1.26%)
Apr 09, 2019 21.16 21.18 20.51 20.58 4,423,513 -0.68(-3.22%)
Apr 08, 2019 20.90 21.31 20.78 21.26 4,531,582 +0.34(+1.64%)
Apr 05, 2019 20.55 20.99 20.47 20.92 6,117,872 +0.48(+2.34%)
Apr 04, 2019 20.60 20.65 20.40 20.44 4,340,654 -0.15(-0.73%)
Apr 03, 2019 20.61 20.68 20.45 20.59 2,444,781 +0.14(+0.70%)
Apr 02, 2019 20.55 20.66 20.41 20.45 2,480,746 -0.08(-0.40%)
Apr 01, 2019 20.35 20.76 20.32 20.53 2,347,480 +0.29(+1.46%)
Mar 29, 2019 20.40 20.46 20.06 20.23 3,054,043 -0.14(-0.71%)
Mar 28, 2019 20.23 20.62 20.19 20.38 2,461,691 +0.15(+0.74%)
Mar 27, 2019 20.18 20.40 19.97 20.23 3,742,799 +0.05(+0.24%)
Mar 26, 2019 20.13 20.23 19.99 20.18 3,321,831 +0.28(+1.41%)
Mar 25, 2019 19.72 20.01 19.52 19.90 3,584,615 +0.10(+0.52%)
Mar 22, 2019 20.42 20.42 19.74 19.79 3,850,598 -0.68(-3.31%)
Mar 21, 2019 20.49 20.62 20.42 20.47 2,066,026 -0.14(-0.66%)
Mar 20, 2019 20.75 20.86 20.37 20.61 3,047,617 -0.16(-0.76%)
Mar 19, 2019 20.53 20.88 20.42 20.77 3,736,305 +0.27(+1.34%)
Mar 18, 2019 20.12 20.57 20.12 20.49 3,596,816 +0.04(+0.20%)
Mar 15, 2019 20.49 20.62 20.29 20.45 3,445,018 +0.01(+0.03%)
Mar 14, 2019 20.55 20.60 20.28 20.45 2,545,238 -0.11(-0.53%)
Mar 13, 2019 20.85 20.94 20.47 20.55 3,863,644 -0.20(-0.96%)
Mar 12, 2019 20.75 20.93 20.70 20.75 3,837,789 +0.11(+0.53%)
Mar 11, 2019 20.35 20.68 20.35 20.64 4,057,765 +0.31(+1.52%)
Mar 08, 2019 20.37 20.37 20.12 20.34 2,546,959 -0.18(-0.87%)
Mar 07, 2019 20.34 20.56 20.22 20.51 4,729,246 +0.10(+0.47%)
Mar 06, 2019 20.75 20.87 20.32 20.42 9,433,003 -0.29(-1.39%)
Mar 05, 2019 20.97 20.97 20.70 20.71 4,695,162 -0.24(-1.14%)
Mar 04, 2019 20.98 21.07 20.68 20.94 4,105,342 +0.04(+0.20%)
Mar 01, 2019 20.83 21.23 20.82 20.90 7,039,299 +0.16(+0.76%)
Feb 28, 2019 21.40 21.41 20.74 20.75 9,345,299 -0.73(-3.38%)
Feb 27, 2019 21.62 21.70 21.45 21.47 2,239,761 -0.19(-0.88%)
Feb 26, 2019 21.98 22.13 21.60 21.66 2,445,669 -0.38(-1.71%)
Feb 25, 2019 22.25 22.44 21.98 22.04 2,853,383 -0.05(-0.25%)
Feb 22, 2019 22.46 22.53 22.08 22.10 2,124,437 -0.33(-1.47%)
Feb 21, 2019 22.31 22.49 22.21 22.42 2,152,060 +0.12(+0.55%)
Feb 20, 2019 22.38 22.49 22.21 22.30 2,200,021 -0.02(-0.09%)
Feb 19, 2019 21.70 22.42 21.68 22.32 6,033,584 +0.55(+2.52%)
Feb 15, 2019 21.55 21.80 21.46 21.77 3,572,081 +0.41(+1.92%)
Feb 14, 2019 21.25 21.44 21.25 21.36 5,850,121 -0.03(-0.16%)
Feb 13, 2019 21.25 21.51 21.05 21.40 6,881,088 +0.34(+1.62%)
Feb 12, 2019 21.66 21.66 20.87 21.05 13,848,179 -0.40(-1.85%)
Feb 11, 2019 21.38 21.71 21.12 21.45 7,745,683 -0.39(-1.78%)
Feb 08, 2019 22.63 22.74 21.77 21.84 4,443,029 -0.95(-4.17%)
Feb 07, 2019 22.71 23.00 22.62 22.79 7,750,728 +0.01(+0.06%)
Feb 06, 2019 22.59 22.94 22.59 22.78 6,830,043 +0.08(+0.33%)
Feb 05, 2019 23.62 24.04 22.63 22.70 9,066,449 -0.39(-1.69%)
Feb 04, 2019 22.73 23.19 22.58 23.09 4,486,190 +0.38(+1.65%)
Feb 01, 2019 22.52 22.90 22.49 22.71 4,292,209 +0.21(+0.94%)
Jan 31, 2019 22.21 22.56 22.21 22.50 2,499,608 +0.24(+1.07%)
Jan 30, 2019 22.02 22.30 21.94 22.26 4,379,708 +0.38(+1.75%)
Jan 29, 2019 21.92 22.06 21.72 21.88 2,742,743 +0.03(+0.12%)
Jan 28, 2019 21.96 22.07 21.77 21.85 6,557,185 -0.35(-1.57%)
Jan 25, 2019 22.06 22.24 21.96 22.20 2,080,139 +0.36(+1.63%)
Jan 24, 2019 21.81 22.04 21.67 21.85 2,684,588 +0.06(+0.28%)
Jan 23, 2019 21.73 22.00 21.38 21.79 2,076,367 +0.14(+0.66%)
Jan 22, 2019 21.66 21.79 21.44 21.64 2,214,161 -0.14(-0.63%)
Jan 18, 2019 21.66 21.85 21.44 21.78 2,785,331 +0.31(+1.43%)
Jan 17, 2019 21.55 21.77 21.28 21.47 2,791,145 +0.30(+1.42%)
Jan 16, 2019 21.22 21.45 20.99 21.17 3,399,608 -0.11(-0.51%)
Jan 15, 2019 21.11 21.41 21.10 21.28 2,910,060 +0.20(+0.94%)
Jan 14, 2019 20.98 21.21 20.93 21.08 3,473,591 -0.20(-0.93%)
Jan 11, 2019 20.97 21.42 20.80 21.28 5,199,177 +0.16(+0.74%)
Jan 10, 2019 20.45 21.12 20.37 21.12 6,519,663 +0.45(+2.18%)
Jan 09, 2019 20.54 20.78 20.02 20.67 9,755,108 +0.29(+1.41%)
Jan 08, 2019 20.57 20.60 20.15 20.39 5,009,960 +0.09(+0.44%)
Jan 07, 2019 19.97 20.49 19.86 20.30 6,869,716 +0.36(+1.82%)
Jan 04, 2019 19.91 20.35 19.88 19.93 4,976,316 +0.35(+1.78%)
Jan 03, 2019 19.91 19.99 19.47 19.59 2,843,896 -0.50(-2.48%)
Jan 02, 2019 19.60 20.32 19.53 20.09 4,730,061 +0.30(+1.52%)
Dec 31, 2018 19.61 19.81 19.45 19.78 3,054,024 +0.22(+1.12%)
Dec 28, 2018 19.68 19.76 19.42 19.57 4,963,723 -0.05(-0.28%)
Dec 27, 2018 19.40 19.63 19.16 19.62 5,747,003 -0.03(-0.14%)
Dec 26, 2018 18.92 19.68 18.89 19.65 4,322,577 +0.87(+4.62%)
Dec 24, 2018 18.88 19.09 18.69 18.78 2,181,906 -0.33(-1.75%)
Dec 21, 2018 19.79 20.10 19.10 19.12 6,141,141 -0.67(-3.38%)
Dec 20, 2018 20.08 20.30 19.57 19.78 5,426,363 -0.54(-2.65%)
Dec 19, 2018 20.86 21.12 20.21 20.32 5,558,061 -0.47(-2.27%)
Dec 18, 2018 21.45 21.47 20.67 20.80 8,406,883 -0.48(-2.28%)
Dec 17, 2018 21.61 21.79 20.53 21.28 10,572,741 -0.63(-2.87%)
Dec 14, 2018 22.05 22.20 21.80 21.91 9,350,525 -0.43(-1.93%)
Dec 13, 2018 22.50 22.63 22.15 22.34 8,823,327 +0.41(+1.87%)
Dec 12, 2018 21.38 22.58 21.38 21.93 10,080,146 +0.65(+3.05%)
Dec 11, 2018 23.90 24.24 21.02 21.28 20,562,460 -3.00(-12.37%)
Dec 10, 2018 24.88 24.90 24.05 24.29 8,631,390 -0.61(-2.47%)
Dec 07, 2018 25.64 25.87 24.79 24.90 4,218,703 -0.81(-3.16%)
Dec 06, 2018 25.19 25.73 24.97 25.71 5,779,363 +0.10(+0.40%)
Dec 04, 2018 26.10 26.11 25.37 25.61 5,744,471 -0.63(-2.39%)
Dec 03, 2018 26.29 26.43 26.09 26.24 3,241,633 +0.25(+0.95%)
Nov 30, 2018 25.75 26.07 25.71 25.99 4,159,400 +0.15(+0.58%)
Nov 29, 2018 26.05 26.16 25.65 25.84 2,769,905 -0.18(-0.71%)
Nov 28, 2018 25.50 26.09 25.23 26.03 11,849,575 +0.67(+2.64%)
Nov 27, 2018 25.30 25.73 25.22 25.36 3,736,725 -0.01(-0.05%)
Nov 26, 2018 25.08 25.47 24.78 25.37 11,614,159 +0.51(+2.03%)
Nov 23, 2018 24.97 25.10 24.70 24.87 1,301,588 -0.29(-1.17%)
Nov 21, 2018 25.16 25.16 25.16 0 +0.67(+2.73%)
Nov 20, 2018 24.89 24.96 24.27 24.49 5,143,461 +0.08(+0.31%)
Nov 19, 2018 25.04 25.23 24.28 24.42 3,891,963 -0.72(-2.87%)
Nov 16, 2018 24.94 25.28 24.85 25.14 6,484,842 +0.10(+0.41%)
Nov 15, 2018 23.86 25.11 23.75 25.04 9,951,692 +0.91(+3.76%)
Nov 14, 2018 24.46 24.91 23.99 24.13 13,411,663 -0.02(-0.08%)
Nov 13, 2018 24.02 24.94 23.85 24.15 14,552,608 +0.58(+2.46%)
Nov 12, 2018 24.17 24.53 23.57 23.57 7,715,761 -0.69(-2.84%)
Nov 09, 2018 24.56 24.75 24.21 24.26 3,581,836 -0.43(-1.74%)
Nov 08, 2018 24.38 24.87 24.35 24.69 3,890,117 +0.14(+0.56%)
Nov 07, 2018 24.26 24.64 24.26 24.55 2,434,555 +0.40(+1.64%)
Nov 06, 2018 24.23 24.38 24.12 24.16 2,897,761 -0.20(-0.81%)
Nov 05, 2018 24.29 24.57 24.00 24.36 2,413,486 -0.01(-0.06%)
Nov 02, 2018 25.11 25.38 24.33 24.37 2,138,477 -0.54(-2.16%)
Nov 01, 2018 24.53 25.13 24.53 24.91 4,101,244 +0.43(+1.75%)
Oct 31, 2018 24.36 24.72 24.21 24.48 3,866,289 +0.42(+1.76%)
Oct 30, 2018 23.71 24.08 23.61 24.06 2,280,248 +0.40(+1.70%)
Oct 29, 2018 23.89 24.42 23.34 23.65 5,014,012 +0.11(+0.46%)
Oct 26, 2018 23.63 23.89 23.16 23.54 3,703,339 -0.32(-1.34%)
Oct 25, 2018 24.11 24.18 23.76 23.86 5,227,064 -0.01(-0.06%)
Oct 24, 2018 24.85 24.87 23.84 23.88 5,937,782 -1.17(-4.65%)
Oct 23, 2018 25.21 25.36 24.57 25.04 4,364,983 -0.51(-2.00%)
Oct 22, 2018 26.17 26.22 25.49 25.55 5,762,168 -0.51(-1.96%)
Oct 19, 2018 26.72 26.79 26.05 26.07 3,934,018 -0.64(-2.40%)
Oct 18, 2018 27.25 27.44 26.60 26.71 2,667,857 -0.72(-2.61%)
Oct 17, 2018 28.02 28.09 27.10 27.42 2,835,676 -0.49(-1.76%)
Oct 16, 2018 27.46 27.96 27.44 27.91 2,390,527 +0.52(+1.89%)
Oct 15, 2018 27.35 27.67 27.16 27.39 2,264,058 -0.06(-0.22%)
Oct 12, 2018 27.31 27.65 27.15 27.46 1,959,158 +0.64(+2.39%)
Oct 11, 2018 27.35 27.42 26.80 26.82 3,137,598 -0.67(-2.43%)
Oct 10, 2018 28.34 28.41 27.48 27.48 2,693,567 -0.91(-3.19%)
Oct 09, 2018 28.29 28.68 28.20 28.39 1,900,335 +0.05(+0.19%)
Oct 08, 2018 28.08 28.47 28.03 28.34 2,074,182 +0.20(+0.70%)
Oct 05, 2018 28.40 28.44 27.71 28.14 2,018,002 -0.16(-0.58%)
Oct 04, 2018 28.64 28.64 28.12 28.30 3,552,074 -0.32(-1.12%)
Oct 03, 2018 28.83 28.98 28.56 28.62 2,298,912 -0.18(-0.64%)
Oct 02, 2018 29.01 29.01 28.68 28.81 2,561,072 -0.20(-0.70%)
Oct 01, 2018 29.59 29.59 28.95 29.01 2,906,574 -0.31(-1.05%)
Sep 28, 2018 29.21 29.41 29.18 29.32 2,187,196 +0.05(+0.16%)
Sep 27, 2018 29.45 29.63 29.10 29.27 6,566,773 -0.15(-0.51%)
Sep 26, 2018 29.39 29.78 29.28 29.42 2,914,509 +0.07(+0.23%)
Sep 25, 2018 29.20 29.46 29.01 29.35 4,399,774 +0.20(+0.68%)
Sep 24, 2018 29.24 29.30 28.97 29.15 1,315,879 -0.13(-0.44%)
Sep 21, 2018 29.45 29.63 29.28 29.28 4,377,327 -0.05(-0.16%)
Sep 20, 2018 29.21 29.41 29.20 29.33 1,393,202 +0.13(+0.44%)
Sep 19, 2018 29.19 29.35 29.13 29.20 1,892,217 +0.03(+0.09%)
Sep 18, 2018 28.54 29.27 28.54 29.17 3,130,040 +0.56(+1.95%)
Sep 17, 2018 28.85 29.06 28.54 28.61 1,828,613 -0.13(-0.45%)
Sep 14, 2018 28.87 28.91 28.52 28.74 2,120,135 +0.14(+0.50%)
Sep 13, 2018 28.71 28.96 28.57 28.60 2,527,458 +0.15(+0.53%)
Sep 12, 2018 28.21 28.51 28.06 28.45 1,582,947 +0.27(+0.97%)
Sep 11, 2018 27.91 28.32 27.72 28.18 2,495,478 +0.30(+1.08%)
Sep 10, 2018 27.57 28.10 27.36 27.88 2,387,221 +0.36(+1.31%)
Sep 07, 2018 27.62 27.73 27.48 27.52 1,505,724 -0.12(-0.44%)
Sep 06, 2018 27.87 27.95 27.47 27.64 2,856,211 -0.25(-0.88%)
Sep 05, 2018 27.75 27.94 27.67 27.89 1,436,702 +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.