Aramark Holdings Corp (NY: ARMK )

34.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.01 28.45 27.15 27.74 1,780,800 -0.46(-1.63%)
Oct 29, 2020 27.27 28.38 26.93 28.20 1,925,633 +1.02(+3.75%)
Oct 28, 2020 28.07 28.40 27.11 27.18 3,029,837 -1.58(-5.49%)
Oct 27, 2020 28.71 29.08 28.34 28.76 2,292,005 -0.19(-0.66%)
Oct 26, 2020 29.63 29.76 28.45 28.95 2,578,900 -1.32(-4.36%)
Oct 23, 2020 29.48 30.28 29.36 30.27 1,862,200 +0.97(+3.31%)
Oct 22, 2020 28.66 29.71 28.66 29.30 2,348,811 +0.29(+1.00%)
Oct 21, 2020 28.59 29.32 28.32 29.01 2,388,875 +0.23(+0.80%)
Oct 20, 2020 28.40 29.08 28.26 28.78 2,234,422 +0.81(+2.90%)
Oct 19, 2020 28.21 28.83 27.96 27.97 2,118,290 -0.20(-0.71%)
Oct 16, 2020 27.94 28.41 27.60 28.17 2,211,500 +0.22(+0.79%)
Oct 15, 2020 27.28 28.13 27.13 27.95 3,150,914 +0.45(+1.64%)
Oct 14, 2020 27.51 28.00 27.26 27.50 1,900,953 +0.15(+0.55%)
Oct 13, 2020 28.01 28.34 27.25 27.35 2,008,238 -1.13(-3.97%)
Oct 12, 2020 28.41 28.92 28.18 28.48 2,374,341 -0.01(-0.04%)
Oct 09, 2020 28.40 28.91 28.30 28.49 898,300 +0.21(+0.74%)
Oct 08, 2020 28.31 28.37 27.93 28.28 1,480,803 +0.35(+1.25%)
Oct 07, 2020 27.83 28.23 27.64 27.93 1,319,778 +0.56(+2.05%)
Oct 06, 2020 28.24 28.83 27.34 27.37 2,387,133 -0.44(-1.58%)
Oct 05, 2020 28.10 28.19 27.35 27.81 1,878,380 +0.26(+0.94%)
Oct 02, 2020 26.12 27.61 25.84 27.55 1,609,600 +0.49(+1.81%)
Oct 01, 2020 26.77 27.20 26.33 27.06 1,707,886 +0.61(+2.31%)
Sep 30, 2020 26.62 27.45 26.26 26.45 2,612,849 +0.03(+0.11%)
Sep 29, 2020 27.06 27.10 26.19 26.42 2,382,350 -0.72(-2.65%)
Sep 28, 2020 27.16 27.60 26.72 27.14 1,613,085 +0.50(+1.88%)
Sep 25, 2020 25.89 27.00 25.65 26.64 3,460,600 +0.78(+3.02%)
Sep 24, 2020 25.69 26.32 25.30 25.86 3,051,365 -0.03(-0.12%)
Sep 23, 2020 26.44 27.04 25.77 25.89 1,856,055 -0.33(-1.26%)
Sep 22, 2020 26.15 26.59 25.67 26.22 3,025,414 +0.13(+0.50%)
Sep 21, 2020 26.04 26.30 24.92 26.09 3,801,774 -1.04(-3.83%)
Sep 18, 2020 28.10 28.56 26.96 27.13 3,260,900 -1.11(-3.93%)
Sep 17, 2020 28.25 28.33 27.63 28.24 1,833,992 -0.47(-1.64%)
Sep 16, 2020 28.98 29.09 28.35 28.71 6,139,485 -0.07(-0.24%)
Sep 15, 2020 28.75 29.13 28.57 28.78 1,622,068 +0.09(+0.31%)
Sep 14, 2020 27.88 28.77 27.88 28.69 2,726,504 +1.19(+4.33%)
Sep 11, 2020 27.89 27.89 26.77 27.50 2,131,200 -0.25(-0.90%)
Sep 10, 2020 29.01 29.50 27.73 27.75 2,006,812 -1.02(-3.55%)
Sep 09, 2020 29.03 29.36 28.20 28.77 2,070,806 +0.83(+2.97%)
Sep 08, 2020 27.69 28.59 27.37 27.94 3,151,002 -0.36(-1.27%)
Sep 04, 2020 29.20 29.39 28.29 28.30 1,993,300 -0.58(-2.01%)
Sep 03, 2020 29.30 29.65 28.29 28.88 5,260,602 -0.08(-0.28%)
Sep 02, 2020 28.10 28.98 28.00 28.96 1,865,875 +1.13(+4.06%)
Sep 01, 2020 26.97 27.89 26.59 27.83 1,833,705 +0.27(+0.98%)
Aug 31, 2020 28.62 28.62 27.18 27.56 2,725,783 -1.25(-4.34%)
Aug 28, 2020 26.49 29.12 26.45 28.81 3,241,400 +2.61(+9.96%)
Aug 27, 2020 25.13 27.07 25.09 26.20 2,750,724 +1.33(+5.35%)
Aug 26, 2020 25.05 25.11 24.29 24.87 2,154,736 -0.21(-0.84%)
Aug 25, 2020 25.87 25.87 24.82 25.08 2,173,380 -0.57(-2.22%)
Aug 24, 2020 24.22 25.71 23.46 25.65 2,784,632 +1.61(+6.70%)
Aug 21, 2020 23.36 24.16 23.36 24.04 3,207,400 +0.68(+2.91%)
Aug 20, 2020 23.40 23.55 23.19 23.36 2,628,462 -0.13(-0.55%)
Aug 19, 2020 23.24 23.62 22.93 23.49 2,282,496 +0.20(+0.86%)
Aug 18, 2020 24.08 24.19 23.08 23.29 1,694,552 -1.02(-4.20%)
Aug 17, 2020 25.07 25.08 24.22 24.31 1,576,501 -0.68(-2.72%)
Aug 14, 2020 24.78 25.20 24.48 24.99 1,719,900 +0.02(+0.08%)
Aug 13, 2020 25.10 25.45 24.75 24.97 4,034,991 -0.31(-1.23%)
Aug 12, 2020 25.43 25.77 24.46 25.28 2,991,359 +0.02(+0.08%)
Aug 11, 2020 25.21 26.51 25.08 25.26 3,819,801 +0.74(+3.02%)
Aug 10, 2020 23.79 24.83 23.75 24.52 3,626,700 +0.94(+3.99%)
Aug 07, 2020 22.03 23.64 21.87 23.58 2,727,000 +1.46(+6.60%)
Aug 06, 2020 21.15 22.23 21.13 22.12 2,874,687 +0.76(+3.56%)
Aug 05, 2020 21.90 22.13 20.82 21.36 2,813,779 -0.53(-2.42%)
Aug 04, 2020 21.60 22.37 20.31 21.89 4,206,646 +0.92(+4.39%)
Aug 03, 2020 21.17 21.50 20.83 20.97 5,791,594 -0.15(-0.71%)
Jul 31, 2020 21.79 21.91 20.98 21.12 1,913,500 -0.93(-4.22%)
Jul 30, 2020 22.15 22.33 21.78 22.05 1,459,981 -0.52(-2.30%)
Jul 29, 2020 22.52 22.79 22.22 22.57 1,207,840 +0.45(+2.03%)
Jul 28, 2020 21.93 22.44 21.88 22.12 1,410,653 +0.06(+0.27%)
Jul 27, 2020 22.41 22.48 21.81 22.06 1,166,205 -0.60(-2.65%)
Jul 24, 2020 23.18 23.25 22.54 22.66 1,595,000 -0.54(-2.33%)
Jul 23, 2020 22.97 23.73 22.91 23.20 1,180,032 -0.08(-0.34%)
Jul 22, 2020 22.73 23.46 22.69 23.28 1,182,205 +0.32(+1.39%)
Jul 21, 2020 22.87 23.45 22.77 22.96 1,758,244 +0.44(+1.95%)
Jul 20, 2020 23.00 23.12 22.27 22.52 1,471,619 -0.61(-2.64%)
Jul 17, 2020 23.20 23.43 22.78 23.13 936,600 -0.12(-0.52%)
Jul 16, 2020 22.55 23.44 22.10 23.25 2,371,413 -0.70(-2.92%)
Jul 15, 2020 23.04 24.05 22.71 23.95 2,650,645 +1.93(+8.76%)
Jul 14, 2020 21.59 22.21 21.33 22.02 1,847,614 +0.38(+1.76%)
Jul 13, 2020 21.88 22.30 21.10 21.64 1,783,731 +0.02(+0.09%)
Jul 10, 2020 20.74 21.63 20.64 21.62 2,132,400 +0.85(+4.09%)
Jul 09, 2020 21.57 21.62 20.61 20.77 2,362,652 -0.88(-4.06%)
Jul 08, 2020 21.03 21.80 20.51 21.65 4,065,354 +0.53(+2.51%)
Jul 07, 2020 21.82 22.04 20.88 21.12 3,633,219 -1.25(-5.59%)
Jul 06, 2020 22.51 22.69 21.78 22.37 2,616,097 +0.42(+1.91%)
Jul 02, 2020 22.88 23.31 21.86 21.95 1,526,500 -0.30(-1.35%)
Jul 01, 2020 22.84 23.45 22.16 22.25 2,198,836 -0.32(-1.42%)
Jun 30, 2020 22.45 22.87 21.66 22.57 2,351,168 +0.16(+0.71%)
Jun 29, 2020 21.62 22.53 20.94 22.41 2,741,737 +0.87(+4.04%)
Jun 26, 2020 22.10 22.25 21.17 21.54 3,758,100 -0.70(-3.15%)
Jun 25, 2020 22.52 22.98 21.69 22.24 2,264,324 -0.44(-1.94%)
Jun 24, 2020 23.27 23.28 21.36 22.68 3,125,343 -1.36(-5.66%)
Jun 23, 2020 23.82 24.13 23.29 24.04 2,481,703 +0.70(+3.00%)
Jun 22, 2020 23.41 23.49 22.33 23.34 2,641,129 -0.33(-1.39%)
Jun 19, 2020 25.41 25.57 23.55 23.67 2,897,000 -1.60(-6.33%)
Jun 18, 2020 24.38 25.49 24.01 25.27 2,140,776 +0.54(+2.18%)
Jun 17, 2020 25.87 25.87 24.59 24.73 2,955,762 -1.17(-4.52%)
Jun 16, 2020 26.29 26.76 25.25 25.90 4,430,227 +0.75(+2.98%)
Jun 15, 2020 24.00 25.66 23.39 25.15 4,140,098 -0.15(-0.59%)
Jun 12, 2020 25.62 26.02 24.49 25.30 1,774,000 +0.99(+4.07%)
Jun 11, 2020 25.34 26.19 24.07 24.31 4,191,362 -3.17(-11.54%)
Jun 10, 2020 29.65 29.85 27.44 27.48 2,330,866 -2.63(-8.73%)
Jun 09, 2020 31.00 31.25 29.56 30.11 3,394,352 -2.14(-6.64%)
Jun 08, 2020 31.30 32.52 30.21 32.25 3,820,437 +1.79(+5.88%)
Jun 05, 2020 30.10 31.49 29.71 30.46 4,354,800 +2.24(+7.94%)
Jun 04, 2020 27.99 28.41 27.40 28.22 2,254,628 +0.33(+1.18%)
Jun 03, 2020 27.07 28.70 27.05 27.89 2,705,361 +1.35(+5.09%)
Jun 02, 2020 26.53 26.66 25.83 26.54 1,592,723 +0.31(+1.18%)
Jun 01, 2020 25.88 26.67 25.38 26.23 2,783,047 +0.34(+1.31%)
May 29, 2020 26.54 27.02 25.47 25.89 3,955,900 -0.91(-3.40%)
May 28, 2020 27.82 28.31 26.47 26.80 3,737,980 -1.00(-3.60%)
May 27, 2020 28.50 29.75 27.07 27.80 4,664,983 +0.48(+1.76%)
May 26, 2020 26.26 27.60 26.07 27.32 5,948,772 +2.76(+11.24%)
May 22, 2020 25.16 25.20 24.00 24.56 2,856,900 -0.54(-2.15%)
May 21, 2020 25.41 26.19 25.05 25.10 3,762,334 -0.31(-1.22%)
May 20, 2020 25.35 25.77 25.00 25.41 7,000,119 +0.33(+1.32%)
May 19, 2020 25.54 25.63 24.45 25.08 5,541,516 -0.53(-2.07%)
May 18, 2020 25.00 27.18 24.92 25.61 5,519,531 +1.62(+6.75%)
May 15, 2020 23.18 24.03 22.54 23.99 3,375,000 +0.61(+2.61%)
May 14, 2020 22.03 23.44 20.91 23.38 2,396,275 +0.74(+3.27%)
May 13, 2020 23.56 23.56 20.89 22.64 3,345,461 -0.41(-1.78%)
May 12, 2020 24.72 24.79 23.05 23.05 1,705,188 -1.34(-5.49%)
May 11, 2020 25.65 25.73 24.34 24.39 1,520,969 -1.69(-6.48%)
May 08, 2020 24.50 26.24 24.15 26.08 2,322,500 +2.30(+9.67%)
May 07, 2020 24.09 24.96 23.67 23.78 3,298,579 +0.02(+0.08%)
May 06, 2020 25.05 25.16 23.70 23.76 3,383,712 -1.47(-5.83%)
May 05, 2020 25.91 26.59 24.46 25.23 3,052,972 -0.32(-1.25%)
May 04, 2020 25.33 26.39 24.50 25.55 2,287,693 -0.47(-1.81%)
May 01, 2020 26.56 26.56 25.04 26.02 1,712,000 -1.29(-4.72%)
Apr 30, 2020 28.03 28.75 26.98 27.31 1,810,859 -1.30(-4.54%)
Apr 29, 2020 27.65 28.98 27.65 28.61 3,513,184 +1.98(+7.44%)
Apr 28, 2020 25.37 26.90 25.37 26.63 3,751,767 +1.95(+7.90%)
Apr 27, 2020 24.81 25.64 24.64 24.68 2,510,945 +0.11(+0.45%)
Apr 24, 2020 23.27 24.86 23.17 24.57 2,188,500 +1.48(+6.41%)
Apr 23, 2020 23.24 24.14 22.79 23.09 2,912,385 +0.04(+0.17%)
Apr 22, 2020 20.98 23.25 20.67 23.05 4,922,489 +2.62(+12.82%)
Apr 21, 2020 19.97 20.53 19.76 20.43 1,678,025 -0.07(-0.34%)
Apr 20, 2020 21.30 22.35 20.27 20.50 2,774,448 -1.47(-6.69%)
Apr 17, 2020 22.07 22.67 21.44 21.97 2,706,800 +1.10(+5.27%)
Apr 16, 2020 20.74 21.19 19.56 20.87 2,400,937 -0.06(-0.29%)
Apr 15, 2020 21.46 21.62 20.48 20.93 3,339,662 -1.49(-6.65%)
Apr 14, 2020 22.83 23.96 22.41 22.42 3,134,098 +0.08(+0.36%)
Apr 13, 2020 23.28 23.77 21.70 22.34 8,744,001 -0.95(-4.08%)
Apr 09, 2020 24.31 28.12 23.13 23.29 8,307,200 -0.02(-0.09%)
Apr 08, 2020 21.22 23.70 21.09 23.31 5,164,215 +2.76(+13.43%)
Apr 07, 2020 21.00 21.92 19.97 20.55 7,293,415 +1.33(+6.92%)
Apr 06, 2020 18.06 20.15 17.99 19.22 4,177,019 +2.22(+13.06%)
Apr 03, 2020 17.74 17.88 16.29 17.00 3,580,400 -0.95(-5.29%)
Apr 02, 2020 18.20 19.36 17.55 17.95 4,659,036 -0.51(-2.76%)
Apr 01, 2020 19.10 19.35 17.52 18.46 3,006,602 -1.51(-7.56%)
Mar 31, 2020 20.91 21.21 19.55 19.97 4,002,851 -1.12(-5.31%)
Mar 30, 2020 21.16 21.99 19.58 21.09 9,057,784 -0.06(-0.28%)
Mar 27, 2020 20.26 22.72 19.50 21.15 4,706,100 -0.22(-1.03%)
Mar 26, 2020 20.23 24.42 19.77 21.37 5,449,784 +1.63(+8.26%)
Mar 25, 2020 19.50 22.21 18.67 19.74 4,832,766 +1.08(+5.79%)
Mar 24, 2020 18.70 19.87 17.30 18.66 5,095,355 +1.66(+9.76%)
Mar 23, 2020 19.79 19.99 15.50 17.00 7,952,483 -2.43(-12.51%)
Mar 20, 2020 19.66 22.95 18.53 19.43 11,223,100 +1.16(+6.35%)
Mar 19, 2020 13.01 19.26 11.45 18.27 9,529,984 +5.33(+41.19%)
Mar 18, 2020 14.14 14.14 10.00 12.94 8,525,123 -2.06(-13.73%)
Mar 17, 2020 17.43 17.50 9.650 15.00 13,861,524 -2.31(-13.34%)
Mar 16, 2020 20.39 21.04 17.14 17.31 6,143,905 -6.90(-28.50%)
Mar 13, 2020 25.96 25.96 21.74 24.21 4,700,500 -0.11(-0.45%)
Mar 12, 2020 23.21 24.90 19.27 24.32 19,014,373 -1.69(-6.50%)
Mar 11, 2020 29.06 29.16 24.45 26.01 5,509,387 -4.08(-13.56%)
Mar 10, 2020 30.79 30.95 28.90 30.09 3,251,550 +0.33(+1.11%)
Mar 09, 2020 33.12 33.12 28.65 29.76 3,576,222 -3.38(-10.20%)
Mar 06, 2020 31.86 33.34 31.04 33.14 3,190,800 -0.47(-1.40%)
Mar 05, 2020 35.46 35.55 33.08 33.61 2,574,964 -2.72(-7.49%)
Mar 04, 2020 36.44 36.68 35.11 36.33 2,791,954 +0.80(+2.25%)
Mar 03, 2020 34.50 36.49 34.31 35.53 4,291,500 +1.11(+3.22%)
Mar 02, 2020 34.79 35.01 33.09 34.42 3,199,844 -0.32(-0.92%)
Feb 28, 2020 34.39 35.51 33.57 34.74 5,521,600 -0.92(-2.58%)
Feb 27, 2020 38.48 38.48 35.58 35.66 3,655,472 -3.34(-8.56%)
Feb 26, 2020 39.85 40.57 39.00 39.00 3,116,348 -0.75(-1.89%)
Feb 25, 2020 41.44 41.58 39.33 39.75 3,518,180 -1.53(-3.71%)
Feb 24, 2020 41.39 41.58 41.01 41.28 1,865,724 -1.18(-2.78%)
Feb 21, 2020 42.73 42.82 42.32 42.46 828,300 -0.40(-0.93%)
Feb 20, 2020 42.60 43.13 42.30 42.86 1,138,909 +0.24(+0.56%)
Feb 19, 2020 42.86 43.17 42.40 42.62 2,146,108 -0.13(-0.30%)
Feb 18, 2020 42.41 42.86 42.26 42.75 2,254,140 +0.27(+0.64%)
Feb 14, 2020 41.75 42.51 41.50 42.48 2,443,800 +0.81(+1.94%)
Feb 13, 2020 41.37 41.96 41.27 41.67 2,115,956 +0.07(+0.17%)
Feb 12, 2020 41.55 41.76 41.30 41.60 3,762,533 +0.04(+0.10%)
Feb 11, 2020 40.85 41.79 40.75 41.56 2,514,019 +0.88(+2.16%)
Feb 10, 2020 40.38 40.70 39.99 40.68 2,773,614 -0.09(-0.22%)
Feb 07, 2020 41.29 41.35 40.72 40.77 3,425,600 -0.62(-1.50%)
Feb 06, 2020 42.96 43.15 41.37 41.39 3,055,620 -1.63(-3.79%)
Feb 05, 2020 43.14 43.30 41.75 43.02 3,071,842 -0.12(-0.28%)
Feb 04, 2020 43.47 44.19 42.82 43.14 3,619,506 -0.70(-1.60%)
Feb 03, 2020 44.41 44.65 43.82 43.84 2,872,644 -0.30(-0.68%)
Jan 31, 2020 45.27 45.40 44.11 44.14 2,042,900 -1.16(-2.56%)
Jan 30, 2020 45.55 45.76 45.02 45.30 1,079,628 -0.72(-1.56%)
Jan 29, 2020 45.63 46.30 45.61 46.02 1,023,176 +0.46(+1.01%)
Jan 28, 2020 45.53 45.75 45.37 45.56 1,361,603 +0.24(+0.53%)
Jan 27, 2020 45.28 45.55 44.63 45.32 2,643,850 -0.77(-1.67%)
Jan 24, 2020 46.63 46.66 45.69 46.09 1,329,900 -0.63(-1.35%)
Jan 23, 2020 46.60 46.76 46.26 46.72 1,398,566 -0.06(-0.13%)
Jan 22, 2020 47.00 47.22 46.70 46.78 2,188,389 +0.03(+0.06%)
Jan 21, 2020 46.23 46.95 46.07 46.75 2,215,999 +0.33(+0.71%)
Jan 17, 2020 45.96 46.45 45.82 46.42 3,892,300 -0.19(-0.41%)
Jan 16, 2020 45.75 46.86 45.60 46.61 5,001,297 +0.91(+1.99%)
Jan 15, 2020 45.70 45.90 45.29 45.70 2,162,773 -0.03(-0.07%)
Jan 14, 2020 45.02 45.75 44.96 45.73 2,054,419 +0.60(+1.33%)
Jan 13, 2020 44.90 45.35 44.60 45.13 5,008,973 +0.23(+0.51%)
Jan 10, 2020 44.76 45.20 44.49 44.90 2,063,600 +0.17(+0.38%)
Jan 09, 2020 44.30 44.80 44.09 44.73 1,733,798 +0.46(+1.04%)
Jan 08, 2020 43.47 44.27 43.47 44.27 1,239,589 +0.70(+1.61%)
Jan 07, 2020 43.89 44.10 43.50 43.57 2,417,420 -0.51(-1.16%)
Jan 06, 2020 43.35 44.09 43.22 44.08 2,385,079 +0.81(+1.87%)
Jan 03, 2020 43.19 43.45 43.03 43.27 973,000 -0.26(-0.60%)
Jan 02, 2020 43.40 43.84 43.25 43.53 2,187,109 +0.13(+0.30%)
Dec 31, 2019 43.56 43.84 42.97 43.40 1,671,700 -0.12(-0.28%)
Dec 30, 2019 43.56 43.77 43.39 43.52 2,831,729 +0.01(+0.02%)
Dec 27, 2019 43.88 43.88 43.45 43.51 1,513,600 -0.24(-0.55%)
Dec 26, 2019 43.67 43.95 43.46 43.75 1,827,275 +0.07(+0.16%)
Dec 24, 2019 43.53 43.74 43.51 43.68 315,900 +0.15(+0.34%)
Dec 23, 2019 43.63 43.88 43.41 43.53 1,991,547 -0.15(-0.34%)
Dec 20, 2019 43.87 44.05 43.54 43.68 3,706,700 -0.02(-0.05%)
Dec 19, 2019 43.58 44.24 43.56 43.70 1,221,888 +0.03(+0.07%)
Dec 18, 2019 44.15 44.18 43.65 43.67 1,321,145 -0.40(-0.91%)
Dec 17, 2019 43.70 44.13 43.45 44.07 954,580 +0.32(+0.73%)
Dec 16, 2019 43.95 44.16 43.70 43.75 1,407,553 -0.03(-0.07%)
Dec 13, 2019 43.10 43.81 43.02 43.78 1,740,700 +0.53(+1.23%)
Dec 12, 2019 42.68 43.39 42.58 43.25 1,321,509 +0.43(+1.00%)
Dec 11, 2019 42.54 42.87 42.31 42.82 687,679 +0.20(+0.47%)
Dec 10, 2019 42.36 42.66 41.87 42.62 1,003,250 +0.34(+0.80%)
Dec 09, 2019 42.80 43.02 42.27 42.28 1,428,422 -0.75(-1.74%)
Dec 06, 2019 42.58 43.18 42.58 43.03 2,802,900 +0.70(+1.65%)
Dec 05, 2019 42.36 42.52 42.16 42.33 1,599,252 +0.09(+0.21%)
Dec 04, 2019 41.96 42.41 41.78 42.24 2,007,073 +0.25(+0.60%)
Dec 03, 2019 42.12 42.39 41.97 41.99 2,359,532 -0.65(-1.52%)
Dec 02, 2019 43.70 43.83 42.55 42.64 1,472,788 -1.00(-2.29%)
Nov 29, 2019 44.14 44.29 43.55 43.64 1,109,400 -0.61(-1.38%)
Nov 27, 2019 44.03 44.63 43.74 44.25 2,129,500 +0.37(+0.84%)
Nov 26, 2019 44.21 44.40 43.87 43.88 3,810,506 -0.53(-1.19%)
Nov 25, 2019 43.44 44.60 43.40 44.41 3,944,265 +1.32(+3.06%)
Nov 22, 2019 42.40 43.24 42.26 43.09 1,669,600 +0.66(+1.56%)
Nov 21, 2019 43.59 43.76 42.33 42.43 2,975,862 -1.34(-3.06%)
Nov 20, 2019 44.92 45.10 43.26 43.77 3,646,232 -1.35(-2.99%)
Nov 19, 2019 44.06 45.69 43.80 45.12 4,043,522 +1.18(+2.69%)
Nov 18, 2019 43.75 43.96 43.35 43.94 3,149,966 +0.28(+0.64%)
Nov 15, 2019 43.52 43.90 43.30 43.66 1,842,200 +0.35(+0.81%)
Nov 14, 2019 43.30 43.45 43.06 43.31 2,983,464 +0.07(+0.16%)
Nov 13, 2019 42.71 43.39 42.51 43.24 2,922,953 +0.47(+1.10%)
Nov 12, 2019 42.80 42.93 42.51 42.77 3,515,075 -0.06(-0.14%)
Nov 11, 2019 42.97 43.19 42.76 42.83 770,278 -0.16(-0.37%)
Nov 08, 2019 43.30 43.67 42.98 42.99 1,889,900 -0.34(-0.78%)
Nov 07, 2019 43.39 43.51 43.13 43.33 3,013,666 +0.12(+0.28%)
Nov 06, 2019 43.59 43.67 43.05 43.21 2,859,042 -0.31(-0.71%)
Nov 05, 2019 42.95 43.64 42.95 43.52 1,842,733 +0.59(+1.37%)
Nov 04, 2019 43.28 43.50 42.72 42.93 3,150,682 -0.32(-0.74%)
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.