Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 23.30 23.34 23.10 23.29 494,553 -0.03(-0.12%)
Jun 27, 2014 22.94 23.31 22.88 23.31 1,062,172 +0.37(+1.61%)
Jun 26, 2014 22.90 22.98 22.77 22.94 401,263 +0.09(+0.39%)
Jun 25, 2014 22.89 22.94 22.69 22.85 442,838 +0.02(+0.08%)
Jun 24, 2014 22.92 22.96 22.76 22.84 333,591 -0.13(-0.59%)
Jun 23, 2014 22.95 23.11 22.79 22.97 518,924 +0.06(+0.28%)
Jun 20, 2014 23.21 23.29 22.89 22.91 703,823 -0.31(-1.32%)
Jun 19, 2014 23.18 23.30 22.94 23.21 538,542 +0.04(+0.16%)
Jun 18, 2014 22.92 23.20 22.53 23.18 1,962,349 -0.30(-1.26%)
Jun 17, 2014 23.48 23.73 23.36 23.48 349,346 +0.05(+0.23%)
Jun 16, 2014 23.43 23.46 23.15 23.42 307,312 +0.01(+0.04%)
Jun 13, 2014 23.61 23.61 23.32 23.41 590,151 -0.14(-0.61%)
Jun 12, 2014 23.39 23.80 23.28 23.56 977,974 +0.06(+0.27%)
Jun 11, 2014 23.74 23.76 23.19 23.49 640,758 -0.23(-0.99%)
Jun 10, 2014 24.04 24.11 23.60 23.73 504,534 -0.35(-1.46%)
Jun 06, 2014 24.02 24.27 23.93 24.08 871,812 +0.04(+0.15%)
Jun 05, 2014 24.06 24.20 23.97 24.04 630,015 +0.09(+0.38%)
Jun 04, 2014 23.97 24.16 23.69 23.95 461,003 -0.01(-0.04%)
Jun 03, 2014 24.05 24.19 23.95 23.96 412,496 -0.19(-0.78%)
Jun 02, 2014 23.76 24.29 23.51 24.15 899,745 +0.41(+1.74%)
May 30, 2014 23.37 23.78 23.30 23.74 8,466,252 +0.49(+2.13%)
May 29, 2014 24.11 24.29 22.57 23.24 2,077,210 -0.90(-3.73%)
May 28, 2014 23.33 24.79 23.13 24.14 1,268,629 +0.65(+2.76%)
May 27, 2014 24.02 24.13 23.41 23.49 258,134 -0.43(-1.81%)
May 23, 2014 23.83 23.93 23.93 23.93 289,067 +0.23(+0.99%)
May 22, 2014 23.83 23.91 23.65 23.69 71,306 -0.06(-0.27%)
May 21, 2014 23.78 23.93 23.57 23.75 381,669 +0.07(+0.30%)
May 20, 2014 23.84 23.96 23.42 23.68 198,443 -0.06(-0.27%)
May 19, 2014 23.49 23.82 23.21 23.75 161,470 -0.49(-2.01%)
May 16, 2014 24.30 24.44 24.07 24.23 199,354 -0.04(-0.15%)
May 15, 2014 24.22 24.48 23.81 24.27 164,257 -0.21(-0.85%)
May 14, 2014 24.48 24.64 24.29 24.47 123,814 -0.06(-0.26%)
May 13, 2014 24.40 24.93 24.13 24.54 467,497 +0.20(+0.81%)
May 12, 2014 24.34 24.70 24.14 24.34 528,681 +0.07(+0.30%)
May 09, 2014 24.26 24.43 24.01 24.27 397,942 +0.18(+0.75%)
May 08, 2014 25.57 25.57 24.03 24.09 478,947 -0.67(-2.73%)
May 07, 2014 25.33 25.33 24.47 24.76 281,001 -0.47(-1.85%)
May 06, 2014 25.35 25.44 24.98 25.23 105,202 -0.12(-0.46%)
May 05, 2014 25.26 25.47 25.04 25.35 161,122 +0.05(+0.18%)
May 02, 2014 25.22 25.62 25.14 25.30 93,070 +0.05(+0.21%)
May 01, 2014 25.39 25.39 24.97 25.25 112,917 -0.12(-0.46%)
Apr 30, 2014 25.06 25.37 24.85 25.37 227,397 +0.21(+0.82%)
Apr 29, 2014 25.13 25.40 24.81 25.16 237,013 +0.17(+0.68%)
Apr 28, 2014 25.20 25.62 24.62 24.99 244,213 -0.19(-0.75%)
Apr 25, 2014 25.37 25.39 24.83 25.18 176,941 -0.22(-0.89%)
Apr 24, 2014 25.69 25.88 25.16 25.40 445,619 -0.14(-0.56%)
Apr 23, 2014 25.62 25.91 25.38 25.55 265,216 -0.08(-0.32%)
Apr 22, 2014 25.45 25.76 25.19 25.63 355,814 +0.26(+1.03%)
Apr 21, 2014 25.24 25.46 25.16 25.37 186,047 +0.14(+0.54%)
Apr 17, 2014 25.10 25.23 25.23 25.23 163,260 +0.13(+0.54%)
Apr 16, 2014 25.30 25.32 24.90 25.10 142,041 -0.01(-0.04%)
Apr 15, 2014 25.06 25.36 24.80 25.10 428,727 +0.19(+0.76%)
Apr 14, 2014 24.71 25.05 24.49 24.92 487,643 +0.42(+1.73%)
Apr 11, 2014 24.50 24.79 24.21 24.49 209,777 -0.14(-0.55%)
Apr 10, 2014 25.13 25.26 24.49 24.63 132,806 -0.52(-2.08%)
Apr 09, 2014 24.54 25.19 24.44 25.15 95,685 +0.66(+2.68%)
Apr 08, 2014 24.74 24.78 24.38 24.49 492,616 -0.29(-1.16%)
Apr 07, 2014 24.96 25.12 24.41 24.78 170,996 -0.29(-1.15%)
Apr 04, 2014 25.85 25.91 25.00 25.07 259,953 -0.74(-2.86%)
Apr 03, 2014 26.00 26.06 25.55 25.81 635,929 -0.18(-0.69%)
Apr 02, 2014 25.88 26.13 25.81 25.99 813,558 +0.17(+0.66%)
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.