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 (%)
Jul 31, 2014 24.43 24.67 24.23 24.26 557,891 -0.34(-1.39%)
Jul 30, 2014 24.62 24.69 24.47 24.60 417,689 -0.02(-0.07%)
Jul 29, 2014 24.56 24.72 24.54 24.62 171,121 +0.04(+0.15%)
Jul 28, 2014 24.52 24.65 24.49 24.58 545,622 +0.02(+0.07%)
Jul 25, 2014 24.58 24.68 24.55 24.56 219,058 -0.06(-0.26%)
Jul 24, 2014 24.56 24.68 24.56 24.63 264,163 +0.07(+0.29%)
Jul 23, 2014 24.66 24.72 24.55 24.56 356,473 -0.05(-0.22%)
Jul 22, 2014 24.48 24.73 24.48 24.61 457,006 +0.11(+0.44%)
Jul 21, 2014 24.30 24.56 24.26 24.50 902,794 +0.20(+0.81%)
Jul 18, 2014 24.39 24.56 24.24 24.30 1,378,657 -0.08(-0.33%)
Jul 17, 2014 24.29 24.43 24.16 24.38 812,710 -0.10(-0.40%)
Jul 16, 2014 24.58 24.66 24.38 24.48 334,139 +0.00(+0.00%)
Jul 15, 2014 24.56 24.56 24.19 24.48 584,704 -0.10(-0.40%)
Jul 14, 2014 24.15 24.62 24.09 24.58 575,724 +0.57(+2.36%)
Jul 11, 2014 24.06 24.38 23.92 24.02 860,906 -0.14(-0.56%)
Jul 10, 2014 24.11 24.29 23.85 24.15 675,830 -0.18(-0.74%)
Jul 09, 2014 24.20 24.39 24.11 24.33 828,806 +0.08(+0.33%)
Jul 08, 2014 23.68 24.28 23.68 24.25 951,482 +0.62(+2.63%)
Jul 07, 2014 23.68 23.90 23.57 23.63 328,155 -0.14(-0.57%)
Jul 03, 2014 23.84 23.76 23.76 23.76 632,257 -0.35(-1.46%)
Jul 02, 2014 23.53 24.29 23.39 24.11 1,575,574 +0.67(+2.88%)
Jul 01, 2014 23.30 23.51 23.26 23.44 925,208 +0.15(+0.66%)
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%)
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.