Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.40 25.64 25.27 25.33 796,829 -0.04(-0.18%)
Feb 27, 2014 25.61 25.86 25.32 25.38 408,249 -0.28(-1.09%)
Feb 26, 2014 25.66 25.80 25.49 25.65 454,881 +0.05(+0.21%)
Feb 25, 2014 25.46 25.81 25.30 25.60 547,795 +0.18(+0.71%)
Feb 24, 2014 25.42 25.49 25.32 25.42 1,018,269 +0.01(+0.04%)
Feb 21, 2014 25.46 25.47 25.37 25.41 406,810 -0.04(-0.18%)
Feb 20, 2014 25.64 25.71 25.38 25.46 526,185 -0.07(-0.28%)
Feb 19, 2014 25.39 25.59 25.38 25.53 259,306 +0.01(+0.04%)
Feb 18, 2014 25.61 25.89 25.29 25.52 388,190 +0.29(+1.14%)
Feb 14, 2014 25.35 25.23 25.23 25.23 694,485 +0.05(+0.18%)
Feb 13, 2014 24.81 25.27 24.32 25.19 516,119 +0.32(+1.30%)
Feb 12, 2014 24.19 25.19 23.98 24.86 882,983 +0.83(+3.44%)
Feb 11, 2014 23.65 24.10 23.42 24.04 277,793 +0.24(+1.02%)
Feb 10, 2014 23.15 23.89 22.49 23.79 299,653 +0.76(+3.28%)
Feb 07, 2014 23.41 23.41 22.74 23.04 275,066 -0.22(-0.93%)
Feb 06, 2014 24.29 24.29 23.05 23.25 623,453 -0.22(-0.96%)
Feb 05, 2014 20.72 26.72 20.72 23.48 2,836,591 +1.00(+4.44%)
Feb 04, 2014 22.32 22.75 22.10 22.48 496,315 +0.16(+0.73%)
Feb 03, 2014 22.34 22.44 21.24 22.32 267,935 +0.09(+0.40%)
Jan 31, 2014 22.13 22.29 21.74 22.23 286,735 +0.00(+0.00%)
Jan 30, 2014 21.70 22.39 21.51 22.23 401,751 +0.46(+2.11%)
Jan 29, 2014 21.33 21.97 21.14 21.77 404,108 -0.22(-1.02%)
Jan 28, 2014 21.61 22.02 21.18 21.99 372,798 +0.73(+3.43%)
Jan 27, 2014 21.48 21.52 21.05 21.26 273,184 -0.27(-1.25%)
Jan 24, 2014 22.17 22.70 21.33 21.53 422,266 -0.94(-4.16%)
Jan 23, 2014 22.71 22.71 22.08 22.47 176,817 +0.06(+0.28%)
Jan 22, 2014 22.13 22.74 22.04 22.41 609,393 +0.03(+0.12%)
Jan 21, 2014 22.60 23.68 22.26 22.38 696,607 +0.33(+1.51%)
Jan 17, 2014 22.38 22.05 22.05 22.05 231,013 -0.28(-1.25%)
Jan 16, 2014 22.47 22.49 22.07 22.33 300,851 -0.01(-0.04%)
Jan 15, 2014 22.33 22.58 22.22 22.33 195,881 -0.05(-0.24%)
Jan 14, 2014 22.47 22.47 22.22 22.39 71,595 -0.08(-0.36%)
Jan 13, 2014 22.17 22.78 22.11 22.47 259,795 +0.18(+0.81%)
Jan 10, 2014 22.34 22.71 22.19 22.29 332,008 +0.11(+0.49%)
Jan 09, 2014 21.94 22.35 21.89 22.18 376,513 +0.28(+1.27%)
Jan 08, 2014 21.90 22.11 21.69 21.90 466,595 +0.00(+0.00%)
Jan 07, 2014 22.04 22.30 21.82 21.90 589,959 -0.04(-0.16%)
Jan 06, 2014 22.80 23.02 21.90 21.94 632,661 -1.04(-4.54%)
Jan 03, 2014 23.22 23.30 22.80 22.98 256,983 +0.16(+0.71%)
Jan 02, 2014 23.38 23.39 22.58 22.82 236,762 -0.76(-3.24%)
Dec 31, 2013 23.46 23.59 23.59 23.59 463,361 +0.37(+1.59%)
Dec 30, 2013 24.04 24.04 23.04 23.22 669,145 -0.15(-0.65%)
Dec 27, 2013 23.16 23.81 22.97 23.37 376,785 +0.43(+1.88%)
Dec 26, 2013 22.18 23.05 22.03 22.94 481,055 +1.00(+4.55%)
Dec 24, 2013 21.66 22.40 21.66 21.94 91,064 +0.20(+0.91%)
Dec 23, 2013 21.59 22.17 21.57 21.74 584,004 +0.22(+1.05%)
Dec 20, 2013 21.15 21.53 21.14 21.52 1,014,977 +0.20(+0.93%)
Dec 19, 2013 21.42 21.59 21.15 21.32 425,694 -0.27(-1.25%)
Dec 18, 2013 21.08 21.61 20.79 21.59 924,805 +0.49(+2.30%)
Dec 17, 2013 20.95 21.34 20.74 21.10 242,578 -0.22(-1.01%)
Dec 16, 2013 21.59 21.59 20.47 21.32 641,701 -0.12(-0.55%)
Dec 13, 2013 20.64 22.11 20.63 21.44 2,545,590 +1.02(+4.98%)
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.