Aramark Holdings Corp (NY: ARMK )

37.40 USD +1.33 (+3.69%)
Streaming Delayed Price Updated: 10:39 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.79 30.81 30.36 30.35 2,338,763 -0.50(-1.62%)
Oct 29, 2015 31.14 31.19 30.72 30.85 995,185 -0.26(-0.84%)
Oct 28, 2015 31.22 31.36 30.67 31.11 1,466,465 +0.07(+0.23%)
Oct 27, 2015 31.07 31.31 30.74 31.04 791,450 -0.03(-0.10%)
Oct 26, 2015 30.81 31.17 30.67 31.07 1,603,296 +0.24(+0.78%)
Oct 23, 2015 30.94 31.09 30.67 30.83 1,114,222 +0.11(+0.36%)
Oct 22, 2015 30.91 31.23 30.67 30.72 1,475,392 +0.12(+0.39%)
Oct 21, 2015 31.16 31.16 30.50 30.60 810,270 -0.49(-1.58%)
Oct 20, 2015 31.20 31.40 31.05 31.09 1,647,629 -0.12(-0.38%)
Oct 19, 2015 31.11 31.37 30.67 31.21 1,856,864 +0.06(+0.19%)
Oct 16, 2015 30.71 31.21 30.56 31.15 1,277,557 +0.53(+1.73%)
Oct 15, 2015 30.33 30.73 30.03 30.62 1,344,786 +0.46(+1.53%)
Oct 14, 2015 30.55 30.99 30.02 30.16 1,535,673 -0.36(-1.18%)
Oct 13, 2015 30.83 30.97 30.49 30.52 1,230,228 -0.43(-1.39%)
Oct 12, 2015 30.92 31.12 30.85 30.95 1,233,979 +0.06(+0.19%)
Oct 09, 2015 30.94 31.23 30.85 30.89 1,212,813 -0.03(-0.10%)
Oct 08, 2015 30.75 31.01 30.60 30.92 2,219,776 -0.02(-0.06%)
Oct 07, 2015 30.40 31.02 30.11 30.94 2,437,828 +0.53(+1.74%)
Oct 06, 2015 30.93 30.93 30.24 30.41 1,023,532 -0.60(-1.93%)
Oct 05, 2015 31.05 31.16 30.57 31.01 1,669,255 +0.18(+0.58%)
Oct 02, 2015 29.80 30.92 29.51 30.83 1,988,771 +0.79(+2.63%)
Oct 01, 2015 29.71 30.07 29.24 30.04 1,817,289 +0.40(+1.35%)
Sep 30, 2015 29.07 29.79 28.70 29.64 2,754,681 +0.83(+2.88%)
Sep 29, 2015 29.52 29.71 28.37 28.81 5,702,511 -0.64(-2.17%)
Sep 28, 2015 31.05 31.59 29.39 29.45 4,290,783 -1.69(-5.43%)
Sep 25, 2015 31.43 31.56 30.94 31.14 360,894 -0.08(-0.26%)
Sep 24, 2015 31.37 31.49 30.88 31.22 1,182,794 -0.36(-1.14%)
Sep 23, 2015 31.30 31.61 31.22 31.58 743,319 +0.29(+0.93%)
Sep 22, 2015 31.57 31.58 30.80 31.29 969,231 -0.54(-1.70%)
Sep 21, 2015 31.92 32.06 31.57 31.83 867,277 +0.16(+0.51%)
Sep 18, 2015 31.56 31.94 31.54 31.67 1,502,255 -0.23(-0.72%)
Sep 17, 2015 31.60 32.15 31.45 31.90 1,168,109 +0.28(+0.89%)
Sep 16, 2015 31.34 31.76 31.17 31.62 1,098,278 +0.22(+0.70%)
Sep 15, 2015 31.46 31.65 30.98 31.40 1,803,787 +0.02(+0.06%)
Sep 14, 2015 31.68 31.68 31.23 31.38 1,742,638 -0.31(-0.98%)
Sep 11, 2015 31.18 31.74 31.03 31.69 1,247,609 +0.43(+1.38%)
Sep 10, 2015 31.23 31.60 31.07 31.26 787,414 +0.04(+0.13%)
Sep 09, 2015 31.82 32.01 31.17 31.22 1,172,137 -0.38(-1.20%)
Sep 08, 2015 31.59 32.92 31.23 31.60 919,193 +0.65(+2.10%)
Sep 04, 2015 31.08 30.95 30.95 30.95 396,000 -0.39(-1.24%)
Sep 03, 2015 31.36 31.53 31.18 31.34 943,951 +0.08(+0.26%)
Sep 02, 2015 31.15 31.33 30.86 31.26 1,314,969 +0.38(+1.23%)
Sep 01, 2015 30.83 31.17 30.61 30.88 1,598,044 -0.46(-1.47%)
Aug 31, 2015 31.52 31.53 31.15 31.34 2,233,582 -0.26(-0.82%)
Aug 28, 2015 31.93 31.93 31.43 31.60 1,394,007 -0.38(-1.19%)
Aug 27, 2015 31.32 31.99 31.07 31.98 2,101,855 +0.93(+3.00%)
Aug 26, 2015 31.09 31.12 29.94 31.05 3,127,752 +0.54(+1.77%)
Aug 25, 2015 31.34 31.42 30.49 30.51 2,720,705 -0.21(-0.68%)
Aug 24, 2015 28.88 31.43 28.09 30.72 3,700,176 -1.53(-4.74%)
Aug 21, 2015 32.32 32.63 32.19 32.25 3,071,925 -0.37(-1.13%)
Aug 20, 2015 33.06 33.17 32.58 32.62 2,622,797 -0.87(-2.60%)
Aug 19, 2015 33.18 33.78 33.03 33.49 5,588,302 +0.24(+0.72%)
Aug 18, 2015 32.68 33.38 32.42 33.25 8,721,971 +0.76(+2.34%)
Aug 17, 2015 32.12 32.64 32.12 32.49 2,209,274 -0.22(-0.67%)
Aug 14, 2015 32.08 32.72 31.92 32.71 1,333,466 +0.64(+2.00%)
Aug 13, 2015 31.88 32.54 31.73 32.07 3,668,662 +0.48(+1.52%)
Aug 12, 2015 31.75 31.91 30.47 31.59 2,401,974 -0.50(-1.56%)
Aug 11, 2015 32.13 32.37 31.89 32.09 971,608 -0.20(-0.62%)
Aug 10, 2015 32.42 32.77 32.18 32.29 1,450,185 -0.06(-0.19%)
Aug 07, 2015 32.09 32.41 31.87 32.35 1,207,492 +0.21(+0.65%)
Aug 06, 2015 32.57 32.59 32.09 32.14 778,719 -0.39(-1.20%)
Aug 05, 2015 32.37 32.85 32.24 32.53 1,317,325 +0.16(+0.49%)
Aug 04, 2015 32.71 32.74 32.31 32.37 823,032 -0.22(-0.68%)
Aug 03, 2015 31.85 32.64 31.75 32.59 1,958,676 +0.77(+2.42%)
Jul 31, 2015 31.89 32.21 31.76 31.82 1,403,473 +0.07(+0.22%)
Jul 30, 2015 31.89 32.00 31.73 31.75 1,429,225 -0.25(-0.78%)
Jul 29, 2015 31.65 32.20 31.55 32.00 1,227,672 +0.36(+1.14%)
Jul 28, 2015 31.31 31.64 31.25 31.64 776,836 +0.42(+1.35%)
Jul 27, 2015 31.69 31.74 31.08 31.22 1,031,954 -0.57(-1.79%)
Jul 24, 2015 32.08 32.12 31.66 31.79 1,115,881 -0.20(-0.63%)
Jul 23, 2015 32.39 32.46 31.96 31.99 1,508,277 -0.40(-1.23%)
Jul 22, 2015 31.83 32.42 31.56 32.39 1,044,766 +0.57(+1.79%)
Jul 21, 2015 32.02 32.13 31.72 31.82 555,564 -0.22(-0.69%)
Jul 20, 2015 32.07 32.15 31.94 32.04 654,319 +0.03(+0.09%)
Jul 17, 2015 32.13 32.18 31.79 32.01 603,733 -0.11(-0.34%)
Jul 16, 2015 32.07 32.17 31.95 32.12 842,521 +0.17(+0.53%)
Jul 15, 2015 32.18 32.19 31.81 31.95 700,897 -0.22(-0.68%)
Jul 14, 2015 31.89 32.18 31.61 32.17 1,638,385 +0.20(+0.63%)
Jul 13, 2015 31.84 32.07 31.79 31.97 1,294,029 +0.38(+1.20%)
Jul 10, 2015 31.17 31.60 31.03 31.59 1,093,916 +0.57(+1.84%)
Jul 09, 2015 31.21 31.38 30.95 31.02 1,929,706 +0.04(+0.13%)
Jul 08, 2015 31.18 31.37 30.90 30.98 1,877,949 -0.36(-1.15%)
Jul 07, 2015 31.15 31.36 30.97 31.34 1,863,830 +0.15(+0.48%)
Jul 06, 2015 30.91 31.23 30.90 31.19 1,479,823 +0.11(+0.35%)
Jul 02, 2015 31.33 31.08 31.08 31.08 1,623,200 -0.22(-0.70%)
Jul 01, 2015 31.20 31.60 31.11 31.30 4,166,120 +0.33(+1.07%)
Jun 30, 2015 31.50 31.50 30.81 30.97 2,511,802 -0.37(-1.18%)
Jun 29, 2015 31.41 31.59 31.22 31.34 4,874,243 -0.31(-0.98%)
Jun 26, 2015 31.55 31.83 31.46 31.65 10,016,343 +0.09(+0.29%)
Jun 25, 2015 31.60 31.72 31.39 31.56 2,386,230 +0.03(+0.10%)
Jun 24, 2015 31.88 31.98 31.46 31.53 2,317,398 -0.36(-1.13%)
Jun 23, 2015 31.89 31.99 31.73 31.89 1,329,509 +0.06(+0.19%)
Jun 22, 2015 31.78 31.97 31.63 31.83 1,988,374 +0.16(+0.51%)
Jun 19, 2015 31.20 31.75 31.16 31.67 2,634,007 +0.35(+1.12%)
Jun 18, 2015 31.13 31.37 31.12 31.32 1,464,098 +0.26(+0.84%)
Jun 17, 2015 30.99 31.11 30.76 31.06 1,242,683 +0.13(+0.42%)
Jun 16, 2015 30.95 31.03 30.73 30.93 1,324,184 -0.06(-0.19%)
Jun 15, 2015 30.88 31.02 30.74 30.99 2,438,938 +0.05(+0.16%)
Jun 12, 2015 30.79 31.05 30.71 30.94 1,594,999 +0.06(+0.19%)
Jun 11, 2015 31.17 31.31 30.85 30.88 1,660,245 -0.23(-0.74%)
Jun 10, 2015 31.37 31.60 31.03 31.11 1,847,129 -0.23(-0.73%)
Jun 09, 2015 31.29 31.39 31.13 31.34 1,159,895 +0.04(+0.13%)
Jun 08, 2015 31.50 31.58 31.17 31.30 912,299 -0.21(-0.67%)
Jun 05, 2015 31.53 31.62 31.32 31.51 1,242,665 +0.01(+0.03%)
Jun 04, 2015 31.61 31.69 31.42 31.50 1,748,874 -0.13(-0.41%)
Jun 03, 2015 31.60 31.74 31.42 31.63 2,037,926 +0.12(+0.38%)
Jun 02, 2015 31.32 31.64 31.22 31.51 1,710,631 +0.18(+0.57%)
Jun 01, 2015 31.44 31.74 31.21 31.33 2,203,021 -0.02(-0.06%)
May 29, 2015 31.50 31.66 31.08 31.35 8,273,128 -0.09(-0.29%)
May 28, 2015 31.72 31.76 31.39 31.44 1,646,457 -0.26(-0.82%)
May 27, 2015 31.84 31.99 31.58 31.70 2,149,370 -0.09(-0.28%)
May 26, 2015 31.84 32.00 31.60 31.79 3,250,311 +0.02(+0.06%)
May 22, 2015 31.67 31.77 31.77 31.77 2,660,400 +0.13(+0.41%)
May 21, 2015 31.66 31.70 31.30 31.64 5,360,151 -0.18(-0.57%)
May 20, 2015 31.54 32.35 31.38 31.82 3,507,565 +0.32(+1.02%)
May 19, 2015 31.71 31.85 31.47 31.50 1,437,354 -0.20(-0.63%)
May 18, 2015 31.62 31.83 31.31 31.70 1,620,306 +0.11(+0.35%)
May 15, 2015 31.86 32.01 31.37 31.59 1,351,242 -0.16(-0.50%)
May 14, 2015 31.10 32.18 31.09 31.75 2,879,362 +0.77(+2.49%)
May 13, 2015 32.13 32.22 30.87 30.98 3,331,287 -0.27(-0.86%)
May 12, 2015 31.00 31.36 30.67 31.25 1,778,257 +0.14(+0.45%)
May 11, 2015 31.45 31.60 31.05 31.11 1,546,996 -0.41(-1.30%)
May 08, 2015 31.34 31.83 31.11 31.52 770,993 +0.45(+1.45%)
May 07, 2015 30.75 31.15 30.63 31.07 979,974 +0.36(+1.17%)
May 06, 2015 31.08 31.09 30.43 30.71 1,212,774 -0.34(-1.10%)
May 05, 2015 31.29 31.30 30.85 31.05 1,461,421 -0.33(-1.05%)
May 04, 2015 30.88 31.45 30.76 31.38 1,031,589 +0.52(+1.69%)
May 01, 2015 30.92 31.06 30.80 30.86 702,122 +0.13(+0.42%)
Apr 30, 2015 30.55 30.98 30.46 30.73 1,130,513 -0.09(-0.29%)
Apr 29, 2015 31.17 31.17 30.60 30.82 963,611 -0.43(-1.38%)
Apr 28, 2015 31.42 31.42 31.06 31.25 958,959 -0.28(-0.89%)
Apr 27, 2015 31.68 31.86 31.19 31.53 1,156,486 -0.13(-0.41%)
Apr 24, 2015 31.57 31.80 31.36 31.66 954,184 +0.20(+0.64%)
Apr 23, 2015 31.22 31.70 31.22 31.46 1,327,103 +0.16(+0.51%)
Apr 22, 2015 31.13 31.44 30.94 31.30 1,547,437 +0.32(+1.03%)
Apr 21, 2015 30.95 31.35 30.92 30.98 2,196,886 +0.31(+1.01%)
Apr 20, 2015 30.49 30.79 30.45 30.67 1,188,662 +0.23(+0.76%)
Apr 17, 2015 30.53 30.76 30.30 30.44 1,927,733 -0.21(-0.69%)
Apr 16, 2015 30.80 30.92 30.26 30.65 2,081,617 -0.23(-0.74%)
Apr 15, 2015 31.02 31.28 30.47 30.88 2,291,155 -0.13(-0.42%)
Apr 14, 2015 30.66 31.06 30.45 31.01 1,632,734 +0.36(+1.17%)
Apr 13, 2015 31.02 31.05 30.65 30.65 1,353,272 -0.37(-1.19%)
Apr 10, 2015 31.14 31.21 30.89 31.02 1,698,699 -0.12(-0.39%)
Apr 09, 2015 31.33 31.58 31.05 31.14 1,531,077 -0.14(-0.45%)
Apr 08, 2015 31.10 31.52 30.91 31.28 1,262,107 +0.25(+0.81%)
Apr 07, 2015 31.39 31.47 30.87 31.03 1,356,790 -0.37(-1.18%)
Apr 06, 2015 31.29 31.60 31.21 31.40 1,657,915 +0.00(+0.00%)
Apr 02, 2015 31.47 31.40 31.40 31.40 1,529,300 -0.05(-0.16%)
Apr 01, 2015 31.42 31.67 31.16 31.45 1,488,505 -0.18(-0.57%)
Mar 31, 2015 32.03 32.03 31.55 31.63 1,340,875 -0.47(-1.46%)
Mar 30, 2015 31.72 32.17 31.58 32.10 1,202,199 +0.53(+1.68%)
Mar 27, 2015 31.53 31.82 31.33 31.57 1,758,140 +0.00(+0.00%)
Mar 26, 2015 31.80 32.02 31.35 31.57 2,352,471 -0.42(-1.31%)
Mar 25, 2015 32.43 32.43 31.91 31.99 1,914,323 -0.35(-1.08%)
Mar 24, 2015 32.04 32.45 31.99 32.34 1,619,202 +0.27(+0.84%)
Mar 23, 2015 32.40 32.59 31.95 32.07 3,832,845 -0.48(-1.47%)
Mar 20, 2015 32.33 32.61 32.23 32.55 1,459,358 +0.36(+1.12%)
Mar 19, 2015 32.44 32.67 32.06 32.19 1,859,134 -0.27(-0.83%)
Mar 18, 2015 32.32 32.52 31.98 32.46 1,350,083 +0.15(+0.46%)
Mar 17, 2015 32.28 32.47 32.16 32.31 1,400,689 -0.08(-0.25%)
Mar 16, 2015 32.26 32.49 32.13 32.39 1,500,735 +0.17(+0.53%)
Mar 13, 2015 31.96 32.54 31.94 32.22 2,663,518 -0.39(-1.20%)
Mar 12, 2015 32.56 32.70 32.36 32.61 1,866,473 +0.08(+0.25%)
Mar 11, 2015 32.51 32.62 32.22 32.53 2,838,242 -0.01(-0.03%)
Mar 10, 2015 32.36 32.57 31.93 32.54 2,464,939 -0.01(-0.03%)
Mar 09, 2015 32.16 32.60 32.09 32.55 1,703,810 +0.41(+1.28%)
Mar 06, 2015 32.10 32.24 31.97 32.14 2,032,976 -0.08(-0.25%)
Mar 05, 2015 32.21 32.31 32.05 32.22 1,846,958 +0.11(+0.34%)
Mar 04, 2015 32.41 32.47 31.90 32.11 2,855,744 -0.36(-1.11%)
Mar 03, 2015 32.17 32.55 31.88 32.47 3,115,870 +0.20(+0.62%)
Mar 02, 2015 31.65 32.27 31.68 32.27 1,698,205 +0.62(+1.96%)
Feb 27, 2015 31.77 31.88 31.49 31.65 2,636,168 -0.15(-0.47%)
Feb 26, 2015 31.83 32.00 31.44 31.80 3,027,794 -0.04(-0.13%)
Feb 25, 2015 31.23 31.93 31.18 31.84 5,119,359 +0.57(+1.82%)
Feb 24, 2015 30.97 31.31 30.85 31.27 2,314,425 +0.37(+1.20%)
Feb 23, 2015 30.71 31.00 30.64 30.90 1,806,911 +0.09(+0.29%)
Feb 20, 2015 30.68 30.86 30.36 30.81 2,141,857 +0.11(+0.36%)
Feb 19, 2015 31.09 31.18 30.65 30.70 2,747,482 -0.30(-0.97%)
Feb 18, 2015 30.47 31.06 30.40 31.00 10,166,900 +0.76(+2.51%)
Feb 17, 2015 30.50 30.50 30.04 30.24 1,616,881 -0.30(-0.98%)
Feb 13, 2015 30.65 30.54 30.54 30.54 1,512,900 -0.18(-0.59%)
Feb 12, 2015 30.57 30.80 30.20 30.72 2,927,218 -0.07(-0.23%)
Feb 11, 2015 31.46 31.50 30.24 30.79 3,773,467 -1.03(-3.24%)
Feb 10, 2015 31.32 31.87 30.98 31.82 3,911,713 +0.40(+1.27%)
Feb 09, 2015 31.76 31.92 31.34 31.42 1,562,063 -0.52(-1.63%)
Feb 06, 2015 32.20 32.66 31.73 31.94 1,392,032 -0.26(-0.81%)
Feb 05, 2015 32.32 32.58 32.19 32.20 1,089,891 -0.09(-0.28%)
Feb 04, 2015 31.97 32.56 31.86 32.29 1,433,995 +0.30(+0.94%)
Feb 03, 2015 31.86 32.16 31.71 31.99 774,231 +0.34(+1.07%)
Feb 02, 2015 31.30 31.75 30.88 31.65 1,859,875 +0.33(+1.05%)
Jan 30, 2015 31.96 32.01 31.27 31.32 1,344,003 -0.83(-2.58%)
Jan 29, 2015 31.82 32.16 31.60 32.15 575,191 +0.35(+1.10%)
Jan 28, 2015 32.02 32.16 31.76 31.80 868,442 -0.06(-0.19%)
Jan 27, 2015 31.97 32.06 31.66 31.86 714,731 -0.36(-1.12%)
Jan 26, 2015 32.11 32.32 31.76 32.22 646,998 +0.11(+0.34%)
Jan 23, 2015 32.07 32.49 31.92 32.11 817,299 +0.07(+0.22%)
Jan 22, 2015 31.94 32.08 31.56 32.04 924,435 +0.14(+0.44%)
Jan 21, 2015 31.75 32.18 31.64 31.90 1,455,323 +0.19(+0.60%)
Jan 20, 2015 31.76 31.99 31.07 31.71 1,091,078 -0.24(-0.75%)
Jan 16, 2015 31.37 32.01 31.17 31.95 1,145,178 +0.59(+1.88%)
Jan 15, 2015 31.45 31.97 31.20 31.36 1,098,285 -0.38(-1.20%)
Jan 14, 2015 31.93 31.94 31.24 31.74 1,255,214 -0.28(-0.87%)
Jan 13, 2015 32.30 32.42 31.58 32.02 1,558,530 -0.20(-0.62%)
Jan 12, 2015 31.58 32.23 31.54 32.22 3,432,874 +0.64(+2.03%)
Jan 09, 2015 31.02 31.58 30.87 31.58 4,286,053 +0.56(+1.81%)
Jan 08, 2015 30.71 31.16 30.31 31.02 2,556,305 +0.43(+1.41%)
Jan 07, 2015 30.36 30.69 30.20 30.59 1,426,823 +0.52(+1.73%)
Jan 06, 2015 29.95 30.31 29.63 30.07 3,076,589 +0.23(+0.77%)
Jan 05, 2015 30.12 30.94 29.64 29.84 3,819,881 -0.96(-3.12%)
Jan 02, 2015 31.04 31.08 30.38 30.80 1,292,378 -0.35(-1.12%)
Dec 31, 2014 30.97 31.15 31.15 31.15 1,059,900 +0.29(+0.94%)
Dec 30, 2014 30.51 31.16 30.45 30.86 1,774,473 +0.13(+0.42%)
Dec 29, 2014 30.99 30.99 30.48 30.73 793,951 -0.20(-0.65%)
Dec 26, 2014 30.67 31.12 30.67 30.93 946,266 +0.36(+1.18%)
Dec 24, 2014 30.52 30.57 30.57 30.57 401,900 +0.07(+0.23%)
Dec 23, 2014 30.33 30.94 30.29 30.50 2,747,041 +0.17(+0.56%)
Dec 22, 2014 29.80 30.39 29.79 30.33 2,380,527 +0.55(+1.85%)
Dec 19, 2014 29.62 29.79 29.41 29.78 1,282,506 +0.28(+0.95%)
Dec 18, 2014 29.01 29.70 29.00 29.50 1,901,072 +0.25(+0.85%)
Dec 17, 2014 29.05 29.38 28.79 29.25 1,329,509 +0.24(+0.83%)
Dec 16, 2014 28.65 29.24 28.43 29.01 1,895,675 +0.15(+0.52%)
Dec 15, 2014 28.61 28.99 28.46 28.86 2,416,896 +0.57(+2.01%)
Dec 12, 2014 27.89 28.94 27.75 28.29 12,430,560 -0.27(-0.95%)
Dec 11, 2014 28.94 28.98 28.38 28.56 1,968,252 -0.99(-3.35%)
Dec 10, 2014 29.65 29.80 29.13 29.55 573,158 -0.27(-0.91%)
Dec 09, 2014 29.82 30.12 29.43 29.82 210,017 -0.35(-1.16%)
Dec 08, 2014 30.13 30.36 29.76 30.17 416,687 +0.04(+0.13%)
Dec 05, 2014 29.55 30.13 29.40 30.13 336,104 +0.67(+2.27%)
Dec 04, 2014 29.78 29.91 29.30 29.46 259,839 -0.32(-1.07%)
Dec 03, 2014 29.34 30.06 28.99 29.78 455,888 -0.13(-0.43%)
Dec 02, 2014 29.72 30.05 29.43 29.91 571,792 +0.28(+0.94%)
Dec 01, 2014 30.37 30.38 29.45 29.63 765,461 -0.77(-2.53%)
Nov 28, 2014 29.51 30.96 29.51 30.40 715,982 +0.95(+3.23%)
Nov 26, 2014 29.21 29.45 29.45 29.45 325,800 +0.21(+0.72%)
Nov 25, 2014 29.50 29.80 29.16 29.24 450,808 -0.26(-0.88%)
Nov 24, 2014 29.48 29.66 29.47 29.50 373,156 +0.09(+0.31%)
Nov 21, 2014 29.11 29.62 29.08 29.41 629,388 +0.22(+0.75%)
Nov 20, 2014 28.57 29.20 28.57 29.19 395,379 +0.53(+1.85%)
Nov 19, 2014 28.19 28.84 28.19 28.66 680,723 +0.32(+1.13%)
Nov 18, 2014 28.50 28.73 28.26 28.34 293,251 -0.12(-0.42%)
Nov 17, 2014 28.75 28.89 28.37 28.46 319,778 -0.32(-1.11%)
Nov 14, 2014 29.50 29.50 28.65 28.78 308,044 -0.62(-2.11%)
Nov 13, 2014 28.64 29.50 28.50 29.40 1,019,244 +0.85(+2.98%)
Nov 12, 2014 28.20 28.78 28.20 28.55 563,378 +0.38(+1.35%)
Nov 11, 2014 28.28 28.28 27.91 28.17 322,750 -0.19(-0.67%)
Nov 10, 2014 28.26 28.45 28.09 28.36 280,957 +0.10(+0.35%)
Nov 07, 2014 28.61 28.64 28.20 28.26 540,216 -0.40(-1.40%)
Nov 06, 2014 28.36 28.69 28.26 28.66 308,560 +0.26(+0.92%)
Nov 05, 2014 28.29 28.44 28.12 28.40 304,690 +0.17(+0.60%)
Nov 04, 2014 27.99 28.44 27.79 28.23 409,796 +0.27(+0.97%)
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.