Aramark Holdings Corp (NY: ARMK )

32.43 +0.37 (+1.15%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.28 30.31 29.89 30.30 2,175,669 +0.00(+0.00%)
May 27, 2016 29.86 30.30 30.30 30.30 1,254,791 +0.58(+1.96%)
May 26, 2016 29.93 30.05 29.51 29.72 1,771,142 -0.25(-0.82%)
May 25, 2016 30.02 30.16 29.81 29.96 1,527,910 +0.07(+0.24%)
May 24, 2016 29.56 29.97 29.43 29.89 2,557,386 +0.48(+1.64%)
May 23, 2016 29.34 29.59 29.34 29.41 1,404,519 +0.00(+0.00%)
May 20, 2016 29.44 29.66 29.37 29.41 1,504,991 +0.10(+0.34%)
May 19, 2016 29.40 29.73 29.15 29.31 1,637,234 -0.25(-0.86%)
May 18, 2016 29.79 29.81 29.37 29.56 2,471,132 -0.24(-0.79%)
May 17, 2016 30.14 30.24 29.59 29.80 1,246,070 -0.30(-1.00%)
May 16, 2016 30.08 30.23 29.84 30.10 1,502,835 +0.04(+0.14%)
May 13, 2016 30.11 30.45 29.87 30.06 3,438,717 -0.11(-0.36%)
May 12, 2016 30.18 31.09 29.87 30.17 6,500,125 +0.27(+0.91%)
May 11, 2016 30.69 31.31 29.90 29.90 4,438,231 -1.27(-4.08%)
May 10, 2016 30.89 31.18 30.65 31.17 2,084,959 +0.28(+0.91%)
May 09, 2016 30.69 31.07 30.49 30.89 1,231,704 +0.26(+0.86%)
May 06, 2016 30.30 30.68 30.13 30.62 1,321,212 +0.10(+0.33%)
May 05, 2016 30.36 30.90 30.30 30.52 1,659,560 +0.06(+0.21%)
May 04, 2016 30.53 30.78 30.37 30.46 1,554,619 -0.24(-0.77%)
May 03, 2016 30.58 30.80 30.46 30.69 843,024 -0.07(-0.24%)
May 02, 2016 30.59 30.81 30.43 30.77 1,161,355 +0.35(+1.16%)
Apr 29, 2016 30.37 30.46 30.00 30.41 907,077 +0.05(+0.15%)
Apr 28, 2016 30.41 30.65 30.24 30.37 783,990 -0.27(-0.89%)
Apr 27, 2016 30.69 30.85 30.44 30.64 989,104 -0.15(-0.50%)
Apr 26, 2016 30.44 30.89 30.42 30.79 1,056,780 +0.12(+0.38%)
Apr 25, 2016 30.76 30.86 30.52 30.68 1,063,603 -0.15(-0.50%)
Apr 22, 2016 30.84 30.97 30.62 30.83 1,316,310 -0.10(-0.32%)
Apr 21, 2016 30.98 31.21 30.72 30.93 1,858,857 -0.19(-0.61%)
Apr 20, 2016 31.08 31.28 30.79 31.12 1,444,517 +0.21(+0.68%)
Apr 19, 2016 30.86 30.95 30.72 30.91 2,047,965 +0.12(+0.38%)
Apr 18, 2016 30.51 30.86 30.43 30.79 1,251,953 +0.15(+0.50%)
Apr 15, 2016 30.58 30.69 30.48 30.64 533,966 +0.15(+0.48%)
Apr 14, 2016 30.24 30.52 30.12 30.49 1,470,122 +0.36(+1.20%)
Apr 13, 2016 30.10 30.32 30.04 30.13 1,286,781 +0.10(+0.33%)
Apr 12, 2016 29.94 30.20 29.87 30.03 853,047 +0.10(+0.33%)
Apr 11, 2016 30.30 30.34 29.93 29.93 847,137 -0.25(-0.81%)
Apr 08, 2016 30.33 30.33 29.91 30.18 823,902 +0.03(+0.09%)
Apr 07, 2016 29.86 30.26 29.85 30.15 1,757,196 -0.11(-0.36%)
Apr 06, 2016 30.16 30.32 30.06 30.26 1,529,387 +0.20(+0.66%)
Apr 05, 2016 30.28 30.34 30.00 30.06 860,695 -0.32(-1.05%)
Apr 04, 2016 30.40 30.46 30.08 30.38 1,191,202 +0.01(+0.03%)
Apr 01, 2016 29.80 30.49 29.71 30.37 1,383,370 +0.31(+1.03%)
Mar 31, 2016 29.83 30.15 29.71 30.06 1,589,418 +0.13(+0.42%)
Mar 30, 2016 30.04 30.16 29.85 29.93 1,331,525 +0.08(+0.27%)
Mar 29, 2016 29.57 29.93 29.49 29.85 986,461 +0.26(+0.89%)
Mar 28, 2016 29.57 29.84 29.51 29.59 605,787 +0.08(+0.28%)
Mar 24, 2016 29.46 29.51 29.51 29.51 820,313 -0.02(-0.06%)
Mar 23, 2016 29.67 29.75 29.52 29.52 687,625 -0.11(-0.37%)
Mar 22, 2016 29.35 29.88 29.28 29.63 1,735,056 +0.25(+0.86%)
Mar 21, 2016 29.18 29.56 28.94 29.38 1,003,766 +0.21(+0.72%)
Mar 18, 2016 29.39 29.72 29.12 29.17 2,760,284 -0.15(-0.53%)
Mar 17, 2016 29.28 29.64 29.08 29.32 951,468 +0.03(+0.09%)
Mar 16, 2016 29.18 29.38 29.08 29.30 850,690 +0.07(+0.25%)
Mar 15, 2016 29.14 29.38 29.03 29.22 718,859 -0.13(-0.43%)
Mar 14, 2016 29.17 29.48 28.98 29.35 835,759 +0.19(+0.65%)
Mar 11, 2016 28.93 29.31 28.72 29.16 1,151,382 +0.42(+1.45%)
Mar 10, 2016 28.99 29.17 28.51 28.74 864,276 -0.07(-0.25%)
Mar 09, 2016 29.08 29.20 28.73 28.82 1,026,942 -0.11(-0.38%)
Mar 08, 2016 29.13 29.18 28.82 28.92 1,030,488 -0.28(-0.96%)
Mar 07, 2016 28.99 29.42 28.99 29.21 1,521,701 -0.05(-0.19%)
Mar 04, 2016 29.09 29.35 28.92 29.26 1,282,772 +0.08(+0.28%)
Mar 03, 2016 29.24 29.26 28.82 29.18 1,111,075 -0.08(-0.28%)
Mar 02, 2016 28.96 29.31 28.77 29.26 1,191,838 +0.12(+0.40%)
Mar 01, 2016 28.80 29.18 28.53 29.14 1,277,952 +0.63(+2.20%)
Feb 29, 2016 28.65 28.74 28.32 28.52 1,890,504 -0.14(-0.48%)
Feb 26, 2016 28.81 28.95 28.49 28.65 1,240,392 +0.04(+0.13%)
Feb 25, 2016 28.03 28.63 27.92 28.62 1,678,556 +0.68(+2.44%)
Feb 24, 2016 27.92 27.94 27.60 27.94 867,083 -0.20(-0.71%)
Feb 23, 2016 28.08 28.29 27.81 28.14 1,544,283 +0.05(+0.19%)
Feb 22, 2016 27.62 28.08 27.36 28.08 1,023,779 +0.72(+2.62%)
Feb 19, 2016 27.55 27.80 27.17 27.36 2,614,288 -0.23(-0.82%)
Feb 18, 2016 27.84 28.07 27.50 27.59 2,133,025 -0.44(-1.59%)
Feb 17, 2016 27.47 28.17 27.38 28.04 3,867,242 +0.64(+2.35%)
Feb 16, 2016 27.61 27.81 27.06 27.39 2,761,762 -0.11(-0.40%)
Feb 12, 2016 27.68 27.50 27.50 27.50 2,900,790 +0.25(+0.90%)
Feb 11, 2016 28.22 28.23 26.48 27.25 4,306,488 -1.03(-3.64%)
Feb 10, 2016 29.43 29.95 27.73 28.28 6,744,888 +0.95(+3.48%)
Feb 09, 2016 26.73 27.62 26.72 27.33 4,719,386 +0.35(+1.31%)
Feb 08, 2016 28.22 28.48 26.68 26.98 3,671,821 -1.39(-4.91%)
Feb 05, 2016 30.07 30.28 28.35 28.38 2,774,012 -1.76(-5.85%)
Feb 04, 2016 29.27 30.21 29.04 30.14 3,253,020 +0.79(+2.68%)
Feb 03, 2016 29.50 29.58 28.95 29.35 1,799,442 -0.04(-0.12%)
Feb 02, 2016 29.46 29.68 29.21 29.39 2,121,369 -0.28(-0.95%)
Feb 01, 2016 28.81 29.75 28.81 29.67 2,153,351 +0.76(+2.63%)
Jan 29, 2016 28.84 29.00 28.42 28.91 3,158,061 +0.14(+0.47%)
Jan 28, 2016 28.73 28.83 28.43 28.77 1,384,819 +0.15(+0.54%)
Jan 27, 2016 28.90 29.00 28.35 28.62 1,726,394 -0.33(-1.16%)
Jan 26, 2016 28.26 29.04 27.71 28.95 2,054,316 +0.74(+2.63%)
Jan 25, 2016 28.72 28.72 28.16 28.21 1,722,175 -0.49(-1.70%)
Jan 22, 2016 28.41 28.71 28.25 28.70 1,443,283 +0.57(+2.03%)
Jan 21, 2016 28.09 28.49 27.85 28.13 2,541,083 +0.21(+0.75%)
Jan 20, 2016 27.73 28.18 26.98 27.92 2,454,772 -0.05(-0.16%)
Jan 19, 2016 28.34 28.37 27.91 27.97 1,735,188 -0.18(-0.64%)
Jan 15, 2016 27.93 28.15 28.15 28.15 2,253,481 -0.43(-1.49%)
Jan 14, 2016 28.66 28.72 27.55 28.57 3,921,988 -0.11(-0.38%)
Jan 13, 2016 29.23 29.35 28.29 28.68 3,468,660 -0.52(-1.77%)
Jan 12, 2016 29.04 29.25 28.81 29.20 2,304,887 +0.36(+1.25%)
Jan 11, 2016 28.92 28.92 28.47 28.84 2,150,026 +0.05(+0.16%)
Jan 08, 2016 29.00 29.04 28.73 28.79 2,242,896 -0.07(-0.25%)
Jan 07, 2016 28.85 29.14 28.68 28.86 2,078,784 -0.35(-1.21%)
Jan 06, 2016 29.04 29.34 29.01 29.22 2,380,821 -0.14(-0.46%)
Jan 05, 2016 29.39 29.50 29.24 29.35 2,956,565 +0.07(+0.25%)
Jan 04, 2016 28.65 29.31 28.30 29.28 2,565,186 +0.10(+0.34%)
Dec 31, 2015 29.23 29.18 29.18 29.18 986,050 -0.13(-0.43%)
Dec 30, 2015 29.43 29.76 29.30 29.31 1,004,631 -0.15(-0.52%)
Dec 29, 2015 29.28 29.50 29.22 29.46 814,480 +0.25(+0.87%)
Dec 28, 2015 29.14 29.28 28.86 29.21 798,908 -0.01(-0.03%)
Dec 24, 2015 29.26 29.22 29.22 29.22 393,005 -0.10(-0.34%)
Dec 23, 2015 29.11 29.37 28.93 29.32 1,843,838 +0.28(+0.97%)
Dec 22, 2015 29.14 29.25 28.73 29.04 1,488,297 -0.07(-0.25%)
Dec 21, 2015 29.17 29.59 28.90 29.11 1,568,118 +0.00(+0.00%)
Dec 18, 2015 29.49 29.49 28.96 29.11 2,938,968 -0.28(-0.95%)
Dec 17, 2015 29.65 31.72 29.12 29.39 1,561,208 -0.17(-0.58%)
Dec 16, 2015 29.81 29.86 29.13 29.56 2,004,626 -0.10(-0.34%)
Dec 15, 2015 29.64 29.97 29.53 29.66 1,489,409 +0.18(+0.61%)
Dec 14, 2015 29.52 29.92 29.11 29.48 2,535,308 +0.04(+0.12%)
Dec 11, 2015 30.03 30.05 29.34 29.44 1,402,083 -0.90(-2.98%)
Dec 10, 2015 30.41 30.47 30.22 30.35 1,534,051 +0.02(+0.06%)
Dec 09, 2015 30.35 30.60 30.12 30.33 2,202,829 -0.15(-0.50%)
Dec 08, 2015 30.31 30.71 30.09 30.48 1,412,654 -0.20(-0.65%)
Dec 07, 2015 30.83 30.91 30.50 30.68 2,593,781 -0.11(-0.35%)
Dec 04, 2015 30.39 30.95 30.25 30.79 2,712,647 +0.51(+1.67%)
Dec 03, 2015 30.75 30.95 30.18 30.28 3,618,593 -0.24(-0.80%)
Dec 02, 2015 30.07 30.66 29.78 30.53 6,479,544 +0.78(+2.62%)
Dec 01, 2015 29.94 30.32 29.57 29.75 4,006,754 +0.24(+0.80%)
Nov 30, 2015 30.04 30.18 29.49 29.52 3,378,498 -0.53(-1.78%)
Nov 27, 2015 29.84 30.28 29.71 30.05 1,857,859 +0.24(+0.82%)
Nov 25, 2015 29.83 29.80 29.80 29.80 1,791,843 +0.03(+0.11%)
Nov 24, 2015 29.65 30.04 29.37 29.77 2,590,138 -0.06(-0.21%)
Nov 23, 2015 29.72 30.11 29.72 29.84 3,532,330 +0.38(+1.29%)
Nov 20, 2015 29.28 30.05 29.20 29.46 5,825,361 +0.28(+0.96%)
Nov 19, 2015 29.52 29.55 28.97 29.18 6,165,774 -0.27(-0.92%)
Nov 18, 2015 27.74 29.46 27.47 29.45 7,767,843 +2.72(+10.20%)
Nov 17, 2015 26.83 27.27 26.44 26.72 4,472,594 +0.05(+0.17%)
Nov 16, 2015 26.63 26.83 26.49 26.68 2,286,776 +0.00(+0.00%)
Nov 13, 2015 27.22 27.27 26.60 26.68 2,658,331 -0.66(-2.41%)
Nov 12, 2015 27.61 27.80 27.11 27.34 2,028,718 -0.43(-1.56%)
Nov 11, 2015 27.49 27.82 27.25 27.77 1,610,860 +0.38(+1.38%)
Nov 10, 2015 27.25 27.41 27.07 27.39 981,787 +0.05(+0.16%)
Nov 09, 2015 27.44 27.44 27.07 27.35 2,429,673 -0.17(-0.62%)
Nov 06, 2015 28.00 28.00 27.24 27.52 808,714 +0.00(+0.00%)
Nov 05, 2015 27.54 27.92 27.19 27.52 1,442,417 +0.00(+0.00%)
Nov 04, 2015 27.94 27.97 27.50 27.52 2,021,153 -0.43(-1.55%)
Nov 03, 2015 27.34 27.96 27.34 27.95 1,627,213 +0.56(+2.04%)
Nov 02, 2015 27.48 27.49 27.23 27.39 1,670,439 +0.01(+0.03%)
Oct 30, 2015 27.78 27.80 27.39 27.38 2,592,239 -0.45(-1.62%)
Oct 29, 2015 28.09 28.14 27.72 27.83 1,103,043 -0.23(-0.84%)
Oct 28, 2015 28.17 28.29 27.67 28.07 1,625,401 +0.06(+0.23%)
Oct 27, 2015 28.03 28.25 27.73 28.00 877,227 -0.03(-0.10%)
Oct 26, 2015 27.80 28.12 27.67 28.03 1,777,061 +0.22(+0.78%)
Oct 23, 2015 27.91 28.05 27.67 27.82 1,234,981 +0.10(+0.36%)
Oct 22, 2015 27.89 28.18 27.67 27.72 1,635,295 +0.11(+0.39%)
Oct 21, 2015 28.11 28.11 27.52 27.61 898,087 -0.44(-1.58%)
Oct 20, 2015 28.15 28.33 28.01 28.05 1,826,199 -0.11(-0.38%)
Oct 19, 2015 28.07 28.30 27.67 28.16 2,058,111 +0.05(+0.19%)
Oct 16, 2015 27.71 28.16 27.57 28.10 1,416,019 +0.48(+1.73%)
Oct 15, 2015 27.36 27.73 27.09 27.63 1,490,534 +0.42(+1.53%)
Oct 14, 2015 27.56 27.96 27.08 27.21 1,702,109 -0.32(-1.18%)
Oct 13, 2015 27.82 27.94 27.51 27.54 1,363,560 -0.39(-1.39%)
Oct 12, 2015 27.90 28.08 27.83 27.92 1,367,718 +0.05(+0.19%)
Oct 09, 2015 27.91 28.18 27.83 27.87 1,344,258 -0.03(-0.10%)
Oct 08, 2015 27.74 27.98 27.61 27.90 2,460,356 -0.02(-0.06%)
Oct 07, 2015 27.43 27.99 27.17 27.91 2,702,040 +0.48(+1.74%)
Oct 06, 2015 27.91 27.91 27.28 27.44 1,134,462 -0.54(-1.94%)
Oct 05, 2015 28.01 28.11 27.58 27.98 1,850,169 +0.16(+0.58%)
Oct 02, 2015 26.89 27.90 26.62 27.82 2,204,314 +0.71(+2.63%)
Oct 01, 2015 26.80 27.13 26.38 27.10 2,014,247 +0.36(+1.35%)
Sep 30, 2015 26.23 26.87 25.89 26.74 3,053,234 +0.75(+2.88%)
Sep 29, 2015 26.63 26.80 25.60 25.99 6,320,551 -0.58(-2.17%)
Sep 28, 2015 28.01 28.50 26.52 26.57 4,755,820 -1.52(-5.43%)
Sep 25, 2015 28.36 28.47 27.91 28.09 400,007 -0.07(-0.26%)
Sep 24, 2015 28.30 28.41 27.86 28.17 1,310,985 -0.32(-1.14%)
Sep 23, 2015 28.24 28.52 28.17 28.49 823,880 +0.26(+0.93%)
Sep 22, 2015 28.48 28.49 27.79 28.23 1,074,276 -0.49(-1.70%)
Sep 21, 2015 28.80 28.93 28.48 28.72 961,272 +0.14(+0.51%)
Sep 18, 2015 28.47 28.82 28.46 28.57 1,665,070 -0.21(-0.72%)
Sep 17, 2015 28.51 29.01 28.37 28.78 1,294,709 +0.25(+0.89%)
Sep 16, 2015 28.28 28.65 28.12 28.53 1,217,309 +0.20(+0.70%)
Sep 15, 2015 28.38 28.56 27.95 28.33 1,999,282 +0.02(+0.06%)
Sep 14, 2015 28.58 28.58 28.18 28.31 1,931,505 -0.28(-0.98%)
Sep 11, 2015 28.13 28.64 28.00 28.59 1,382,825 +0.39(+1.38%)
Sep 10, 2015 28.18 28.51 28.03 28.20 872,754 +0.04(+0.13%)
Sep 09, 2015 28.71 28.88 28.13 28.17 1,299,173 -0.34(-1.20%)
Sep 08, 2015 28.50 29.70 28.18 28.51 1,018,815 +0.59(+2.10%)
Sep 04, 2015 28.04 27.92 27.92 27.92 438,918 -0.35(-1.24%)
Sep 03, 2015 28.29 28.45 28.13 28.28 1,046,256 +0.07(+0.26%)
Sep 02, 2015 28.10 28.27 27.84 28.20 1,457,485 +0.34(+1.23%)
Sep 01, 2015 27.82 28.12 27.62 27.86 1,771,240 -0.42(-1.47%)
Aug 31, 2015 28.44 28.45 28.10 28.28 2,475,658 -0.23(-0.82%)
Aug 28, 2015 28.81 28.81 28.36 28.51 1,545,090 -0.34(-1.19%)
Aug 27, 2015 28.26 28.86 28.03 28.85 2,329,655 +0.84(+3.00%)
Aug 26, 2015 28.05 28.08 27.01 28.01 3,466,739 +0.49(+1.77%)
Aug 25, 2015 28.28 28.35 27.51 27.53 3,015,576 -0.19(-0.68%)
Aug 24, 2015 26.06 28.36 25.34 27.72 4,101,202 -1.38(-4.74%)
Aug 21, 2015 29.16 29.44 29.04 29.10 3,404,861 -0.33(-1.13%)
Aug 20, 2015 29.83 29.92 29.39 29.43 2,907,056 -0.79(-2.60%)
Aug 19, 2015 29.94 30.48 29.80 30.22 6,193,964 +0.22(+0.72%)
Aug 18, 2015 29.48 30.12 29.25 30.00 9,667,262 +0.69(+2.34%)
Aug 17, 2015 28.98 29.45 28.98 29.31 2,448,716 -0.20(-0.67%)
Aug 14, 2015 28.94 29.52 28.80 29.51 1,477,987 +0.66(+2.27%)
Aug 13, 2015 28.69 29.28 28.55 28.86 4,077,238 +0.43(+1.52%)
Aug 12, 2015 28.57 28.71 27.42 28.42 2,669,480 -0.45(-1.56%)
Aug 11, 2015 28.91 29.13 28.69 28.87 1,079,815 -0.18(-0.62%)
Aug 10, 2015 29.17 29.49 28.96 29.05 1,611,690 -0.05(-0.19%)
Aug 07, 2015 28.87 29.16 28.68 29.11 1,341,969 +0.19(+0.65%)
Aug 06, 2015 29.31 29.32 28.87 28.92 865,444 -0.35(-1.20%)
Aug 05, 2015 29.13 29.56 29.01 29.27 1,464,034 +0.14(+0.49%)
Aug 04, 2015 29.43 29.46 29.07 29.13 914,692 -0.20(-0.68%)
Aug 03, 2015 28.66 29.37 28.57 29.32 2,176,812 +0.69(+2.42%)
Jul 31, 2015 28.69 28.98 28.58 28.63 1,559,776 +0.06(+0.22%)
Jul 30, 2015 28.69 28.79 28.55 28.57 1,588,396 -0.22(-0.78%)
Jul 29, 2015 28.48 28.97 28.39 28.79 1,364,396 +0.32(+1.14%)
Jul 28, 2015 28.17 28.47 28.12 28.47 863,351 +0.38(+1.35%)
Jul 27, 2015 28.51 28.56 27.97 28.09 1,146,881 -0.51(-1.79%)
Jul 24, 2015 28.87 28.90 28.48 28.60 1,240,155 -0.18(-0.62%)
Jul 23, 2015 29.14 29.20 28.76 28.78 1,676,252 -0.36(-1.23%)
Jul 22, 2015 28.64 29.17 28.40 29.14 1,161,120 +0.51(+1.79%)
Jul 21, 2015 28.81 28.91 28.54 28.63 617,436 -0.20(-0.69%)
Jul 20, 2015 28.86 28.93 28.74 28.83 727,190 +0.03(+0.09%)
Jul 17, 2015 28.91 28.96 28.60 28.80 670,970 -0.10(-0.34%)
Jul 16, 2015 28.86 28.95 28.75 28.90 936,351 +0.15(+0.53%)
Jul 15, 2015 28.96 28.96 28.62 28.75 778,955 -0.20(-0.68%)
Jul 14, 2015 28.69 28.96 28.44 28.95 1,820,850 +0.18(+0.63%)
Jul 13, 2015 28.65 28.86 28.60 28.77 1,438,144 +0.34(+1.20%)
Jul 10, 2015 28.05 28.43 27.92 28.42 1,215,744 +0.51(+1.84%)
Jul 09, 2015 28.08 28.24 27.84 27.91 2,144,615 +0.04(+0.13%)
Jul 08, 2015 28.06 28.23 27.80 27.88 2,087,094 -0.32(-1.15%)
Jul 07, 2015 28.03 28.22 27.87 28.20 2,071,403 +0.13(+0.48%)
Jul 06, 2015 27.81 28.10 27.80 28.06 1,644,629 +0.10(+0.35%)
Jul 02, 2015 28.19 27.97 27.97 27.97 1,803,974 -0.20(-0.70%)
Jul 01, 2015 28.07 28.43 27.99 28.16 4,630,097 +0.30(+1.07%)
Jun 30, 2015 28.34 28.34 27.72 27.87 2,791,539 -0.33(-1.18%)
Jun 29, 2015 28.26 28.43 28.09 28.20 5,417,083 -0.28(-0.98%)
Jun 26, 2015 28.39 28.64 28.31 28.48 11,131,855 +0.08(+0.29%)
Jun 25, 2015 28.43 28.54 28.25 28.40 2,651,982 +0.03(+0.10%)
Jun 24, 2015 28.69 28.78 28.31 28.37 2,575,484 -0.32(-1.13%)
Jun 23, 2015 28.69 28.78 28.55 28.69 1,477,575 +0.05(+0.19%)
Jun 22, 2015 28.60 28.77 28.46 28.64 2,209,817 +0.14(+0.50%)
Jun 19, 2015 28.07 28.57 28.04 28.50 2,927,354 +0.31(+1.12%)
Jun 18, 2015 28.01 28.23 28.00 28.18 1,627,153 +0.23(+0.84%)
Jun 17, 2015 27.88 27.99 27.68 27.95 1,381,079 +0.12(+0.42%)
Jun 16, 2015 27.85 27.92 27.65 27.83 1,471,657 -0.05(-0.19%)
Jun 15, 2015 27.79 27.91 27.66 27.88 2,710,560 +0.04(+0.16%)
Jun 12, 2015 27.70 27.94 27.63 27.84 1,772,632 +0.05(+0.19%)
Jun 11, 2015 28.05 28.17 27.76 27.79 1,845,145 -0.21(-0.74%)
Jun 10, 2015 28.23 28.43 27.92 27.99 2,052,842 -0.21(-0.73%)
Jun 09, 2015 28.15 28.24 28.01 28.20 1,289,071 +0.04(+0.13%)
Jun 08, 2015 28.34 28.42 28.05 28.16 1,013,901 -0.19(-0.67%)
Jun 05, 2015 28.37 28.45 28.18 28.35 1,381,059 +0.01(+0.03%)
Jun 04, 2015 28.44 28.51 28.27 28.34 1,943,644 -0.12(-0.41%)
Jun 03, 2015 28.43 28.56 28.27 28.46 2,264,888 +0.11(+0.38%)
Jun 02, 2015 28.18 28.47 28.09 28.35 1,901,142 +0.16(+0.57%)
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.