Aramark Holdings Corp (NY: ARMK )

43.86 -0.10 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.83 30.93 30.46 30.88 893,446 +0.05(+0.15%)
Apr 28, 2016 30.88 31.12 30.70 30.83 772,208 -0.28(-0.89%)
Apr 27, 2016 31.15 31.32 30.90 31.11 974,240 -0.16(-0.50%)
Apr 26, 2016 30.90 31.37 30.89 31.26 1,040,899 +0.12(+0.38%)
Apr 25, 2016 31.23 31.33 30.99 31.14 1,047,619 -0.16(-0.50%)
Apr 22, 2016 31.31 31.44 31.09 31.30 1,296,528 -0.10(-0.32%)
Apr 21, 2016 31.46 31.69 31.19 31.40 1,830,922 -0.19(-0.61%)
Apr 20, 2016 31.55 31.76 31.25 31.60 1,422,808 +0.21(+0.68%)
Apr 19, 2016 31.33 31.42 31.19 31.38 2,017,188 +0.12(+0.38%)
Apr 18, 2016 30.98 31.33 30.90 31.26 1,233,138 +0.16(+0.50%)
Apr 15, 2016 31.04 31.16 30.94 31.11 525,941 +0.15(+0.48%)
Apr 14, 2016 30.70 30.99 30.58 30.96 1,448,029 +0.37(+1.20%)
Apr 13, 2016 30.55 30.78 30.50 30.59 1,267,443 +0.10(+0.33%)
Apr 12, 2016 30.40 30.67 30.32 30.49 840,227 +0.10(+0.33%)
Apr 11, 2016 30.76 30.80 30.39 30.39 834,406 -0.25(-0.81%)
Apr 08, 2016 30.79 30.79 30.37 30.64 811,521 +0.03(+0.09%)
Apr 07, 2016 30.32 30.72 30.31 30.61 1,730,789 -0.11(-0.36%)
Apr 06, 2016 30.62 30.78 30.52 30.72 1,506,404 +0.20(+0.66%)
Apr 05, 2016 30.74 30.80 30.46 30.52 847,760 -0.32(-1.05%)
Apr 04, 2016 30.87 30.92 30.54 30.84 1,173,301 +0.01(+0.03%)
Apr 01, 2016 30.26 30.95 30.16 30.83 1,362,581 +0.31(+1.03%)
Mar 31, 2016 30.29 30.61 30.17 30.52 1,565,533 +0.13(+0.42%)
Mar 30, 2016 30.50 30.62 30.31 30.39 1,311,515 +0.08(+0.27%)
Mar 29, 2016 30.02 30.39 29.94 30.31 971,637 +0.27(+0.89%)
Mar 28, 2016 30.02 30.30 29.96 30.04 596,684 +0.08(+0.28%)
Mar 24, 2016 29.91 29.96 29.96 29.96 807,985 -0.02(-0.06%)
Mar 23, 2016 30.12 30.20 29.97 29.97 677,291 -0.11(-0.37%)
Mar 22, 2016 29.80 30.33 29.73 30.08 1,708,982 +0.26(+0.86%)
Mar 21, 2016 29.62 30.01 29.38 29.83 988,682 +0.21(+0.72%)
Mar 18, 2016 29.84 30.18 29.56 29.61 2,718,802 -0.16(-0.53%)
Mar 17, 2016 29.73 30.09 29.52 29.77 937,169 +0.03(+0.09%)
Mar 16, 2016 29.62 29.83 29.52 29.74 837,906 +0.07(+0.25%)
Mar 15, 2016 29.59 29.83 29.48 29.67 708,056 -0.13(-0.43%)
Mar 14, 2016 29.61 29.93 29.42 29.80 823,199 +0.19(+0.65%)
Mar 11, 2016 29.38 29.76 29.16 29.61 1,134,079 +0.42(+1.45%)
Mar 10, 2016 29.43 29.61 28.94 29.18 851,287 -0.07(-0.25%)
Mar 09, 2016 29.52 29.64 29.17 29.26 1,011,509 -0.11(-0.38%)
Mar 08, 2016 29.58 29.62 29.26 29.37 1,015,002 -0.29(-0.96%)
Mar 07, 2016 29.43 29.87 29.43 29.65 1,498,833 -0.06(-0.19%)
Mar 04, 2016 29.53 29.80 29.37 29.71 1,263,495 +0.08(+0.28%)
Mar 03, 2016 29.69 29.71 29.26 29.62 1,094,378 -0.08(-0.28%)
Mar 02, 2016 29.40 29.76 29.21 29.71 1,173,927 +0.12(+0.40%)
Mar 01, 2016 29.24 29.63 28.96 29.59 1,258,747 +0.64(+2.20%)
Feb 29, 2016 29.09 29.18 28.75 28.95 1,862,093 -0.14(-0.48%)
Feb 26, 2016 29.25 29.39 28.93 29.09 1,221,752 +0.04(+0.13%)
Feb 25, 2016 28.45 29.07 28.34 29.05 1,653,331 +0.69(+2.44%)
Feb 24, 2016 28.34 28.37 28.02 28.36 854,053 -0.20(-0.71%)
Feb 23, 2016 28.51 28.72 28.23 28.56 1,521,075 +0.06(+0.19%)
Feb 22, 2016 28.04 28.51 27.78 28.51 1,008,394 +0.73(+2.62%)
Feb 19, 2016 27.97 28.22 27.59 27.78 2,575,000 -0.23(-0.82%)
Feb 18, 2016 28.26 28.50 27.91 28.01 2,100,970 -0.45(-1.59%)
Feb 17, 2016 27.89 28.60 27.80 28.46 3,809,125 +0.65(+2.35%)
Feb 16, 2016 28.03 28.23 27.48 27.81 2,720,258 -0.11(-0.40%)
Feb 12, 2016 28.10 27.92 27.92 27.92 2,857,197 +0.25(+0.90%)
Feb 11, 2016 28.65 28.66 26.89 27.67 4,241,770 -1.05(-3.64%)
Feb 10, 2016 29.88 30.41 28.16 28.72 6,643,527 +0.96(+3.48%)
Feb 09, 2016 27.14 28.04 27.13 27.75 4,648,464 +0.36(+1.31%)
Feb 08, 2016 28.65 28.92 27.09 27.39 3,616,641 -1.41(-4.91%)
Feb 05, 2016 30.53 30.74 28.78 28.81 2,732,325 -1.79(-5.85%)
Feb 04, 2016 29.72 30.67 29.48 30.60 3,204,134 +0.80(+2.68%)
Feb 03, 2016 29.95 30.03 29.39 29.80 1,772,400 -0.04(-0.12%)
Feb 02, 2016 29.91 30.13 29.65 29.84 2,089,489 -0.28(-0.95%)
Feb 01, 2016 29.25 30.20 29.25 30.12 2,120,991 +0.77(+2.63%)
Jan 29, 2016 29.28 29.44 28.85 29.35 3,110,602 +0.14(+0.47%)
Jan 28, 2016 29.17 29.27 28.86 29.21 1,364,008 +0.16(+0.54%)
Jan 27, 2016 29.34 29.44 28.78 29.06 1,700,450 -0.34(-1.16%)
Jan 26, 2016 28.69 29.49 28.14 29.40 2,023,444 +0.75(+2.63%)
Jan 25, 2016 29.16 29.16 28.59 28.64 1,696,294 -0.50(-1.70%)
Jan 22, 2016 28.84 29.15 28.68 29.14 1,421,594 +0.58(+2.03%)
Jan 21, 2016 28.51 28.93 28.28 28.56 2,502,895 +0.21(+0.75%)
Jan 20, 2016 28.16 28.61 27.39 28.35 2,417,882 -0.05(-0.16%)
Jan 19, 2016 28.77 28.80 28.34 28.39 1,709,112 -0.18(-0.64%)
Jan 15, 2016 28.36 28.58 28.58 28.58 2,219,616 -0.43(-1.49%)
Jan 14, 2016 29.10 29.16 27.97 29.01 3,863,049 -0.11(-0.38%)
Jan 13, 2016 29.68 29.80 28.73 29.12 3,416,534 -0.52(-1.77%)
Jan 12, 2016 29.48 29.70 29.25 29.64 2,270,249 +0.37(+1.26%)
Jan 11, 2016 29.36 29.36 28.91 29.28 2,117,715 +0.05(+0.16%)
Jan 08, 2016 29.44 29.48 29.17 29.23 2,209,190 -0.07(-0.25%)
Jan 07, 2016 29.30 29.58 29.12 29.30 2,047,544 -0.36(-1.21%)
Jan 06, 2016 29.49 29.79 29.45 29.66 2,345,042 -0.14(-0.46%)
Jan 05, 2016 29.84 29.95 29.69 29.80 2,912,134 +0.07(+0.25%)
Jan 04, 2016 29.08 29.75 28.73 29.73 2,526,636 +0.10(+0.34%)
Dec 31, 2015 29.67 29.63 29.63 29.63 971,231 -0.13(-0.43%)
Dec 30, 2015 29.88 30.21 29.75 29.75 989,534 -0.16(-0.52%)
Dec 29, 2015 29.73 29.95 29.66 29.91 802,240 +0.26(+0.87%)
Dec 28, 2015 29.59 29.73 29.30 29.65 786,902 -0.01(-0.03%)
Dec 24, 2015 29.71 29.66 29.66 29.66 387,099 -0.10(-0.34%)
Dec 23, 2015 29.55 29.82 29.37 29.76 1,816,129 +0.28(+0.97%)
Dec 22, 2015 29.58 29.69 29.17 29.48 1,465,931 -0.07(-0.25%)
Dec 21, 2015 29.62 30.04 29.34 29.55 1,544,552 +0.00(+0.00%)
Dec 18, 2015 29.94 29.94 29.40 29.55 2,894,802 -0.28(-0.95%)
Dec 17, 2015 30.10 32.21 29.57 29.84 1,537,746 -0.17(-0.58%)
Dec 16, 2015 30.27 30.31 29.57 30.01 1,974,500 -0.10(-0.34%)
Dec 15, 2015 30.09 30.43 29.98 30.11 1,467,027 +0.18(+0.61%)
Dec 14, 2015 29.97 30.38 29.55 29.93 2,497,208 +0.04(+0.12%)
Dec 11, 2015 30.49 30.51 29.79 29.89 1,381,013 -0.92(-2.98%)
Dec 10, 2015 30.88 30.93 30.68 30.81 1,510,998 +0.02(+0.06%)
Dec 09, 2015 30.81 31.07 30.58 30.79 2,169,725 -0.16(-0.50%)
Dec 08, 2015 30.77 31.18 30.54 30.95 1,391,425 -0.20(-0.65%)
Dec 07, 2015 31.30 31.38 30.97 31.15 2,554,802 -0.11(-0.35%)
Dec 04, 2015 30.86 31.43 30.71 31.26 2,671,881 +0.51(+1.67%)
Dec 03, 2015 31.22 31.42 30.64 30.75 3,564,213 -0.25(-0.80%)
Dec 02, 2015 30.53 31.12 30.23 30.99 6,382,170 +0.79(+2.62%)
Dec 01, 2015 30.40 30.78 30.02 30.20 3,946,541 +0.24(+0.80%)
Nov 30, 2015 30.50 30.64 29.94 29.97 3,327,726 -0.54(-1.78%)
Nov 27, 2015 30.30 30.75 30.17 30.51 1,829,939 +0.25(+0.82%)
Nov 25, 2015 30.29 30.26 30.26 30.26 1,764,916 +0.03(+0.11%)
Nov 24, 2015 30.10 30.50 29.82 30.23 2,551,214 -0.06(-0.21%)
Nov 23, 2015 30.17 30.57 30.17 30.29 3,479,247 +0.38(+1.29%)
Nov 20, 2015 29.72 30.51 29.64 29.91 5,737,818 +0.28(+0.96%)
Nov 19, 2015 29.97 30.00 29.41 29.62 6,073,115 -0.27(-0.92%)
Nov 18, 2015 28.17 29.91 27.89 29.90 7,651,109 +2.77(+10.20%)
Nov 17, 2015 27.24 27.69 26.85 27.13 4,405,380 +0.05(+0.17%)
Nov 16, 2015 27.04 27.24 26.89 27.09 2,252,410 +0.00(+0.00%)
Nov 13, 2015 27.64 27.68 27.00 27.09 2,618,382 -0.67(-2.41%)
Nov 12, 2015 28.03 28.22 27.53 27.75 1,998,231 -0.44(-1.56%)
Nov 11, 2015 27.91 28.25 27.66 28.19 1,586,652 +0.38(+1.38%)
Nov 10, 2015 27.66 27.83 27.48 27.81 967,033 +0.05(+0.16%)
Nov 09, 2015 27.86 27.86 27.48 27.76 2,393,160 -0.17(-0.62%)
Nov 06, 2015 28.43 28.43 27.65 27.94 796,561 +0.00(+0.00%)
Nov 05, 2015 27.96 28.35 27.61 27.94 1,420,741 +0.00(+0.00%)
Nov 04, 2015 28.37 28.40 27.92 27.94 1,990,780 -0.44(-1.55%)
Nov 03, 2015 27.75 28.39 27.75 28.38 1,602,759 +0.57(+2.04%)
Nov 02, 2015 27.90 27.91 27.64 27.81 1,645,335 +0.01(+0.03%)
Oct 30, 2015 28.20 28.22 27.81 27.80 2,553,283 -0.46(-1.62%)
Oct 29, 2015 28.52 28.57 28.14 28.26 1,086,467 -0.24(-0.84%)
Oct 28, 2015 28.60 28.73 28.09 28.50 1,600,974 +0.06(+0.23%)
Oct 27, 2015 28.46 28.68 28.16 28.43 864,044 -0.03(-0.10%)
Oct 26, 2015 28.22 28.55 28.09 28.46 1,750,356 +0.22(+0.78%)
Oct 23, 2015 28.34 28.48 28.09 28.24 1,216,422 +0.10(+0.36%)
Oct 22, 2015 28.31 28.61 28.09 28.14 1,610,720 +0.11(+0.39%)
Oct 21, 2015 28.54 28.54 27.94 28.03 884,591 -0.45(-1.58%)
Oct 20, 2015 28.58 28.76 28.44 28.48 1,798,755 -0.11(-0.38%)
Oct 19, 2015 28.50 28.73 28.09 28.59 2,027,182 +0.05(+0.19%)
Oct 16, 2015 28.13 28.59 27.99 28.53 1,394,739 +0.49(+1.73%)
Oct 15, 2015 27.78 28.15 27.51 28.05 1,468,134 +0.42(+1.53%)
Oct 14, 2015 27.98 28.39 27.50 27.63 1,676,530 -0.33(-1.18%)
Oct 13, 2015 28.24 28.37 27.93 27.96 1,343,069 -0.39(-1.39%)
Oct 12, 2015 28.32 28.51 28.26 28.35 1,347,164 +0.05(+0.19%)
Oct 09, 2015 28.34 28.61 28.26 28.29 1,324,056 -0.03(-0.10%)
Oct 08, 2015 28.17 28.40 28.03 28.32 2,423,382 -0.02(-0.06%)
Oct 07, 2015 27.85 28.41 27.58 28.34 2,661,434 +0.49(+1.74%)
Oct 06, 2015 28.33 28.33 27.70 27.86 1,117,414 -0.55(-1.93%)
Oct 05, 2015 28.44 28.54 28.00 28.40 1,822,365 +0.16(+0.58%)
Oct 02, 2015 27.30 28.32 27.03 28.24 2,171,188 +0.72(+2.63%)
Oct 01, 2015 27.21 27.54 26.78 27.52 1,983,977 +0.37(+1.35%)
Sep 30, 2015 26.63 27.28 26.29 27.15 3,007,350 +0.76(+2.88%)
Sep 29, 2015 27.04 27.21 25.99 26.39 6,225,567 -0.59(-2.17%)
Sep 28, 2015 28.44 28.94 26.92 26.98 4,684,350 -1.55(-5.43%)
Sep 25, 2015 28.79 28.91 28.34 28.52 393,996 -0.07(-0.26%)
Sep 24, 2015 28.73 28.84 28.29 28.60 1,291,284 -0.33(-1.14%)
Sep 23, 2015 28.67 28.95 28.60 28.93 811,499 +0.27(+0.93%)
Sep 22, 2015 28.92 28.93 28.21 28.66 1,058,132 -0.49(-1.70%)
Sep 21, 2015 29.24 29.37 28.92 29.16 946,826 +0.15(+0.51%)
Sep 18, 2015 28.91 29.26 28.89 29.01 1,640,047 -0.21(-0.72%)
Sep 17, 2015 28.95 29.45 28.81 29.22 1,275,252 +0.26(+0.89%)
Sep 16, 2015 28.71 29.09 28.55 28.96 1,199,016 +0.20(+0.70%)
Sep 15, 2015 28.82 28.99 28.38 28.76 1,969,237 +0.02(+0.06%)
Sep 14, 2015 29.02 29.02 28.61 28.74 1,902,479 -0.28(-0.98%)
Sep 11, 2015 28.56 29.07 28.43 29.03 1,362,044 +0.39(+1.38%)
Sep 10, 2015 28.61 28.95 28.46 28.63 859,638 +0.04(+0.13%)
Sep 09, 2015 29.15 29.32 28.56 28.60 1,279,649 -0.35(-1.20%)
Sep 08, 2015 28.94 30.15 28.61 28.95 1,003,504 +0.60(+2.10%)
Sep 04, 2015 28.47 28.35 28.35 28.35 432,322 -0.36(-1.24%)
Sep 03, 2015 28.73 28.88 28.56 28.71 1,030,533 +0.07(+0.26%)
Sep 02, 2015 28.53 28.70 28.27 28.63 1,435,583 +0.35(+1.23%)
Sep 01, 2015 28.24 28.55 28.04 28.29 1,744,622 -0.42(-1.47%)
Aug 31, 2015 28.87 28.88 28.53 28.71 2,438,454 -0.24(-0.82%)
Aug 28, 2015 29.25 29.25 28.79 28.95 1,521,870 -0.35(-1.19%)
Aug 27, 2015 28.69 29.30 28.46 29.29 2,294,645 +0.85(+2.99%)
Aug 26, 2015 28.48 28.51 27.42 28.44 3,414,641 +0.49(+1.77%)
Aug 25, 2015 28.71 28.78 27.93 27.95 2,970,258 -0.19(-0.68%)
Aug 24, 2015 26.45 28.79 25.73 28.14 4,039,570 -1.40(-4.74%)
Aug 21, 2015 29.60 29.89 29.49 29.54 3,353,693 -0.34(-1.13%)
Aug 20, 2015 30.28 30.38 29.84 29.88 2,863,370 -0.80(-2.60%)
Aug 19, 2015 30.39 30.94 30.25 30.68 6,100,882 +0.22(+0.72%)
Aug 18, 2015 29.93 30.58 29.70 30.46 9,521,983 +0.70(+2.34%)
Aug 17, 2015 29.42 29.90 29.42 29.76 2,411,917 -0.20(-0.67%)
Aug 14, 2015 29.38 29.97 29.24 29.96 1,455,776 +0.67(+2.27%)
Aug 13, 2015 29.12 29.73 28.99 29.30 4,015,966 +0.44(+1.52%)
Aug 12, 2015 29.00 29.15 27.83 28.86 2,629,363 -0.46(-1.56%)
Aug 11, 2015 29.35 29.57 29.13 29.31 1,063,587 -0.18(-0.62%)
Aug 10, 2015 29.62 29.94 29.40 29.50 1,587,470 -0.05(-0.19%)
Aug 07, 2015 29.31 29.61 29.11 29.55 1,321,802 +0.19(+0.65%)
Aug 06, 2015 29.75 29.77 29.31 29.36 852,438 -0.36(-1.20%)
Aug 05, 2015 29.57 30.01 29.45 29.72 1,442,033 +0.15(+0.49%)
Aug 04, 2015 29.88 29.91 29.52 29.57 900,946 -0.20(-0.68%)
Aug 03, 2015 29.10 29.82 29.01 29.77 2,144,099 +0.70(+2.42%)
Jul 31, 2015 29.13 29.42 29.01 29.07 1,536,336 +0.06(+0.22%)
Jul 30, 2015 29.13 29.23 28.99 29.00 1,564,526 -0.23(-0.78%)
Jul 29, 2015 28.91 29.42 28.82 29.23 1,343,892 +0.33(+1.14%)
Jul 28, 2015 28.60 28.90 28.55 28.90 850,377 +0.38(+1.35%)
Jul 27, 2015 28.95 29.00 28.40 28.52 1,129,646 -0.52(-1.79%)
Jul 24, 2015 29.31 29.34 28.92 29.04 1,221,518 -0.18(-0.63%)
Jul 23, 2015 29.59 29.65 29.20 29.22 1,651,062 -0.37(-1.23%)
Jul 22, 2015 29.08 29.62 28.83 29.59 1,143,671 +0.52(+1.79%)
Jul 21, 2015 29.25 29.36 28.98 29.07 608,158 -0.20(-0.69%)
Jul 20, 2015 29.30 29.37 29.18 29.27 716,261 +0.03(+0.09%)
Jul 17, 2015 29.35 29.40 29.04 29.24 660,887 -0.10(-0.34%)
Jul 16, 2015 29.30 29.39 29.19 29.34 922,280 +0.16(+0.53%)
Jul 15, 2015 29.40 29.41 29.06 29.19 767,249 -0.20(-0.68%)
Jul 14, 2015 29.13 29.40 28.88 29.39 1,793,487 +0.18(+0.63%)
Jul 13, 2015 29.09 29.30 29.04 29.21 1,416,531 +0.35(+1.20%)
Jul 10, 2015 28.47 28.87 28.35 28.86 1,197,474 +0.52(+1.84%)
Jul 09, 2015 28.51 28.67 28.27 28.34 2,112,387 +0.04(+0.13%)
Jul 08, 2015 28.48 28.66 28.23 28.30 2,055,730 -0.33(-1.15%)
Jul 07, 2015 28.46 28.65 28.29 28.63 2,040,274 +0.14(+0.48%)
Jul 06, 2015 28.24 28.53 28.23 28.49 1,619,914 +0.10(+0.35%)
Jul 02, 2015 28.62 28.39 28.39 28.39 1,776,864 -0.20(-0.70%)
Jul 01, 2015 28.50 28.87 28.42 28.59 4,560,517 +0.30(+1.07%)
Jun 30, 2015 28.78 28.78 28.15 28.29 2,749,588 -0.34(-1.18%)
Jun 29, 2015 28.69 28.86 28.52 28.63 5,335,676 -0.28(-0.98%)
Jun 26, 2015 28.82 29.08 28.74 28.91 10,964,568 +0.08(+0.29%)
Jun 25, 2015 28.87 28.98 28.68 28.83 2,612,129 +0.03(+0.10%)
Jun 24, 2015 29.12 29.21 28.74 28.80 2,536,780 -0.33(-1.13%)
Jun 23, 2015 29.13 29.22 28.99 29.13 1,455,370 +0.05(+0.19%)
Jun 22, 2015 29.03 29.21 28.89 29.08 2,176,608 +0.15(+0.50%)
Jun 19, 2015 28.50 29.00 28.47 28.93 2,883,362 +0.32(+1.12%)
Jun 18, 2015 28.44 28.66 28.43 28.61 1,602,700 +0.24(+0.84%)
Jun 17, 2015 28.31 28.42 28.10 28.37 1,360,325 +0.12(+0.42%)
Jun 16, 2015 28.27 28.35 28.07 28.26 1,449,541 -0.05(-0.19%)
Jun 15, 2015 28.21 28.34 28.08 28.31 2,669,826 +0.05(+0.16%)
Jun 12, 2015 28.13 28.36 28.05 28.26 1,745,994 +0.05(+0.19%)
Jun 11, 2015 28.47 28.60 28.18 28.21 1,817,416 -0.21(-0.74%)
Jun 10, 2015 28.66 28.87 28.35 28.42 2,021,992 -0.21(-0.73%)
Jun 09, 2015 28.58 28.68 28.44 28.63 1,269,699 +0.04(+0.13%)
Jun 08, 2015 28.78 28.85 28.47 28.59 998,664 -0.19(-0.67%)
Jun 05, 2015 28.80 28.88 28.61 28.79 1,360,305 +0.01(+0.03%)
Jun 04, 2015 28.88 28.95 28.70 28.78 1,914,436 -0.12(-0.41%)
Jun 03, 2015 28.87 29.00 28.70 28.89 2,230,851 +0.11(+0.38%)
Jun 02, 2015 28.61 28.90 28.52 28.79 1,872,572 +0.16(+0.57%)
Jun 01, 2015 28.72 29.00 28.51 28.62 2,411,576 -0.02(-0.06%)
May 29, 2015 28.78 28.92 28.39 28.64 9,056,326 -0.08(-0.29%)
May 28, 2015 28.98 29.01 28.67 28.72 1,802,323 -0.24(-0.82%)
May 27, 2015 29.09 29.22 28.85 28.96 2,352,846 -0.08(-0.28%)
May 26, 2015 29.09 29.23 28.87 29.04 3,558,010 +0.02(+0.06%)
May 22, 2015 28.93 29.02 29.02 29.02 2,912,254 +0.12(+0.41%)
May 21, 2015 28.92 28.96 28.59 28.90 5,867,584 -0.16(-0.57%)
May 20, 2015 28.81 29.55 28.67 29.07 3,839,618 +0.29(+1.02%)
May 19, 2015 28.97 29.10 28.75 28.78 1,573,425 -0.18(-0.63%)
May 18, 2015 28.89 29.08 28.60 28.96 1,773,696 +0.10(+0.35%)
May 15, 2015 29.10 29.24 28.66 28.86 1,479,161 -0.15(-0.50%)
May 14, 2015 28.41 29.40 28.40 29.00 3,151,944 +0.70(+2.49%)
May 13, 2015 29.35 29.43 28.20 28.30 3,646,652 -0.25(-0.86%)
May 12, 2015 28.32 28.65 28.02 28.55 1,946,600 +0.13(+0.45%)
May 11, 2015 28.73 28.87 28.36 28.42 1,693,446 -0.37(-1.30%)
May 08, 2015 28.63 29.08 28.42 28.79 843,981 +0.41(+1.45%)
May 07, 2015 28.09 28.46 27.98 28.38 1,072,745 +0.33(+1.17%)
May 06, 2015 28.39 28.41 27.80 28.05 1,327,584 -0.31(-1.10%)
May 05, 2015 28.58 28.59 28.18 28.36 1,599,770 -0.30(-1.05%)
May 04, 2015 28.21 28.73 28.10 28.67 1,129,247 +0.48(+1.68%)
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.