Aramark Holdings Corp (NY: ARMK )

39.57 -4.29 (-9.78%)
Streaming Delayed Price Updated: 12:55 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.84 34.34 33.63 34.01 2,782,852 +0.59(+1.76%)
Oct 30, 2018 32.94 33.46 32.80 33.42 1,641,262 +0.56(+1.70%)
Oct 29, 2018 33.18 33.92 32.43 32.86 3,608,953 +0.15(+0.46%)
Oct 26, 2018 32.82 33.19 32.17 32.71 2,665,565 -0.45(-1.34%)
Oct 25, 2018 33.50 33.59 33.00 33.16 3,762,302 -0.02(-0.06%)
Oct 24, 2018 34.52 34.56 33.13 33.18 4,273,858 -1.62(-4.65%)
Oct 23, 2018 35.02 35.23 34.14 34.79 3,141,799 -0.71(-2.00%)
Oct 22, 2018 36.36 36.42 35.42 35.50 4,147,456 -0.71(-1.96%)
Oct 19, 2018 37.12 37.21 36.20 36.21 2,831,602 -0.89(-2.40%)
Oct 18, 2018 37.85 38.13 36.96 37.10 1,920,252 -0.99(-2.61%)
Oct 17, 2018 38.92 39.03 37.64 38.10 2,041,044 -0.68(-1.76%)
Oct 16, 2018 38.16 38.85 38.13 38.78 1,720,638 +0.72(+1.89%)
Oct 15, 2018 37.99 38.44 37.74 38.06 1,629,609 -0.09(-0.22%)
Oct 12, 2018 37.95 38.41 37.72 38.15 1,410,150 +0.89(+2.39%)
Oct 11, 2018 38.00 38.09 37.23 37.26 2,258,360 -0.93(-2.43%)
Oct 10, 2018 39.38 39.47 38.18 38.18 1,938,758 -1.26(-3.19%)
Oct 09, 2018 39.30 39.85 39.18 39.44 1,367,811 +0.08(+0.19%)
Oct 08, 2018 39.01 39.56 38.95 39.37 1,492,941 +0.27(+0.70%)
Oct 05, 2018 39.45 39.51 38.50 39.09 1,452,504 -0.23(-0.58%)
Oct 04, 2018 39.79 39.79 39.07 39.32 2,556,689 -0.45(-1.12%)
Oct 03, 2018 40.05 40.27 39.68 39.76 1,654,696 -0.26(-0.64%)
Oct 02, 2018 40.30 40.30 39.84 40.02 1,843,392 -0.28(-0.70%)
Oct 01, 2018 41.11 41.11 40.22 40.30 2,092,075 -0.43(-1.05%)
Sep 28, 2018 40.59 40.86 40.54 40.73 1,574,285 +0.07(+0.16%)
Sep 27, 2018 40.92 41.17 40.43 40.66 4,726,589 -0.21(-0.51%)
Sep 26, 2018 40.83 41.37 40.68 40.87 2,097,786 +0.09(+0.23%)
Sep 25, 2018 40.57 40.93 40.30 40.78 3,166,841 +0.27(+0.68%)
Sep 24, 2018 40.63 40.71 40.25 40.50 947,134 -0.18(-0.44%)
Sep 21, 2018 40.92 41.17 40.67 40.68 3,150,684 -0.07(-0.16%)
Sep 20, 2018 40.59 40.86 40.57 40.75 1,002,790 +0.18(+0.44%)
Sep 19, 2018 40.56 40.78 40.47 40.57 1,361,968 +0.04(+0.09%)
Sep 18, 2018 39.65 40.66 39.65 40.53 2,252,919 +0.78(+1.95%)
Sep 17, 2018 40.09 40.37 39.65 39.76 1,316,187 -0.18(-0.45%)
Sep 14, 2018 40.12 40.17 39.62 39.94 1,526,017 +0.20(+0.50%)
Sep 13, 2018 39.89 40.24 39.70 39.74 1,819,197 +0.21(+0.53%)
Sep 12, 2018 39.19 39.61 38.98 39.53 1,139,363 +0.38(+0.97%)
Sep 11, 2018 38.78 39.35 38.51 39.15 1,796,179 +0.42(+1.08%)
Sep 10, 2018 38.30 39.05 38.01 38.73 1,718,258 +0.50(+1.31%)
Sep 07, 2018 38.37 38.52 38.18 38.23 1,083,780 -0.17(-0.44%)
Sep 06, 2018 38.72 38.83 38.16 38.40 2,055,825 -0.34(-0.88%)
Sep 05, 2018 38.55 38.82 38.44 38.74 1,034,100 +0.10(+0.27%)
Sep 04, 2018 38.74 38.92 38.41 38.64 777,447 -0.26(-0.66%)
Aug 31, 2018 38.89 38.89 38.89 0 +0.12(+0.32%)
Aug 30, 2018 38.97 39.04 38.63 38.77 778,959 -0.23(-0.58%)
Aug 29, 2018 39.08 39.23 38.94 39.00 753,778 -0.02(-0.05%)
Aug 28, 2018 38.59 39.10 38.51 39.02 666,934 +0.42(+1.08%)
Aug 27, 2018 38.55 38.78 38.55 38.60 850,897 +0.10(+0.27%)
Aug 24, 2018 38.71 38.88 38.46 38.50 610,808 -0.19(-0.49%)
Aug 23, 2018 38.84 38.97 38.64 38.69 1,110,548 -0.27(-0.70%)
Aug 22, 2018 38.87 39.01 38.72 38.96 1,048,898 +0.14(+0.37%)
Aug 21, 2018 38.75 38.92 38.64 38.82 808,934 +0.15(+0.39%)
Aug 20, 2018 38.46 38.70 38.29 38.67 897,880 +0.23(+0.59%)
Aug 17, 2018 38.52 38.85 38.43 38.44 1,124,761 -0.24(-0.61%)
Aug 16, 2018 38.64 38.94 38.38 38.68 1,105,373 +0.22(+0.57%)
Aug 15, 2018 38.12 38.50 38.03 38.46 1,683,782 +0.21(+0.56%)
Aug 14, 2018 37.96 38.51 37.82 38.25 2,915,499 +0.44(+1.17%)
Aug 13, 2018 37.91 38.19 37.18 37.80 2,985,268 +0.03(+0.07%)
Aug 10, 2018 37.06 37.84 36.82 37.77 2,796,074 +0.75(+2.02%)
Aug 09, 2018 37.97 38.21 36.98 37.03 3,522,740 -0.92(-2.41%)
Aug 08, 2018 38.64 38.65 37.87 37.94 4,381,121 -0.78(-2.02%)
Aug 07, 2018 38.45 39.59 37.30 38.73 6,877,274 +2.61(+7.22%)
Aug 06, 2018 36.24 36.34 35.85 36.12 4,255,690 -0.08(-0.21%)
Aug 03, 2018 36.60 36.87 35.92 36.20 3,007,548 -0.52(-1.41%)
Aug 02, 2018 37.62 37.73 36.60 36.72 2,714,248 -1.10(-2.92%)
Aug 01, 2018 37.90 37.97 37.50 37.82 3,805,884 -0.15(-0.40%)
Jul 31, 2018 37.40 38.08 37.33 37.97 2,324,809 +0.44(+1.18%)
Jul 30, 2018 37.98 38.13 37.32 37.53 2,079,294 -0.60(-1.59%)
Jul 27, 2018 38.69 38.69 37.92 38.13 749,530 -0.31(-0.81%)
Jul 26, 2018 38.20 38.63 38.08 38.44 1,191,191 +0.05(+0.12%)
Jul 25, 2018 37.23 38.52 37.15 38.40 2,737,039 +1.10(+2.96%)
Jul 24, 2018 37.43 37.76 37.05 37.29 1,464,594 -0.02(-0.05%)
Jul 23, 2018 37.40 37.43 37.13 37.31 1,423,078 -0.09(-0.25%)
Jul 20, 2018 37.22 37.81 36.78 37.40 1,403,111 +0.10(+0.28%)
Jul 19, 2018 36.82 37.38 36.23 37.30 2,980,245 +0.49(+1.33%)
Jul 18, 2018 36.45 36.86 36.25 36.81 1,877,085 +0.46(+1.27%)
Jul 17, 2018 36.43 36.45 36.21 36.35 1,774,515 -0.11(-0.31%)
Jul 16, 2018 36.51 36.55 36.23 36.46 1,243,060 -0.05(-0.13%)
Jul 13, 2018 36.57 36.84 36.38 36.51 1,418,301 -0.16(-0.44%)
Jul 12, 2018 36.83 36.83 36.43 36.67 951,751 +0.00(+0.00%)
Jul 11, 2018 36.29 36.78 36.16 36.67 1,491,192 +0.19(+0.52%)
Jul 10, 2018 36.51 36.57 36.27 36.48 1,304,669 +0.15(+0.42%)
Jul 09, 2018 36.26 36.50 36.26 36.33 1,035,277 +0.25(+0.68%)
Jul 06, 2018 36.01 36.24 35.96 36.08 886,673 +0.15(+0.42%)
Jul 05, 2018 35.56 35.96 35.52 35.93 2,400,331 +0.50(+1.41%)
Jul 03, 2018 35.43 35.43 35.43 0 +0.31(+0.89%)
Jul 02, 2018 34.89 35.13 34.65 35.12 2,039,807 +0.09(+0.24%)
Jun 29, 2018 35.20 35.41 35.02 35.03 1,508,668 -0.09(-0.27%)
Jun 28, 2018 35.28 35.30 34.47 35.13 2,273,657 -0.17(-0.48%)
Jun 27, 2018 36.21 36.21 35.22 35.30 1,961,689 -0.98(-2.71%)
Jun 26, 2018 36.06 36.75 35.88 36.28 3,275,724 +0.24(+0.66%)
Jun 25, 2018 35.87 36.11 35.53 36.04 2,156,565 -0.08(-0.21%)
Jun 22, 2018 35.93 36.23 35.66 36.12 3,364,235 +0.35(+0.98%)
Jun 21, 2018 36.30 36.41 35.63 35.77 3,023,649 -0.45(-1.25%)
Jun 20, 2018 36.41 36.41 35.84 36.22 1,559,405 -0.12(-0.34%)
Jun 19, 2018 36.58 36.92 36.25 36.35 3,150,679 -0.83(-2.24%)
Jun 18, 2018 37.17 37.59 37.00 37.18 1,155,972 -0.43(-1.13%)
Jun 15, 2018 37.65 37.55 37.60 1,145,110 +0.06(+0.15%)
Jun 14, 2018 37.56 37.73 37.40 37.55 1,060,441 +0.04(+0.10%)
Jun 13, 2018 37.38 37.71 37.17 37.51 1,960,777 +0.35(+0.94%)
Jun 12, 2018 36.78 37.19 36.72 37.16 873,458 +0.48(+1.31%)
Jun 11, 2018 36.81 36.89 36.33 36.68 1,427,461 -0.18(-0.49%)
Jun 08, 2018 36.92 37.24 36.44 36.86 2,202,097 -0.27(-0.74%)
Jun 07, 2018 37.29 37.45 37.00 37.13 1,077,897 -0.12(-0.33%)
Jun 06, 2018 37.28 37.25 1,015,877 +0.29(+0.79%)
Jun 05, 2018 36.58 37.01 36.51 36.96 1,037,545 +0.45(+1.24%)
Jun 04, 2018 36.44 36.66 36.37 36.51 1,075,404 +0.08(+0.23%)
Jun 01, 2018 36.80 36.86 36.38 36.42 1,035,158 -0.24(-0.64%)
May 31, 2018 36.88 37.05 36.65 36.66 1,419,059 -0.26(-0.72%)
May 30, 2018 36.58 37.15 36.58 36.92 1,067,031 +0.56(+1.53%)
May 29, 2018 36.44 36.49 36.21 36.37 1,492,314 -0.21(-0.57%)
May 25, 2018 36.57 36.57 36.57 0 -0.06(-0.15%)
May 24, 2018 36.70 36.79 36.49 36.63 885,397 -0.08(-0.21%)
May 23, 2018 36.61 36.75 36.34 36.71 1,100,489 -0.08(-0.21%)
May 22, 2018 36.63 37.23 36.62 36.78 2,011,770 +0.33(+0.91%)
May 21, 2018 36.05 36.54 35.91 36.45 1,259,952 +0.57(+1.58%)
May 18, 2018 36.08 36.36 35.62 35.88 1,017,416 -0.19(-0.52%)
May 17, 2018 35.98 36.26 35.92 36.07 1,117,636 +0.06(+0.16%)
May 16, 2018 36.04 36.16 35.80 36.02 1,274,525 +0.09(+0.25%)
May 15, 2018 35.80 35.96 35.59 35.93 2,252,241 +0.14(+0.39%)
May 14, 2018 35.82 35.98 35.63 35.79 1,177,875 +0.00(+0.00%)
May 11, 2018 35.97 36.37 35.53 35.79 1,052,501 +0.04(+0.11%)
May 10, 2018 35.46 35.79 35.29 35.75 1,072,950 +0.46(+1.31%)
May 09, 2018 36.72 36.79 35.11 35.29 2,600,854 -1.68(-4.54%)
May 08, 2018 36.66 37.26 35.95 36.96 5,177,256 +2.07(+5.94%)
May 07, 2018 34.96 35.15 34.61 34.89 1,818,855 -0.17(-0.48%)
May 04, 2018 34.44 35.26 34.30 35.06 1,359,391 +0.58(+1.69%)
May 03, 2018 34.81 34.81 34.17 34.48 1,619,030 -0.34(-0.97%)
May 02, 2018 35.02 35.42 34.80 34.82 2,026,721 -0.43(-1.23%)
May 01, 2018 35.13 35.25 34.89 35.25 1,097,977 +0.04(+0.11%)
Apr 30, 2018 35.47 35.70 35.20 35.21 1,107,670 -0.10(-0.29%)
Apr 27, 2018 35.86 35.93 35.28 35.31 1,215,852 -0.64(-1.78%)
Apr 26, 2018 36.12 36.26 35.85 35.96 967,403 +0.07(+0.18%)
Apr 25, 2018 35.58 36.04 35.32 35.89 1,129,017 +0.39(+1.09%)
Apr 24, 2018 35.64 35.93 35.41 35.50 994,434 -0.04(-0.11%)
Apr 23, 2018 35.63 35.96 35.39 35.54 1,057,875 -0.01(-0.03%)
Apr 20, 2018 35.42 35.76 35.22 35.55 900,776 +0.24(+0.67%)
Apr 19, 2018 35.71 35.81 35.31 35.31 1,857,948 -0.48(-1.34%)
Apr 18, 2018 35.93 36.12 35.76 35.80 1,211,643 -0.16(-0.45%)
Apr 17, 2018 36.03 36.26 35.83 35.96 847,260 +0.38(+1.06%)
Apr 16, 2018 35.42 35.76 35.24 35.58 1,112,097 +0.32(+0.91%)
Apr 13, 2018 35.79 35.79 35.03 35.26 1,697,557 -0.35(-0.98%)
Apr 12, 2018 35.65 35.86 35.55 35.61 1,170,262 +0.01(+0.03%)
Apr 11, 2018 35.96 36.03 35.49 35.60 1,582,532 -0.47(-1.31%)
Apr 10, 2018 36.52 36.68 35.99 36.07 1,674,772 -0.02(-0.05%)
Apr 09, 2018 36.40 36.76 36.08 36.09 1,959,436 -0.22(-0.60%)
Apr 06, 2018 36.83 37.17 36.14 36.30 1,019,097 -0.84(-2.26%)
Apr 05, 2018 36.83 37.33 36.51 37.14 1,955,757 +0.49(+1.34%)
Apr 04, 2018 35.95 36.69 35.86 36.65 2,244,503 +0.22(+0.59%)
Apr 03, 2018 36.19 36.59 36.00 36.44 1,060,540 +0.48(+1.34%)
Apr 02, 2018 37.22 37.26 35.69 35.96 1,348,921 -1.30(-3.49%)
Mar 29, 2018 37.25 37.25 37.25 0 -0.11(-0.30%)
Mar 28, 2018 37.38 37.65 37.18 37.37 766,604 +0.08(+0.20%)
Mar 27, 2018 37.58 37.90 37.17 37.29 1,437,706 -0.25(-0.68%)
Mar 26, 2018 37.14 37.75 37.14 37.55 1,463,047 +0.75(+2.05%)
Mar 23, 2018 37.55 37.66 36.67 36.79 1,455,144 -0.68(-1.81%)
Mar 22, 2018 38.19 38.39 37.41 37.47 1,060,675 -0.96(-2.50%)
Mar 21, 2018 38.70 38.90 38.40 38.43 439,475 -0.23(-0.58%)
Mar 20, 2018 38.52 39.00 38.39 38.66 808,245 +0.20(+0.51%)
Mar 19, 2018 38.54 38.69 38.24 38.46 838,162 -0.22(-0.56%)
Mar 16, 2018 38.66 38.95 38.64 38.68 1,001,421 +0.07(+0.17%)
Mar 15, 2018 38.59 38.79 38.54 38.61 838,902 -0.01(-0.02%)
Mar 14, 2018 39.02 39.02 38.42 38.62 816,746 -0.29(-0.75%)
Mar 13, 2018 39.63 39.81 38.78 38.91 796,360 -0.56(-1.41%)
Mar 12, 2018 39.50 39.69 39.30 39.47 866,809 +0.00(+0.00%)
Mar 09, 2018 38.83 39.52 38.83 39.47 921,431 +0.76(+1.97%)
Mar 08, 2018 39.08 39.20 38.68 38.70 1,039,699 -0.06(-0.15%)
Mar 07, 2018 38.91 38.76 1,360,039 +0.06(+0.15%)
Mar 06, 2018 38.67 38.89 38.40 38.70 1,141,345 +0.11(+0.29%)
Mar 05, 2018 38.37 38.86 38.18 38.59 1,251,905 +0.10(+0.27%)
Mar 02, 2018 38.26 38.54 37.81 38.49 984,054 -0.01(-0.02%)
Mar 01, 2018 39.38 39.44 38.13 38.50 1,296,029 -0.78(-1.99%)
Feb 28, 2018 39.51 39.82 39.28 39.28 2,785,849 -0.06(-0.14%)
Feb 27, 2018 39.61 39.78 39.27 39.34 1,497,837 -0.29(-0.74%)
Feb 26, 2018 39.73 40.04 39.43 39.63 829,882 -0.02(-0.05%)
Feb 23, 2018 39.02 39.70 38.97 39.65 1,082,373 +0.73(+1.86%)
Feb 22, 2018 39.27 39.42 38.81 38.92 980,935 -0.18(-0.46%)
Feb 21, 2018 39.08 39.69 38.95 39.10 1,337,911 +0.09(+0.24%)
Feb 20, 2018 39.29 39.63 38.96 39.01 1,893,019 -0.53(-1.33%)
Feb 16, 2018 39.53 39.53 39.53 0 -0.50(-1.25%)
Feb 15, 2018 38.87 40.05 38.87 40.03 1,973,158 +1.28(+3.30%)
Feb 14, 2018 38.39 38.92 38.26 38.75 2,781,763 +0.24(+0.61%)
Feb 13, 2018 38.34 38.90 38.05 38.52 1,682,820 +0.18(+0.48%)
Feb 12, 2018 38.77 39.13 37.88 38.33 2,802,153 -0.13(-0.34%)
Feb 09, 2018 38.40 38.78 37.52 38.46 2,345,122 +0.38(+0.99%)
Feb 08, 2018 39.45 39.57 38.09 38.09 2,565,699 -1.33(-3.38%)
Feb 07, 2018 40.77 40.77 39.28 39.42 3,032,927 -0.54(-1.36%)
Feb 06, 2018 39.65 42.95 39.37 39.97 3,414,933 -1.79(-4.30%)
Feb 05, 2018 42.36 42.61 41.40 41.76 1,058,506 -0.79(-1.85%)
Feb 02, 2018 42.78 43.18 42.55 42.55 1,125,949 -0.39(-0.90%)
Feb 01, 2018 42.80 43.24 42.76 42.94 1,152,419 -0.09(-0.22%)
Jan 31, 2018 43.20 43.20 42.79 43.03 1,214,047 +0.26(+0.61%)
Jan 30, 2018 42.56 42.94 42.44 42.77 1,070,005 -0.03(-0.07%)
Jan 29, 2018 43.20 43.29 42.63 42.79 1,226,911 -0.40(-0.93%)
Jan 26, 2018 43.17 43.28 42.80 43.20 495,449 +0.19(+0.44%)
Jan 25, 2018 42.87 43.09 42.66 43.01 811,201 +0.29(+0.68%)
Jan 24, 2018 42.92 43.09 42.61 42.72 642,313 -0.09(-0.22%)
Jan 23, 2018 42.74 42.86 42.46 42.81 790,987 +0.13(+0.31%)
Jan 22, 2018 42.65 42.71 42.17 42.68 1,536,641 +0.06(+0.13%)
Jan 19, 2018 42.17 42.69 42.16 42.63 1,569,496 +0.80(+1.91%)
Jan 18, 2018 42.01 42.08 41.74 41.83 1,188,670 -0.08(-0.20%)
Jan 17, 2018 41.54 41.91 41.41 41.91 1,228,459 +0.58(+1.41%)
Jan 16, 2018 41.54 41.61 41.28 41.33 1,585,848 -0.07(-0.16%)
Jan 12, 2018 41.40 41.40 41.40 0 +0.04(+0.09%)
Jan 11, 2018 41.03 41.36 40.90 41.36 1,310,979 +0.35(+0.85%)
Jan 10, 2018 41.01 788,724 +0.08(+0.21%)
Jan 09, 2018 40.63 41.26 40.58 40.93 1,367,567 +0.37(+0.90%)
Jan 08, 2018 40.02 40.59 39.69 40.56 1,328,415 +0.43(+1.08%)
Jan 05, 2018 40.44 40.49 39.69 40.13 2,133,120 -0.15(-0.37%)
Jan 04, 2018 40.66 40.75 40.19 40.28 886,358 -0.33(-0.81%)
Jan 03, 2018 40.55 40.71 40.48 40.61 999,669 -0.05(-0.12%)
Jan 02, 2018 40.40 40.64 40.28 40.65 1,125,576 +0.51(+1.26%)
Dec 29, 2017 40.15 40.15 40.15 0 -0.42(-1.04%)
Dec 28, 2017 40.34 40.60 40.21 40.57 570,229 +0.24(+0.61%)
Dec 27, 2017 40.21 40.54 40.08 40.32 495,730 +0.24(+0.61%)
Dec 26, 2017 40.06 40.19 39.95 40.08 588,977 -0.12(-0.30%)
Dec 22, 2017 40.41 40.41 40.14 40.20 499,184 -0.08(-0.19%)
Dec 21, 2017 40.45 40.65 40.25 40.28 1,172,508 -0.04(-0.09%)
Dec 20, 2017 40.35 40.74 40.27 40.31 1,308,076 +0.02(+0.05%)
Dec 19, 2017 40.25 40.33 39.88 40.30 2,064,259 +0.39(+0.97%)
Dec 18, 2017 39.93 40.21 39.80 39.91 2,475,717 +0.03(+0.07%)
Dec 15, 2017 39.66 40.02 39.62 39.88 1,948,166 +0.43(+1.10%)
Dec 14, 2017 39.44 39.88 39.35 39.45 1,378,412 -0.07(-0.17%)
Dec 13, 2017 39.84 39.96 39.52 39.52 1,323,164 -0.19(-0.47%)
Dec 12, 2017 40.20 40.20 39.69 39.70 1,152,576 -0.61(-1.51%)
Dec 11, 2017 40.27 40.43 39.99 40.31 941,727 +0.22(+0.54%)
Dec 08, 2017 40.13 40.33 40.05 40.10 1,010,669 +0.14(+0.35%)
Dec 07, 2017 39.96 40.05 39.64 39.96 947,103 +0.07(+0.16%)
Dec 06, 2017 39.85 40.12 39.61 39.89 809,259 +0.05(+0.12%)
Dec 05, 2017 40.08 40.26 39.77 39.85 966,284 -0.32(-0.79%)
Dec 04, 2017 40.85 40.91 40.09 40.16 1,359,532 -0.29(-0.72%)
Dec 01, 2017 39.94 40.52 39.92 40.46 1,164,489 +0.44(+1.10%)
Nov 30, 2017 40.11 40.27 39.86 40.01 1,401,185 +0.02(+0.05%)
Nov 29, 2017 39.70 40.11 39.70 40.00 1,097,262 +0.29(+0.73%)
Nov 28, 2017 38.91 39.85 38.83 39.70 1,101,125 +0.85(+2.18%)
Nov 27, 2017 38.87 38.99 38.67 38.86 1,014,245 +0.05(+0.12%)
Nov 24, 2017 38.63 38.85 38.59 38.81 297,864 +0.33(+0.87%)
Nov 22, 2017 38.75 38.75 38.44 38.48 867,103 -0.18(-0.46%)
Nov 21, 2017 38.88 39.03 38.64 38.66 1,703,669 +0.08(+0.22%)
Nov 20, 2017 38.25 38.64 38.17 38.57 1,065,899 +0.33(+0.86%)
Nov 17, 2017 38.06 38.40 38.05 38.24 1,643,315 +0.08(+0.20%)
Nov 16, 2017 37.40 38.22 37.32 38.17 1,968,271 +0.85(+2.28%)
Nov 15, 2017 37.08 37.53 36.56 37.32 2,669,442 -0.18(-0.47%)
Nov 14, 2017 38.31 38.58 37.10 37.49 6,346,945 -2.65(-6.60%)
Nov 13, 2017 39.98 40.24 39.76 40.15 1,789,336 +0.16(+0.40%)
Nov 10, 2017 40.22 40.29 39.77 39.99 1,572,506 -0.07(-0.16%)
Nov 09, 2017 40.39 40.39 39.90 40.05 1,929,812 -0.54(-1.34%)
Nov 08, 2017 40.41 40.65 40.26 40.60 941,933 +0.08(+0.19%)
Nov 07, 2017 40.61 40.76 40.23 40.52 996,113 -0.19(-0.46%)
Nov 06, 2017 40.85 41.04 40.60 40.71 890,186 -0.28(-0.69%)
Nov 03, 2017 40.83 41.01 40.73 40.99 696,958 +0.23(+0.57%)
Nov 02, 2017 40.75 40.89 40.56 40.76 612,787 +0.22(+0.55%)
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.