Aramark Holdings Corp (NY: ARMK )

40.68 +0.42 (+1.04%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.68 29.84 29.34 29.62 3,667,075 -0.05(-0.16%)
Apr 29, 2019 29.50 29.97 29.50 29.67 2,769,254 +0.09(+0.29%)
Apr 26, 2019 29.44 29.79 29.20 29.58 4,290,100 +0.23(+0.78%)
Apr 25, 2019 29.86 29.97 29.34 29.35 1,783,972 -0.54(-1.82%)
Apr 24, 2019 29.67 30.01 29.58 29.90 1,430,654 +0.25(+0.84%)
Apr 23, 2019 29.89 29.97 29.43 29.65 2,656,396 -0.14(-0.48%)
Apr 22, 2019 30.07 30.22 29.71 29.79 2,075,019 -0.37(-1.23%)
Apr 18, 2019 29.91 30.19 29.70 30.16 1,952,344 +0.36(+1.22%)
Apr 17, 2019 29.62 29.82 29.49 29.80 2,317,617 +0.24(+0.81%)
Apr 16, 2019 29.63 29.88 29.47 29.56 1,230,144 +0.00(+0.00%)
Apr 15, 2019 29.80 29.92 29.52 29.56 1,808,090 -0.20(-0.67%)
Apr 12, 2019 29.74 30.11 29.62 29.76 2,228,732 +0.25(+0.84%)
Apr 11, 2019 29.07 29.58 29.06 29.51 2,357,185 +0.51(+1.77%)
Apr 10, 2019 28.84 29.23 28.77 29.00 1,834,344 +0.36(+1.26%)
Apr 09, 2019 29.46 29.48 28.55 28.64 3,178,119 -0.95(-3.22%)
Apr 08, 2019 29.09 29.67 28.92 29.59 3,255,763 +0.48(+1.64%)
Apr 05, 2019 28.61 29.22 28.49 29.11 4,395,450 +0.67(+2.35%)
Apr 04, 2019 28.67 28.74 28.40 28.45 3,118,589 -0.21(-0.73%)
Apr 03, 2019 28.69 28.79 28.47 28.66 1,756,479 +0.20(+0.70%)
Apr 02, 2019 28.61 28.76 28.41 28.46 1,782,318 -0.11(-0.40%)
Apr 01, 2019 28.32 28.90 28.29 28.57 1,686,572 +0.41(+1.46%)
Mar 29, 2019 28.39 28.48 27.92 28.16 2,194,210 -0.20(-0.71%)
Mar 28, 2019 28.15 28.70 28.10 28.36 1,768,628 +0.21(+0.74%)
Mar 27, 2019 28.09 28.39 27.80 28.15 2,689,053 +0.07(+0.24%)
Mar 26, 2019 28.02 28.16 27.83 28.09 2,386,605 +0.39(+1.41%)
Mar 25, 2019 27.45 27.85 27.17 27.69 2,575,405 +0.14(+0.52%)
Mar 22, 2019 28.42 28.42 27.48 27.55 2,766,503 -0.94(-3.31%)
Mar 21, 2019 28.51 28.70 28.43 28.49 1,484,358 -0.19(-0.66%)
Mar 20, 2019 28.88 29.04 28.35 28.69 2,189,593 -0.22(-0.76%)
Mar 19, 2019 28.57 29.07 28.43 28.90 2,684,388 +0.38(+1.34%)
Mar 18, 2019 28.00 28.63 28.00 28.52 2,584,171 +0.06(+0.20%)
Mar 15, 2019 28.51 28.70 28.24 28.47 2,475,110 +0.01(+0.03%)
Mar 14, 2019 28.61 28.67 28.23 28.46 1,828,653 -0.15(-0.53%)
Mar 13, 2019 29.02 29.14 28.49 28.61 2,775,876 -0.28(-0.96%)
Mar 12, 2019 28.88 29.13 28.81 28.89 2,757,300 +0.15(+0.53%)
Mar 11, 2019 28.32 28.79 28.32 28.73 2,915,344 +0.43(+1.52%)
Mar 08, 2019 28.35 28.35 28.00 28.30 1,829,890 -0.25(-0.87%)
Mar 07, 2019 28.30 28.62 28.14 28.55 3,397,777 +0.13(+0.47%)
Mar 06, 2019 28.89 29.05 28.29 28.42 6,777,241 -0.40(-1.39%)
Mar 05, 2019 29.19 29.19 28.81 28.82 3,373,289 -0.33(-1.14%)
Mar 04, 2019 29.20 29.33 28.79 29.15 2,949,526 +0.06(+0.20%)
Mar 01, 2019 28.99 29.54 28.98 29.10 5,057,459 +0.22(+0.76%)
Feb 28, 2019 29.78 29.80 28.87 28.88 6,714,229 -1.01(-3.38%)
Feb 27, 2019 30.10 30.20 29.86 29.89 1,609,180 -0.27(-0.89%)
Feb 26, 2019 30.59 30.80 30.07 30.15 1,757,117 -0.52(-1.71%)
Feb 25, 2019 30.97 31.24 30.59 30.68 2,050,043 -0.08(-0.25%)
Feb 22, 2019 31.27 31.35 30.73 30.75 1,526,324 -0.46(-1.47%)
Feb 21, 2019 31.06 31.31 30.92 31.21 1,546,170 +0.17(+0.55%)
Feb 20, 2019 31.14 31.30 30.92 31.04 1,580,628 -0.03(-0.09%)
Feb 19, 2019 30.20 31.20 30.17 31.07 4,334,893 +0.76(+2.52%)
Feb 15, 2019 30.00 30.34 29.87 30.31 2,566,400 +0.57(+1.92%)
Feb 14, 2019 29.57 29.85 29.57 29.73 4,203,081 -0.05(-0.16%)
Feb 13, 2019 29.57 29.93 29.30 29.78 4,943,791 +0.51(+1.73%)
Feb 12, 2019 30.11 30.11 29.02 29.28 9,959,276 -0.55(-1.85%)
Feb 11, 2019 29.73 30.19 29.37 29.83 5,570,508 -0.54(-1.78%)
Feb 08, 2019 31.46 31.62 30.26 30.37 3,195,319 -1.32(-4.17%)
Feb 07, 2019 31.57 31.98 31.46 31.69 5,574,136 +0.02(+0.06%)
Feb 06, 2019 31.41 31.90 31.41 31.67 4,912,002 +0.10(+0.33%)
Feb 05, 2019 32.84 33.43 31.47 31.57 6,520,371 -0.54(-1.69%)
Feb 04, 2019 31.61 32.24 31.40 32.11 3,226,359 +0.52(+1.65%)
Feb 01, 2019 31.32 31.84 31.28 31.58 3,086,853 +0.29(+0.94%)
Jan 31, 2019 30.88 31.38 30.88 31.29 1,797,658 +0.33(+1.07%)
Jan 30, 2019 30.62 31.01 30.51 30.96 3,149,780 +0.53(+1.75%)
Jan 29, 2019 30.48 30.67 30.20 30.43 1,972,514 +0.04(+0.13%)
Jan 28, 2019 30.53 30.69 30.27 30.39 4,715,769 -0.48(-1.57%)
Jan 25, 2019 30.67 30.93 30.53 30.87 1,495,986 +0.49(+1.63%)
Jan 24, 2019 30.32 30.64 30.13 30.38 1,930,690 +0.09(+0.28%)
Jan 23, 2019 30.22 30.60 29.73 30.29 1,493,273 +0.20(+0.66%)
Jan 22, 2019 30.12 30.30 29.82 30.09 1,592,371 -0.19(-0.63%)
Jan 18, 2019 30.11 30.39 29.81 30.28 2,003,142 +0.43(+1.43%)
Jan 17, 2019 29.96 30.26 29.59 29.86 2,007,324 +0.42(+1.42%)
Jan 16, 2019 29.50 29.83 29.18 29.44 2,444,915 -0.15(-0.51%)
Jan 15, 2019 29.35 29.77 29.34 29.59 2,092,845 +0.28(+0.94%)
Jan 14, 2019 29.17 29.49 29.11 29.31 2,498,123 -0.28(-0.93%)
Jan 11, 2019 29.15 29.79 28.93 29.59 3,739,123 +0.22(+0.74%)
Jan 10, 2019 28.43 29.37 28.32 29.37 4,688,784 +0.63(+2.18%)
Jan 09, 2019 28.56 28.90 27.84 28.74 7,015,638 +0.40(+1.41%)
Jan 08, 2019 28.60 28.64 28.01 28.35 3,603,042 +0.12(+0.44%)
Jan 07, 2019 27.77 28.49 27.61 28.22 4,940,533 +0.50(+1.82%)
Jan 04, 2019 27.69 28.30 27.64 27.72 3,578,846 +0.48(+1.78%)
Jan 03, 2019 27.69 27.80 27.07 27.23 2,045,261 -0.69(-2.48%)
Jan 02, 2019 27.25 28.26 27.15 27.93 3,401,745 +0.42(+1.52%)
Dec 31, 2018 27.27 27.55 27.04 27.51 2,196,380 +0.30(+1.12%)
Dec 28, 2018 27.37 27.47 27.00 27.21 3,569,789 -0.08(-0.28%)
Dec 27, 2018 26.97 27.30 26.65 27.28 4,133,105 -0.04(-0.14%)
Dec 26, 2018 26.31 27.36 26.27 27.32 3,108,693 +1.21(+4.62%)
Dec 24, 2018 26.25 26.54 25.99 26.11 1,569,174 -0.47(-1.75%)
Dec 21, 2018 27.52 27.95 26.56 26.58 4,416,560 -0.93(-3.38%)
Dec 20, 2018 27.92 28.23 27.22 27.51 3,902,509 -0.75(-2.65%)
Dec 19, 2018 29.01 29.37 28.11 28.26 3,997,223 -0.66(-2.27%)
Dec 18, 2018 29.83 29.86 28.74 28.92 6,046,027 -0.67(-2.28%)
Dec 17, 2018 30.06 30.30 28.55 29.59 7,603,659 -0.87(-2.87%)
Dec 14, 2018 30.66 30.87 30.31 30.46 6,724,671 -0.60(-1.93%)
Dec 13, 2018 31.28 31.47 30.81 31.06 6,345,523 +0.57(+1.87%)
Dec 12, 2018 29.73 31.40 29.73 30.49 7,249,397 +0.90(+3.05%)
Dec 11, 2018 33.24 33.70 29.23 29.59 14,788,025 -4.18(-12.37%)
Dec 10, 2018 34.59 34.62 33.45 33.77 6,207,487 -0.85(-2.47%)
Dec 07, 2018 35.65 35.97 34.47 34.62 3,033,989 -1.13(-3.16%)
Dec 06, 2018 35.03 35.78 34.72 35.75 4,156,378 +0.14(+0.40%)
Dec 04, 2018 36.29 36.30 35.28 35.61 4,131,284 -0.87(-2.39%)
Dec 03, 2018 36.55 36.75 36.27 36.48 2,331,304 +0.34(+0.95%)
Nov 30, 2018 35.80 36.25 35.74 36.14 2,991,340 +0.21(+0.58%)
Nov 29, 2018 36.23 36.37 35.67 35.93 1,992,048 -0.26(-0.71%)
Nov 28, 2018 35.46 36.27 35.08 36.19 8,521,928 +0.93(+2.64%)
Nov 27, 2018 35.18 35.77 35.07 35.26 2,687,362 -0.02(-0.05%)
Nov 26, 2018 34.87 35.42 34.46 35.28 8,352,622 +0.70(+2.03%)
Nov 23, 2018 34.72 34.90 34.35 34.58 936,070 -0.38(-1.09%)
Nov 21, 2018 34.96 34.96 34.96 0 +0.93(+2.73%)
Nov 20, 2018 34.59 34.68 33.71 34.03 3,702,126 +0.10(+0.31%)
Nov 19, 2018 34.79 35.06 33.73 33.92 2,801,332 -1.00(-2.87%)
Nov 16, 2018 34.65 35.12 34.53 34.93 4,667,617 +0.14(+0.41%)
Nov 15, 2018 33.15 34.89 33.00 34.78 7,162,964 +1.26(+3.76%)
Nov 14, 2018 33.99 34.60 33.34 33.53 9,653,360 -0.03(-0.08%)
Nov 13, 2018 33.37 34.65 33.14 33.55 10,474,581 +0.80(+2.46%)
Nov 12, 2018 33.58 34.07 32.75 32.75 5,553,600 -0.96(-2.84%)
Nov 09, 2018 34.12 34.39 33.63 33.71 2,578,111 -0.60(-1.74%)
Nov 08, 2018 33.88 34.55 33.83 34.30 2,800,003 +0.19(+0.56%)
Nov 07, 2018 33.71 34.24 33.71 34.11 1,752,328 +0.55(+1.64%)
Nov 06, 2018 33.67 33.87 33.51 33.56 2,085,731 -0.27(-0.81%)
Nov 05, 2018 33.75 34.13 33.35 33.84 1,737,163 -0.02(-0.06%)
Nov 02, 2018 34.88 35.27 33.80 33.86 1,539,219 -0.75(-2.16%)
Nov 01, 2018 34.07 34.92 34.07 34.60 2,951,967 +0.60(+1.75%)
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%)
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.