Aramark Holdings Corp (NY: ARMK )

32.72 USD +0.57 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.03 28.75 26.98 27.31 1,810,859 -1.30(-4.54%)
Apr 29, 2020 27.65 28.98 27.65 28.61 3,513,184 +1.98(+7.44%)
Apr 28, 2020 25.37 26.90 25.37 26.63 3,751,767 +1.95(+7.90%)
Apr 27, 2020 24.81 25.64 24.64 24.68 2,510,945 +0.11(+0.45%)
Apr 24, 2020 23.27 24.86 23.17 24.57 2,188,500 +1.48(+6.41%)
Apr 23, 2020 23.24 24.14 22.79 23.09 2,912,385 +0.04(+0.17%)
Apr 22, 2020 20.98 23.25 20.67 23.05 4,922,489 +2.62(+12.82%)
Apr 21, 2020 19.97 20.53 19.76 20.43 1,678,025 -0.07(-0.34%)
Apr 20, 2020 21.30 22.35 20.27 20.50 2,774,448 -1.47(-6.69%)
Apr 17, 2020 22.07 22.67 21.44 21.97 2,706,800 +1.10(+5.27%)
Apr 16, 2020 20.74 21.19 19.56 20.87 2,400,937 -0.06(-0.29%)
Apr 15, 2020 21.46 21.62 20.48 20.93 3,339,662 -1.49(-6.65%)
Apr 14, 2020 22.83 23.96 22.41 22.42 3,134,098 +0.08(+0.36%)
Apr 13, 2020 23.28 23.77 21.70 22.34 8,744,001 -0.95(-4.08%)
Apr 09, 2020 24.31 28.12 23.13 23.29 8,307,200 -0.02(-0.09%)
Apr 08, 2020 21.22 23.70 21.09 23.31 5,164,215 +2.76(+13.43%)
Apr 07, 2020 21.00 21.92 19.97 20.55 7,293,415 +1.33(+6.92%)
Apr 06, 2020 18.06 20.15 17.99 19.22 4,177,019 +2.22(+13.06%)
Apr 03, 2020 17.74 17.88 16.29 17.00 3,580,400 -0.95(-5.29%)
Apr 02, 2020 18.20 19.36 17.55 17.95 4,659,036 -0.51(-2.76%)
Apr 01, 2020 19.10 19.35 17.52 18.46 3,006,602 -1.51(-7.56%)
Mar 31, 2020 20.91 21.21 19.55 19.97 4,002,851 -1.12(-5.31%)
Mar 30, 2020 21.16 21.99 19.58 21.09 9,057,784 -0.06(-0.28%)
Mar 27, 2020 20.26 22.72 19.50 21.15 4,706,100 -0.22(-1.03%)
Mar 26, 2020 20.23 24.42 19.77 21.37 5,449,784 +1.63(+8.26%)
Mar 25, 2020 19.50 22.21 18.67 19.74 4,832,766 +1.08(+5.79%)
Mar 24, 2020 18.70 19.87 17.30 18.66 5,095,355 +1.66(+9.76%)
Mar 23, 2020 19.79 19.99 15.50 17.00 7,952,483 -2.43(-12.51%)
Mar 20, 2020 19.66 22.95 18.53 19.43 11,223,100 +1.16(+6.35%)
Mar 19, 2020 13.01 19.26 11.45 18.27 9,529,984 +5.33(+41.19%)
Mar 18, 2020 14.14 14.14 10.00 12.94 8,525,123 -2.06(-13.73%)
Mar 17, 2020 17.43 17.50 9.650 15.00 13,861,524 -2.31(-13.34%)
Mar 16, 2020 20.39 21.04 17.14 17.31 6,143,905 -6.90(-28.50%)
Mar 13, 2020 25.96 25.96 21.74 24.21 4,700,500 -0.11(-0.45%)
Mar 12, 2020 23.21 24.90 19.27 24.32 19,014,373 -1.69(-6.50%)
Mar 11, 2020 29.06 29.16 24.45 26.01 5,509,387 -4.08(-13.56%)
Mar 10, 2020 30.79 30.95 28.90 30.09 3,251,550 +0.33(+1.11%)
Mar 09, 2020 33.12 33.12 28.65 29.76 3,576,222 -3.38(-10.20%)
Mar 06, 2020 31.86 33.34 31.04 33.14 3,190,800 -0.47(-1.40%)
Mar 05, 2020 35.46 35.55 33.08 33.61 2,574,964 -2.72(-7.49%)
Mar 04, 2020 36.44 36.68 35.11 36.33 2,791,954 +0.80(+2.25%)
Mar 03, 2020 34.50 36.49 34.31 35.53 4,291,500 +1.11(+3.22%)
Mar 02, 2020 34.79 35.01 33.09 34.42 3,199,844 -0.32(-0.92%)
Feb 28, 2020 34.39 35.51 33.57 34.74 5,521,600 -0.92(-2.58%)
Feb 27, 2020 38.48 38.48 35.58 35.66 3,655,472 -3.34(-8.56%)
Feb 26, 2020 39.85 40.57 39.00 39.00 3,116,348 -0.75(-1.89%)
Feb 25, 2020 41.44 41.58 39.33 39.75 3,518,180 -1.53(-3.71%)
Feb 24, 2020 41.39 41.58 41.01 41.28 1,865,724 -1.18(-2.78%)
Feb 21, 2020 42.73 42.82 42.32 42.46 828,300 -0.40(-0.93%)
Feb 20, 2020 42.60 43.13 42.30 42.86 1,138,909 +0.24(+0.56%)
Feb 19, 2020 42.86 43.17 42.40 42.62 2,146,108 -0.13(-0.30%)
Feb 18, 2020 42.41 42.86 42.26 42.75 2,254,140 +0.27(+0.64%)
Feb 14, 2020 41.75 42.51 41.50 42.48 2,443,800 +0.81(+1.94%)
Feb 13, 2020 41.37 41.96 41.27 41.67 2,115,956 +0.07(+0.17%)
Feb 12, 2020 41.55 41.76 41.30 41.60 3,762,533 +0.04(+0.10%)
Feb 11, 2020 40.85 41.79 40.75 41.56 2,514,019 +0.88(+2.16%)
Feb 10, 2020 40.38 40.70 39.99 40.68 2,773,614 -0.09(-0.22%)
Feb 07, 2020 41.29 41.35 40.72 40.77 3,425,600 -0.62(-1.50%)
Feb 06, 2020 42.96 43.15 41.37 41.39 3,055,620 -1.63(-3.79%)
Feb 05, 2020 43.14 43.30 41.75 43.02 3,071,842 -0.12(-0.28%)
Feb 04, 2020 43.47 44.19 42.82 43.14 3,619,506 -0.70(-1.60%)
Feb 03, 2020 44.41 44.65 43.82 43.84 2,872,644 -0.30(-0.68%)
Jan 31, 2020 45.27 45.40 44.11 44.14 2,042,900 -1.16(-2.56%)
Jan 30, 2020 45.55 45.76 45.02 45.30 1,079,628 -0.72(-1.56%)
Jan 29, 2020 45.63 46.30 45.61 46.02 1,023,176 +0.46(+1.01%)
Jan 28, 2020 45.53 45.75 45.37 45.56 1,361,603 +0.24(+0.53%)
Jan 27, 2020 45.28 45.55 44.63 45.32 2,643,850 -0.77(-1.67%)
Jan 24, 2020 46.63 46.66 45.69 46.09 1,329,900 -0.63(-1.35%)
Jan 23, 2020 46.60 46.76 46.26 46.72 1,398,566 -0.06(-0.13%)
Jan 22, 2020 47.00 47.22 46.70 46.78 2,188,389 +0.03(+0.06%)
Jan 21, 2020 46.23 46.95 46.07 46.75 2,215,999 +0.33(+0.71%)
Jan 17, 2020 45.96 46.45 45.82 46.42 3,892,300 -0.19(-0.41%)
Jan 16, 2020 45.75 46.86 45.60 46.61 5,001,297 +0.91(+1.99%)
Jan 15, 2020 45.70 45.90 45.29 45.70 2,162,773 -0.03(-0.07%)
Jan 14, 2020 45.02 45.75 44.96 45.73 2,054,419 +0.60(+1.33%)
Jan 13, 2020 44.90 45.35 44.60 45.13 5,008,973 +0.23(+0.51%)
Jan 10, 2020 44.76 45.20 44.49 44.90 2,063,600 +0.17(+0.38%)
Jan 09, 2020 44.30 44.80 44.09 44.73 1,733,798 +0.46(+1.04%)
Jan 08, 2020 43.47 44.27 43.47 44.27 1,239,589 +0.70(+1.61%)
Jan 07, 2020 43.89 44.10 43.50 43.57 2,417,420 -0.51(-1.16%)
Jan 06, 2020 43.35 44.09 43.22 44.08 2,385,079 +0.81(+1.87%)
Jan 03, 2020 43.19 43.45 43.03 43.27 973,000 -0.26(-0.60%)
Jan 02, 2020 43.40 43.84 43.25 43.53 2,187,109 +0.13(+0.30%)
Dec 31, 2019 43.56 43.84 42.97 43.40 1,671,700 -0.12(-0.28%)
Dec 30, 2019 43.56 43.77 43.39 43.52 2,831,729 +0.01(+0.02%)
Dec 27, 2019 43.88 43.88 43.45 43.51 1,513,600 -0.24(-0.55%)
Dec 26, 2019 43.67 43.95 43.46 43.75 1,827,275 +0.07(+0.16%)
Dec 24, 2019 43.53 43.74 43.51 43.68 315,900 +0.15(+0.34%)
Dec 23, 2019 43.63 43.88 43.41 43.53 1,991,547 -0.15(-0.34%)
Dec 20, 2019 43.87 44.05 43.54 43.68 3,706,700 -0.02(-0.05%)
Dec 19, 2019 43.58 44.24 43.56 43.70 1,221,888 +0.03(+0.07%)
Dec 18, 2019 44.15 44.18 43.65 43.67 1,321,145 -0.40(-0.91%)
Dec 17, 2019 43.70 44.13 43.45 44.07 954,580 +0.32(+0.73%)
Dec 16, 2019 43.95 44.16 43.70 43.75 1,407,553 -0.03(-0.07%)
Dec 13, 2019 43.10 43.81 43.02 43.78 1,740,700 +0.53(+1.23%)
Dec 12, 2019 42.68 43.39 42.58 43.25 1,321,509 +0.43(+1.00%)
Dec 11, 2019 42.54 42.87 42.31 42.82 687,679 +0.20(+0.47%)
Dec 10, 2019 42.36 42.66 41.87 42.62 1,003,250 +0.34(+0.80%)
Dec 09, 2019 42.80 43.02 42.27 42.28 1,428,422 -0.75(-1.74%)
Dec 06, 2019 42.58 43.18 42.58 43.03 2,802,900 +0.70(+1.65%)
Dec 05, 2019 42.36 42.52 42.16 42.33 1,599,252 +0.09(+0.21%)
Dec 04, 2019 41.96 42.41 41.78 42.24 2,007,073 +0.25(+0.60%)
Dec 03, 2019 42.12 42.39 41.97 41.99 2,359,532 -0.65(-1.52%)
Dec 02, 2019 43.70 43.83 42.55 42.64 1,472,788 -1.00(-2.29%)
Nov 29, 2019 44.14 44.29 43.55 43.64 1,109,400 -0.61(-1.38%)
Nov 27, 2019 44.03 44.63 43.74 44.25 2,129,500 +0.37(+0.84%)
Nov 26, 2019 44.21 44.40 43.87 43.88 3,810,506 -0.53(-1.19%)
Nov 25, 2019 43.44 44.60 43.40 44.41 3,944,265 +1.32(+3.06%)
Nov 22, 2019 42.40 43.24 42.26 43.09 1,669,600 +0.66(+1.56%)
Nov 21, 2019 43.59 43.76 42.33 42.43 2,975,862 -1.34(-3.06%)
Nov 20, 2019 44.92 45.10 43.26 43.77 3,646,232 -1.35(-2.99%)
Nov 19, 2019 44.06 45.69 43.80 45.12 4,043,522 +1.18(+2.69%)
Nov 18, 2019 43.75 43.96 43.35 43.94 3,149,966 +0.28(+0.64%)
Nov 15, 2019 43.52 43.90 43.30 43.66 1,842,200 +0.35(+0.81%)
Nov 14, 2019 43.30 43.45 43.06 43.31 2,983,464 +0.07(+0.16%)
Nov 13, 2019 42.71 43.39 42.51 43.24 2,922,953 +0.47(+1.10%)
Nov 12, 2019 42.80 42.93 42.51 42.77 3,515,075 -0.06(-0.14%)
Nov 11, 2019 42.97 43.19 42.76 42.83 770,278 -0.16(-0.37%)
Nov 08, 2019 43.30 43.67 42.98 42.99 1,889,900 -0.34(-0.78%)
Nov 07, 2019 43.39 43.51 43.13 43.33 3,013,666 +0.12(+0.28%)
Nov 06, 2019 43.59 43.67 43.05 43.21 2,859,042 -0.31(-0.71%)
Nov 05, 2019 42.95 43.64 42.95 43.52 1,842,733 +0.59(+1.37%)
Nov 04, 2019 43.28 43.50 42.72 42.93 3,150,682 -0.32(-0.74%)
Nov 01, 2019 44.11 44.25 43.22 43.25 1,938,400 -0.51(-1.17%)
Oct 31, 2019 43.88 44.11 43.47 43.76 11,922,823 -0.04(-0.09%)
Oct 30, 2019 44.30 44.30 43.69 43.80 4,730,441 -0.54(-1.22%)
Oct 29, 2019 44.30 45.04 44.20 44.34 3,341,286 +0.08(+0.18%)
Oct 28, 2019 44.41 44.57 44.00 44.26 2,986,043 +0.04(+0.09%)
Oct 25, 2019 44.53 44.94 44.15 44.22 2,274,900 -0.47(-1.05%)
Oct 24, 2019 44.51 44.79 44.40 44.69 2,280,634 +0.36(+0.81%)
Oct 23, 2019 44.12 44.37 43.91 44.33 4,524,703 +0.09(+0.20%)
Oct 22, 2019 44.32 44.55 43.92 44.24 1,628,676 -0.17(-0.38%)
Oct 21, 2019 44.67 44.80 44.21 44.41 1,934,179 -0.15(-0.34%)
Oct 18, 2019 44.12 44.58 43.95 44.56 2,334,200 +0.33(+0.75%)
Oct 17, 2019 43.98 44.40 43.71 44.23 2,965,054 +0.41(+0.94%)
Oct 16, 2019 43.94 44.09 43.46 43.82 3,485,806 -0.24(-0.54%)
Oct 15, 2019 43.83 44.23 43.70 44.06 2,644,612 +0.14(+0.32%)
Oct 14, 2019 44.07 44.15 43.70 43.92 3,659,998 -0.25(-0.57%)
Oct 11, 2019 43.75 44.40 43.67 44.17 1,678,200 +0.77(+1.77%)
Oct 10, 2019 42.82 43.47 42.54 43.40 1,639,895 +0.65(+1.52%)
Oct 09, 2019 42.92 43.12 42.57 42.75 1,396,704 +0.07(+0.16%)
Oct 08, 2019 43.68 43.94 42.53 42.68 2,525,389 -1.26(-2.87%)
Oct 07, 2019 42.73 44.16 42.59 43.94 5,223,119 +1.23(+2.88%)
Oct 04, 2019 42.32 42.82 42.26 42.71 911,900 +0.45(+1.06%)
Oct 03, 2019 42.29 42.48 41.80 42.26 1,666,267 +0.01(+0.02%)
Oct 02, 2019 42.62 42.62 41.92 42.25 2,126,658 -0.43(-1.01%)
Oct 01, 2019 43.62 43.75 42.57 42.68 2,151,172 -0.90(-2.07%)
Sep 30, 2019 43.09 43.63 43.05 43.58 2,510,291 +0.56(+1.30%)
Sep 27, 2019 43.01 43.24 42.78 43.02 1,648,000 +0.03(+0.07%)
Sep 26, 2019 42.93 43.11 42.69 42.99 1,774,826 +0.00(+0.00%)
Sep 25, 2019 42.59 43.10 42.40 42.99 2,055,225 +0.36(+0.84%)
Sep 24, 2019 42.78 43.06 42.38 42.63 1,333,652 -0.06(-0.14%)
Sep 23, 2019 42.34 42.99 42.11 42.69 3,703,844 +0.47(+1.11%)
Sep 20, 2019 42.32 42.65 42.19 42.22 1,510,200 -0.20(-0.47%)
Sep 19, 2019 42.78 43.06 42.40 42.42 1,526,559 -0.25(-0.59%)
Sep 18, 2019 42.77 43.09 42.34 42.67 1,805,340 -0.09(-0.21%)
Sep 17, 2019 42.88 43.37 42.67 42.76 3,408,178 -0.14(-0.33%)
Sep 16, 2019 42.36 43.09 42.26 42.90 1,582,079 +0.21(+0.49%)
Sep 13, 2019 43.26 43.64 42.60 42.69 2,912,700 -0.43(-1.00%)
Sep 12, 2019 42.73 43.21 42.45 43.12 3,127,567 +0.42(+0.98%)
Sep 11, 2019 42.07 42.74 41.85 42.70 1,019,802 +0.55(+1.30%)
Sep 10, 2019 41.82 42.15 41.25 42.15 1,832,789 +0.15(+0.36%)
Sep 09, 2019 42.19 42.19 41.54 42.00 4,340,622 +0.00(+0.00%)
Sep 06, 2019 41.91 42.02 41.42 42.00 1,832,700 -0.01(-0.02%)
Sep 05, 2019 42.05 42.15 41.33 42.01 2,120,521 +0.44(+1.06%)
Sep 04, 2019 41.37 41.58 40.93 41.57 2,131,536 +0.35(+0.85%)
Sep 03, 2019 40.66 41.26 40.66 41.22 3,564,483 +0.36(+0.88%)
Aug 30, 2019 40.78 41.04 40.47 40.86 2,534,700 +0.21(+0.52%)
Aug 29, 2019 40.33 40.67 39.98 40.65 1,490,853 +0.59(+1.47%)
Aug 28, 2019 39.87 40.30 39.65 40.06 2,076,994 +0.05(+0.12%)
Aug 27, 2019 41.28 41.46 39.98 40.01 2,295,631 -1.19(-2.89%)
Aug 26, 2019 40.05 41.35 40.05 41.20 4,404,212 +1.56(+3.94%)
Aug 23, 2019 40.00 40.38 39.44 39.64 1,723,600 -0.32(-0.80%)
Aug 22, 2019 39.78 40.20 39.57 39.96 2,611,150 +0.29(+0.73%)
Aug 21, 2019 39.65 39.80 39.37 39.67 2,356,304 +0.30(+0.76%)
Aug 20, 2019 40.15 40.15 39.37 39.37 3,799,992 -0.81(-2.02%)
Aug 19, 2019 41.54 41.82 39.92 40.18 13,481,469 +3.08(+8.30%)
Aug 16, 2019 37.40 37.54 37.07 37.10 1,249,700 -0.04(-0.11%)
Aug 15, 2019 37.38 37.76 37.08 37.14 3,186,206 -0.02(-0.05%)
Aug 14, 2019 37.35 37.57 36.81 37.16 3,663,012 -0.76(-2.00%)
Aug 13, 2019 38.05 38.76 37.73 37.92 5,861,375 -0.13(-0.34%)
Aug 12, 2019 38.00 38.21 36.92 38.05 4,303,527 -0.05(-0.13%)
Aug 09, 2019 37.48 38.14 37.30 38.10 7,251,500 +0.44(+1.17%)
Aug 08, 2019 37.61 37.80 36.58 37.66 7,532,612 -0.01(-0.03%)
Aug 07, 2019 35.61 37.70 35.51 37.67 7,644,579 +1.15(+3.15%)
Aug 06, 2019 35.73 38.87 35.73 36.52 9,586,716 +1.64(+4.70%)
Aug 05, 2019 34.88 34.89 34.31 34.88 12,816,243 -0.56(-1.58%)
Aug 02, 2019 35.71 35.91 35.06 35.44 2,003,800 -0.30(-0.84%)
Aug 01, 2019 36.27 36.57 35.43 35.74 2,556,839 -0.45(-1.24%)
Jul 31, 2019 36.97 37.04 36.03 36.19 2,847,063 -0.79(-2.14%)
Jul 30, 2019 36.38 36.99 36.21 36.98 2,569,843 +0.38(+1.04%)
Jul 29, 2019 36.90 37.14 36.60 36.60 4,636,830 -0.39(-1.05%)
Jul 26, 2019 36.80 37.18 36.76 36.99 2,113,900 +0.39(+1.07%)
Jul 25, 2019 36.70 36.82 36.58 36.60 1,893,671 -0.12(-0.33%)
Jul 24, 2019 36.19 36.78 35.98 36.72 2,096,240 +0.48(+1.32%)
Jul 23, 2019 35.77 36.38 35.61 36.24 3,642,199 +0.70(+1.97%)
Jul 22, 2019 35.99 36.05 35.50 35.54 3,381,726 -0.28(-0.78%)
Jul 19, 2019 36.33 36.37 35.75 35.82 2,086,600 -0.37(-1.02%)
Jul 18, 2019 35.74 36.35 35.67 36.19 2,797,451 +0.38(+1.06%)
Jul 17, 2019 36.13 36.46 35.71 35.81 3,858,434 -0.03(-0.08%)
Jul 16, 2019 36.25 36.49 35.76 35.84 2,304,575 -0.45(-1.24%)
Jul 15, 2019 36.44 36.51 36.14 36.29 2,218,964 -0.16(-0.44%)
Jul 12, 2019 36.43 36.73 36.38 36.45 2,981,700 -0.06(-0.16%)
Jul 11, 2019 36.26 36.88 36.25 36.51 3,505,179 +0.43(+1.19%)
Jul 10, 2019 36.17 36.53 35.93 36.08 3,620,359 -0.11(-0.30%)
Jul 09, 2019 35.81 36.22 35.45 36.19 3,147,376 +0.14(+0.39%)
Jul 08, 2019 36.09 36.28 35.83 36.05 1,382,472 -0.26(-0.72%)
Jul 05, 2019 35.86 36.32 35.72 36.31 609,400 +0.38(+1.06%)
Jul 03, 2019 36.00 36.09 35.79 35.93 682,800 +0.08(+0.22%)
Jul 02, 2019 35.69 36.01 35.42 35.85 1,507,029 +0.22(+0.62%)
Jul 01, 2019 36.33 36.42 35.26 35.63 1,594,370 -0.43(-1.19%)
Jun 28, 2019 35.13 36.06 35.01 36.06 4,054,800 +0.90(+2.56%)
Jun 27, 2019 34.23 35.19 33.91 35.16 2,348,144 +1.12(+3.29%)
Jun 26, 2019 34.38 34.69 33.98 34.04 1,361,408 -0.27(-0.79%)
Jun 25, 2019 34.39 34.70 34.31 34.31 1,310,006 +0.00(+0.00%)
Jun 24, 2019 34.56 34.78 34.20 34.31 1,354,063 -0.29(-0.84%)
Jun 21, 2019 34.66 34.95 34.60 34.60 1,043,700 -0.22(-0.63%)
Jun 20, 2019 35.04 35.18 34.64 34.82 1,267,978 -0.04(-0.11%)
Jun 19, 2019 34.91 34.97 34.69 34.86 1,575,191 +0.00(+0.00%)
Jun 18, 2019 34.90 35.43 34.79 34.86 1,228,366 +0.21(+0.61%)
Jun 17, 2019 34.48 34.84 34.46 34.65 1,218,241 +0.18(+0.52%)
Jun 14, 2019 34.50 34.72 34.33 34.47 1,511,800 -0.05(-0.14%)
Jun 13, 2019 35.04 35.19 34.39 34.52 1,069,349 -0.41(-1.17%)
Jun 12, 2019 34.92 35.16 34.59 34.93 1,236,380 -0.13(-0.37%)
Jun 11, 2019 35.00 35.42 34.87 35.06 2,360,803 +0.33(+0.95%)
Jun 10, 2019 35.76 36.03 34.58 34.73 2,185,634 -0.83(-2.33%)
Jun 07, 2019 35.27 35.60 35.13 35.56 2,789,600 +0.38(+1.08%)
Jun 06, 2019 35.35 35.51 35.18 35.18 3,073,748 -0.25(-0.71%)
Jun 05, 2019 35.29 35.51 35.07 35.43 5,754,942 +0.17(+0.48%)
Jun 04, 2019 34.88 35.28 34.78 35.26 4,212,579 +0.76(+2.20%)
Jun 03, 2019 34.69 34.90 33.86 34.50 4,772,418 -0.29(-0.83%)
May 31, 2019 34.75 35.60 34.59 34.79 7,106,800 -0.10(-0.29%)
May 30, 2019 32.90 36.25 32.83 34.89 16,755,609 +2.15(+6.57%)
May 29, 2019 31.67 32.82 31.67 32.74 6,841,417 +1.01(+3.18%)
May 28, 2019 31.67 31.86 31.46 31.73 6,634,155 +0.17(+0.54%)
May 24, 2019 31.38 31.67 31.06 31.56 1,686,600 +0.35(+1.12%)
May 23, 2019 31.57 31.61 31.08 31.21 4,463,862 -0.61(-1.92%)
May 22, 2019 32.11 32.13 31.71 31.82 4,054,391 -0.43(-1.33%)
May 21, 2019 31.78 32.26 31.70 32.25 3,416,534 +0.55(+1.74%)
May 20, 2019 31.43 31.83 31.25 31.70 3,193,027 +0.06(+0.19%)
May 17, 2019 31.27 31.96 31.18 31.64 3,329,600 +0.09(+0.29%)
May 16, 2019 31.86 32.28 31.50 31.55 4,772,123 -0.32(-1.00%)
May 15, 2019 31.46 32.08 31.29 31.87 5,212,134 +0.31(+0.98%)
May 14, 2019 31.24 31.91 30.97 31.56 4,458,325 +0.36(+1.15%)
May 13, 2019 30.61 31.32 30.20 31.20 4,467,648 -0.12(-0.38%)
May 10, 2019 31.16 31.80 30.77 31.32 5,110,500 -0.03(-0.10%)
May 09, 2019 30.05 31.77 29.68 31.35 6,930,578 +0.86(+2.82%)
May 08, 2019 29.35 30.90 29.18 30.49 6,710,245 +0.96(+3.25%)
May 07, 2019 26.73 29.55 25.49 29.53 17,313,187 -1.78(-5.69%)
May 06, 2019 30.52 31.38 30.52 31.31 3,775,856 +0.13(+0.42%)
May 03, 2019 30.92 31.26 30.75 31.18 4,347,800 +0.46(+1.50%)
May 02, 2019 30.84 31.20 30.53 30.72 2,124,973 -0.11(-0.36%)
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.