Aramark Holdings Corp (NY: ARMK )

41.06 -0.30 (-0.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.02 27.72 26.01 26.33 1,878,357 -1.25(-4.54%)
Apr 29, 2020 26.66 27.94 26.66 27.58 3,644,134 +1.91(+7.44%)
Apr 28, 2020 24.46 25.93 24.46 25.67 3,891,610 +1.88(+7.90%)
Apr 27, 2020 23.92 24.72 23.75 23.79 2,604,538 +0.11(+0.45%)
Apr 24, 2020 22.43 23.97 22.34 23.69 2,270,074 +1.43(+6.41%)
Apr 23, 2020 22.40 23.27 21.97 22.26 3,020,941 +0.04(+0.17%)
Apr 22, 2020 20.23 22.41 19.93 22.22 5,105,970 +2.53(+12.82%)
Apr 21, 2020 19.25 19.79 19.05 19.70 1,740,571 -0.07(-0.34%)
Apr 20, 2020 20.53 21.55 19.54 19.76 2,877,862 -1.42(-6.69%)
Apr 17, 2020 21.28 21.86 20.67 21.18 2,807,693 +1.06(+5.27%)
Apr 16, 2020 19.99 20.43 18.86 20.12 2,490,429 -0.06(-0.29%)
Apr 15, 2020 20.69 20.84 19.74 20.18 3,464,144 -1.44(-6.65%)
Apr 14, 2020 22.01 23.10 21.60 21.61 3,250,918 +0.08(+0.36%)
Apr 13, 2020 22.44 22.92 20.92 21.54 9,069,925 -0.92(-4.08%)
Apr 09, 2020 23.44 27.11 22.30 22.45 8,616,843 -0.02(-0.09%)
Apr 08, 2020 20.46 22.84 20.33 22.47 5,356,706 +2.66(+13.43%)
Apr 07, 2020 20.25 21.13 19.25 19.81 7,565,269 +1.28(+6.92%)
Apr 06, 2020 17.41 19.43 17.34 18.53 4,332,713 +2.14(+13.06%)
Apr 03, 2020 17.10 17.24 15.70 16.39 3,713,855 -0.92(-5.29%)
Apr 02, 2020 17.55 18.66 16.92 17.30 4,832,697 -0.49(-2.76%)
Apr 01, 2020 18.41 18.65 16.89 17.80 3,118,670 -1.46(-7.56%)
Mar 31, 2020 20.16 20.45 18.85 19.25 4,152,053 -1.08(-5.31%)
Mar 30, 2020 20.40 21.20 18.88 20.33 9,395,404 -0.06(-0.28%)
Mar 27, 2020 19.53 21.90 18.80 20.39 4,881,515 -0.21(-1.03%)
Mar 26, 2020 19.50 23.54 19.06 20.60 5,652,919 +1.57(+8.26%)
Mar 25, 2020 18.80 21.41 18.00 19.03 5,012,902 +1.04(+5.79%)
Mar 24, 2020 18.03 19.16 16.68 17.99 5,285,279 +1.60(+9.77%)
Mar 23, 2020 19.08 19.27 14.94 16.39 8,248,904 -2.34(-12.51%)
Mar 20, 2020 18.95 22.13 17.86 18.73 11,641,430 +1.12(+6.35%)
Mar 19, 2020 12.54 18.57 11.04 17.61 9,885,205 +5.14(+41.19%)
Mar 18, 2020 13.63 13.63 9.641 12.47 8,842,888 -1.99(-13.73%)
Mar 17, 2020 16.80 16.87 9.303 14.46 14,378,198 -2.23(-13.34%)
Mar 16, 2020 19.66 20.28 16.52 16.69 6,372,913 -6.65(-28.50%)
Mar 13, 2020 25.03 25.03 20.96 23.34 4,875,706 -0.11(-0.45%)
Mar 12, 2020 22.38 24.01 18.58 23.45 19,723,114 -1.63(-6.50%)
Mar 11, 2020 28.02 28.11 23.57 25.08 5,714,744 -3.93(-13.56%)
Mar 10, 2020 29.68 29.84 27.86 29.01 3,372,748 +0.32(+1.11%)
Mar 09, 2020 31.93 31.93 27.62 28.69 3,709,522 -3.26(-10.20%)
Mar 06, 2020 30.72 32.14 29.92 31.95 3,309,733 -0.45(-1.40%)
Mar 05, 2020 34.19 34.27 31.89 32.40 2,670,943 -2.62(-7.49%)
Mar 04, 2020 35.13 35.36 33.85 35.02 2,896,021 +0.77(+2.25%)
Mar 03, 2020 33.26 35.18 33.08 34.25 4,451,461 +1.07(+3.22%)
Mar 02, 2020 33.54 33.75 31.90 33.18 3,319,115 -0.31(-0.92%)
Feb 28, 2020 33.15 34.23 32.36 33.49 5,727,412 -0.89(-2.58%)
Feb 27, 2020 37.10 37.10 34.30 34.38 3,791,726 -3.22(-8.56%)
Feb 26, 2020 38.42 39.11 37.60 37.60 3,232,506 -0.72(-1.89%)
Feb 25, 2020 39.95 40.09 37.92 38.32 3,649,316 -1.48(-3.71%)
Feb 24, 2020 39.90 40.09 39.54 39.80 1,935,267 -1.14(-2.78%)
Feb 21, 2020 41.19 41.28 40.80 40.93 859,174 -0.39(-0.93%)
Feb 20, 2020 41.07 41.58 40.78 41.32 1,181,360 +0.23(+0.56%)
Feb 19, 2020 41.32 41.62 40.88 41.09 2,226,102 -0.13(-0.30%)
Feb 18, 2020 40.89 41.32 40.74 41.21 2,338,160 +0.26(+0.64%)
Feb 14, 2020 40.25 40.98 40.01 40.95 2,534,890 +0.78(+1.94%)
Feb 13, 2020 39.88 40.45 39.79 40.17 2,194,826 +0.07(+0.17%)
Feb 12, 2020 40.06 40.26 39.82 40.11 3,902,777 +0.14(+0.36%)
Feb 11, 2020 39.28 40.18 39.18 39.96 2,614,647 +0.85(+2.16%)
Feb 10, 2020 38.83 39.13 38.45 39.11 2,884,632 -0.09(-0.22%)
Feb 07, 2020 39.70 39.76 39.15 39.20 3,562,715 -0.60(-1.50%)
Feb 06, 2020 41.31 41.49 39.78 39.80 3,177,926 -1.57(-3.79%)
Feb 05, 2020 41.48 41.64 40.14 41.36 3,194,797 -0.12(-0.28%)
Feb 04, 2020 41.80 42.49 41.17 41.48 3,764,383 -0.67(-1.60%)
Feb 03, 2020 42.70 42.93 42.13 42.15 2,987,626 -0.29(-0.68%)
Jan 31, 2020 43.53 43.65 42.41 42.44 2,124,670 -1.12(-2.56%)
Jan 30, 2020 43.80 44.00 43.29 43.56 1,122,842 -0.69(-1.56%)
Jan 29, 2020 43.87 44.52 43.85 44.25 1,064,130 +0.44(+1.01%)
Jan 28, 2020 43.78 43.99 43.62 43.81 1,416,103 +0.23(+0.53%)
Jan 27, 2020 43.54 43.80 42.91 43.58 2,749,674 -0.74(-1.67%)
Jan 24, 2020 44.84 44.86 43.93 44.32 1,383,131 -0.61(-1.35%)
Jan 23, 2020 44.81 44.96 44.48 44.92 1,454,546 -0.06(-0.13%)
Jan 22, 2020 45.19 45.40 44.90 44.98 2,275,983 +0.03(+0.06%)
Jan 21, 2020 44.45 45.14 44.30 44.95 2,304,698 +0.32(+0.71%)
Jan 17, 2020 44.19 44.66 44.06 44.63 4,048,096 -0.18(-0.41%)
Jan 16, 2020 43.99 45.06 43.84 44.82 5,201,482 +0.88(+1.99%)
Jan 15, 2020 43.94 44.13 43.55 43.94 2,249,341 -0.03(-0.07%)
Jan 14, 2020 43.29 43.99 43.23 43.97 2,136,650 +0.58(+1.33%)
Jan 13, 2020 43.17 43.60 42.89 43.39 5,209,466 +0.22(+0.51%)
Jan 10, 2020 43.04 43.46 42.78 43.17 2,146,199 +0.16(+0.38%)
Jan 09, 2020 42.60 43.08 42.39 43.01 1,803,196 +0.44(+1.04%)
Jan 08, 2020 41.80 42.57 41.80 42.57 1,289,205 +0.67(+1.61%)
Jan 07, 2020 42.20 42.40 41.83 41.89 2,514,181 -0.49(-1.16%)
Jan 06, 2020 41.68 42.39 41.56 42.38 2,480,546 +0.78(+1.87%)
Jan 03, 2020 41.53 41.78 41.38 41.60 1,011,946 -0.25(-0.60%)
Jan 02, 2020 41.73 42.15 41.59 41.85 2,274,651 +0.12(+0.30%)
Dec 31, 2019 41.88 42.15 41.32 41.73 1,738,612 -0.12(-0.28%)
Dec 30, 2019 41.88 42.09 41.72 41.85 2,945,073 +0.01(+0.02%)
Dec 27, 2019 42.19 42.19 41.78 41.84 1,574,184 -0.23(-0.55%)
Dec 26, 2019 41.99 42.26 41.79 42.07 1,900,414 +0.07(+0.16%)
Dec 24, 2019 41.85 42.06 41.84 42.00 328,544 +0.14(+0.34%)
Dec 23, 2019 41.95 42.19 41.74 41.85 2,071,262 -0.14(-0.34%)
Dec 20, 2019 42.18 42.35 41.86 42.00 3,855,067 -0.02(-0.05%)
Dec 19, 2019 41.90 42.54 41.88 42.02 1,270,796 +0.03(+0.07%)
Dec 18, 2019 42.45 42.48 41.97 41.99 1,374,026 -0.38(-0.91%)
Dec 17, 2019 42.02 42.43 41.78 42.37 992,788 +0.31(+0.73%)
Dec 16, 2019 42.26 42.46 42.01 42.07 1,463,892 -0.03(-0.07%)
Dec 13, 2019 41.44 42.12 41.36 42.10 1,810,374 +0.51(+1.23%)
Dec 12, 2019 41.04 41.72 40.94 41.59 1,374,404 +0.41(+1.00%)
Dec 11, 2019 40.90 41.22 40.68 41.17 715,204 +0.19(+0.47%)
Dec 10, 2019 40.73 41.02 40.25 40.98 1,043,406 +0.33(+0.80%)
Dec 09, 2019 41.15 41.36 40.64 40.65 1,485,597 -0.72(-1.74%)
Dec 06, 2019 40.94 41.52 40.94 41.37 2,915,091 +0.67(+1.65%)
Dec 05, 2019 40.73 40.88 40.54 40.70 1,663,264 +0.09(+0.21%)
Dec 04, 2019 40.35 40.78 40.17 40.61 2,087,409 +0.24(+0.60%)
Dec 03, 2019 40.50 40.76 40.35 40.37 2,453,976 -0.62(-1.52%)
Dec 02, 2019 42.02 42.14 40.91 41.00 1,531,738 -0.96(-2.29%)
Nov 29, 2019 42.44 42.59 41.87 41.96 1,153,805 -0.48(-1.13%)
Nov 27, 2019 42.23 42.81 41.95 42.44 2,220,256 +0.35(+0.84%)
Nov 26, 2019 42.40 42.59 42.08 42.09 3,972,904 -0.51(-1.19%)
Nov 25, 2019 41.66 42.78 41.63 42.59 4,112,363 +1.27(+3.06%)
Nov 22, 2019 40.67 41.47 40.53 41.33 1,740,755 +0.63(+1.56%)
Nov 21, 2019 41.81 41.97 40.60 40.70 3,102,689 -1.29(-3.06%)
Nov 20, 2019 43.08 43.26 41.49 41.98 3,801,629 -1.29(-2.99%)
Nov 19, 2019 42.26 43.82 42.01 43.28 4,215,851 +1.13(+2.69%)
Nov 18, 2019 41.96 42.16 41.58 42.14 3,284,213 +0.27(+0.64%)
Nov 15, 2019 41.74 42.11 41.53 41.88 1,920,711 +0.34(+0.81%)
Nov 14, 2019 41.53 41.67 41.30 41.54 3,110,615 +0.07(+0.16%)
Nov 13, 2019 40.96 41.62 40.77 41.47 3,047,525 +0.45(+1.10%)
Nov 12, 2019 41.05 41.18 40.77 41.02 3,664,882 -0.06(-0.14%)
Nov 11, 2019 41.21 41.42 41.01 41.08 803,106 -0.15(-0.37%)
Nov 08, 2019 41.53 41.88 41.22 41.23 1,970,444 -0.33(-0.78%)
Nov 07, 2019 41.62 41.73 41.37 41.56 3,142,104 +0.12(+0.28%)
Nov 06, 2019 41.81 41.88 41.29 41.44 2,980,890 -0.30(-0.71%)
Nov 05, 2019 41.19 41.86 41.19 41.74 1,921,267 +0.57(+1.37%)
Nov 04, 2019 41.51 41.72 40.97 41.18 3,284,959 -0.31(-0.74%)
Nov 01, 2019 42.31 42.44 41.45 41.48 2,021,011 -0.49(-1.17%)
Oct 31, 2019 42.09 42.31 41.69 41.97 12,430,956 -0.04(-0.09%)
Oct 30, 2019 42.49 42.49 41.90 42.01 4,932,045 -0.52(-1.22%)
Oct 29, 2019 42.49 43.20 42.39 42.53 3,483,686 +0.08(+0.18%)
Oct 28, 2019 42.59 42.75 42.20 42.45 3,113,303 +0.04(+0.09%)
Oct 25, 2019 42.71 43.10 42.34 42.41 2,371,853 -0.45(-1.05%)
Oct 24, 2019 42.69 42.96 42.59 42.86 2,377,831 +0.35(+0.81%)
Oct 23, 2019 42.32 42.55 42.12 42.52 4,717,539 +0.09(+0.20%)
Oct 22, 2019 42.51 42.73 42.12 42.43 1,698,087 -0.16(-0.38%)
Oct 21, 2019 42.84 42.97 42.40 42.59 2,016,610 -0.14(-0.34%)
Oct 18, 2019 42.32 42.76 42.15 42.74 2,433,680 +0.32(+0.75%)
Oct 17, 2019 42.18 42.59 41.92 42.42 3,091,420 +0.39(+0.94%)
Oct 16, 2019 42.14 42.29 41.68 42.03 3,634,366 -0.23(-0.54%)
Oct 15, 2019 42.04 42.42 41.91 42.26 2,757,321 +0.13(+0.32%)
Oct 14, 2019 42.27 42.35 41.91 42.12 3,815,981 -0.24(-0.57%)
Oct 11, 2019 41.96 42.59 41.88 42.36 1,749,722 +0.74(+1.77%)
Oct 10, 2019 41.07 41.70 40.80 41.63 1,709,784 +0.62(+1.52%)
Oct 09, 2019 41.17 41.36 40.83 41.00 1,456,229 +0.07(+0.16%)
Oct 08, 2019 41.89 42.15 40.80 40.94 2,633,017 -1.21(-2.87%)
Oct 07, 2019 40.98 42.35 40.85 42.14 5,445,720 +1.18(+2.88%)
Oct 04, 2019 40.59 41.07 40.54 40.96 950,763 +0.43(+1.06%)
Oct 03, 2019 40.56 40.74 40.09 40.53 1,737,280 +0.01(+0.02%)
Oct 02, 2019 40.88 40.88 40.21 40.52 2,217,293 -0.41(-1.01%)
Oct 01, 2019 41.84 41.96 40.83 40.94 2,242,851 -0.86(-2.07%)
Sep 30, 2019 41.33 41.85 41.29 41.80 2,617,276 +0.54(+1.30%)
Sep 27, 2019 41.25 41.47 41.03 41.26 1,718,235 +0.03(+0.07%)
Sep 26, 2019 41.18 41.35 40.95 41.23 1,850,466 +0.00(+0.00%)
Sep 25, 2019 40.85 41.34 40.67 41.23 2,142,815 +0.35(+0.84%)
Sep 24, 2019 41.03 41.30 40.65 40.89 1,390,490 -0.06(-0.14%)
Sep 23, 2019 40.61 41.23 40.39 40.95 3,861,696 +0.45(+1.11%)
Sep 20, 2019 40.59 40.91 40.47 40.49 1,574,562 -0.19(-0.47%)
Sep 19, 2019 41.03 41.30 40.67 40.69 1,591,618 -0.24(-0.59%)
Sep 18, 2019 41.02 41.33 40.61 40.93 1,882,281 -0.09(-0.21%)
Sep 17, 2019 41.13 41.60 40.93 41.01 3,553,429 -0.13(-0.33%)
Sep 16, 2019 40.63 41.33 40.53 41.15 1,649,504 +0.20(+0.49%)
Sep 13, 2019 41.49 41.86 40.86 40.95 3,036,835 -0.41(-1.00%)
Sep 12, 2019 40.98 41.44 40.71 41.36 3,260,859 +0.40(+0.98%)
Sep 11, 2019 40.35 40.99 40.14 40.95 1,063,264 +0.53(+1.30%)
Sep 10, 2019 40.11 40.43 39.56 40.43 1,910,899 +0.14(+0.36%)
Sep 09, 2019 40.47 40.47 39.84 40.28 4,525,613 +0.00(+0.00%)
Sep 06, 2019 40.20 40.30 39.73 40.28 1,910,807 -0.01(-0.02%)
Sep 05, 2019 40.33 40.43 39.64 40.29 2,210,894 +0.42(+1.06%)
Sep 04, 2019 39.68 39.89 39.26 39.87 2,222,379 +0.34(+0.85%)
Sep 03, 2019 39.00 39.57 39.00 39.54 3,716,396 +0.35(+0.88%)
Aug 30, 2019 39.11 39.36 38.82 39.19 2,642,725 +0.20(+0.52%)
Aug 29, 2019 38.68 39.01 38.35 38.99 1,554,391 +0.57(+1.47%)
Aug 28, 2019 38.24 38.65 38.03 38.42 2,165,512 +0.05(+0.13%)
Aug 27, 2019 39.59 39.77 38.35 38.37 2,393,467 -1.14(-2.89%)
Aug 26, 2019 38.41 39.66 38.41 39.52 4,591,913 +1.50(+3.94%)
Aug 23, 2019 38.36 38.72 37.83 38.02 1,797,057 -0.31(-0.80%)
Aug 22, 2019 38.15 38.55 37.95 38.33 2,722,433 +0.28(+0.73%)
Aug 21, 2019 38.03 38.17 37.76 38.05 2,456,726 +0.29(+0.76%)
Aug 20, 2019 38.51 38.51 37.76 37.76 3,961,942 -0.78(-2.02%)
Aug 19, 2019 39.84 40.11 38.29 38.54 14,056,030 +2.95(+8.30%)
Aug 16, 2019 35.87 36.01 35.55 35.58 1,302,960 -0.04(-0.11%)
Aug 15, 2019 35.85 36.22 35.56 35.62 3,321,997 -0.02(-0.05%)
Aug 14, 2019 35.82 36.03 35.31 35.64 3,819,124 -0.62(-1.72%)
Aug 13, 2019 36.39 37.07 36.08 36.26 6,128,957 -0.12(-0.34%)
Aug 12, 2019 36.34 36.54 35.31 36.39 4,499,991 -0.05(-0.13%)
Aug 09, 2019 35.84 36.47 35.67 36.44 7,582,544 +0.42(+1.17%)
Aug 08, 2019 35.97 36.15 34.98 36.02 7,876,489 -0.01(-0.03%)
Aug 07, 2019 34.06 36.05 33.96 36.03 7,993,568 +1.10(+3.15%)
Aug 06, 2019 34.17 37.17 34.17 34.93 10,024,367 +1.57(+4.70%)
Aug 05, 2019 33.36 33.37 32.81 33.36 13,401,328 -0.54(-1.58%)
Aug 02, 2019 34.15 34.34 33.53 33.89 2,095,277 -0.29(-0.84%)
Aug 01, 2019 34.69 34.97 33.88 34.18 2,673,563 -0.43(-1.24%)
Jul 31, 2019 35.36 35.42 34.46 34.61 2,977,036 -0.76(-2.14%)
Jul 30, 2019 34.79 35.38 34.63 35.37 2,687,161 +0.36(+1.04%)
Jul 29, 2019 35.29 35.52 35.00 35.00 4,848,510 -0.37(-1.05%)
Jul 26, 2019 35.19 35.56 35.16 35.38 2,210,403 +0.37(+1.07%)
Jul 25, 2019 35.10 35.21 34.98 35.00 1,980,120 -0.11(-0.33%)
Jul 24, 2019 34.61 35.17 34.41 35.12 2,191,937 +0.46(+1.32%)
Jul 23, 2019 34.21 34.79 34.06 34.66 3,808,472 +0.67(+1.97%)
Jul 22, 2019 34.42 34.48 33.95 33.99 3,536,108 -0.27(-0.78%)
Jul 19, 2019 34.74 34.78 34.19 34.26 2,181,857 -0.35(-1.02%)
Jul 18, 2019 34.18 34.76 34.11 34.61 2,925,159 +0.36(+1.06%)
Jul 17, 2019 34.55 34.87 34.15 34.25 4,034,578 -0.03(-0.08%)
Jul 16, 2019 34.67 34.90 34.20 34.28 2,409,783 -0.43(-1.24%)
Jul 15, 2019 34.85 34.92 34.56 34.71 2,320,263 -0.15(-0.44%)
Jul 12, 2019 34.84 35.13 34.79 34.86 3,117,820 -0.06(-0.16%)
Jul 11, 2019 34.68 35.27 34.67 34.92 3,665,196 +0.41(+1.19%)
Jul 10, 2019 34.59 34.94 34.36 34.50 3,785,635 -0.11(-0.30%)
Jul 09, 2019 34.25 34.64 33.90 34.61 3,291,059 +0.13(+0.39%)
Jul 08, 2019 34.51 34.69 34.27 34.48 1,445,584 -0.25(-0.72%)
Jul 05, 2019 34.29 34.73 34.16 34.72 637,220 +0.36(+1.06%)
Jul 03, 2019 34.43 34.51 34.23 34.36 713,971 +0.08(+0.22%)
Jul 02, 2019 34.13 34.44 33.87 34.28 1,575,827 +0.21(+0.62%)
Jul 01, 2019 34.74 34.83 33.72 34.07 1,667,155 -0.41(-1.19%)
Jun 28, 2019 33.60 34.49 33.48 34.49 4,239,909 +0.86(+2.56%)
Jun 27, 2019 32.74 33.65 32.43 33.62 2,455,341 +1.07(+3.29%)
Jun 26, 2019 32.88 33.18 32.50 32.55 1,423,558 -0.26(-0.79%)
Jun 25, 2019 32.89 33.18 32.81 32.81 1,369,810 +0.00(+0.00%)
Jun 24, 2019 33.05 33.26 32.71 32.81 1,415,878 -0.28(-0.84%)
Jun 21, 2019 33.15 33.43 33.09 33.09 1,091,346 -0.21(-0.63%)
Jun 20, 2019 33.51 33.64 33.13 33.30 1,325,863 -0.04(-0.11%)
Jun 19, 2019 33.39 33.44 33.18 33.34 1,647,101 +0.00(+0.00%)
Jun 18, 2019 33.38 33.88 33.28 33.34 1,284,443 +0.20(+0.61%)
Jun 17, 2019 32.97 33.32 32.96 33.14 1,273,855 +0.17(+0.52%)
Jun 14, 2019 32.99 33.20 32.84 32.97 1,580,816 -0.05(-0.14%)
Jun 13, 2019 33.51 33.65 32.89 33.01 1,118,166 -0.39(-1.17%)
Jun 12, 2019 33.40 33.62 33.08 33.41 1,292,823 -0.12(-0.37%)
Jun 11, 2019 33.47 33.87 33.35 33.53 2,468,578 +0.32(+0.95%)
Jun 10, 2019 34.20 34.46 33.07 33.21 2,285,412 -0.79(-2.33%)
Jun 07, 2019 33.73 34.05 33.60 34.01 2,916,950 +0.36(+1.08%)
Jun 06, 2019 33.81 33.96 33.64 33.64 3,214,070 -0.24(-0.71%)
Jun 05, 2019 33.75 33.96 33.54 33.88 6,017,665 +0.16(+0.48%)
Jun 04, 2019 33.36 33.74 33.26 33.72 4,404,891 +0.73(+2.20%)
Jun 03, 2019 33.18 33.38 32.38 32.99 4,990,287 -0.28(-0.83%)
May 31, 2019 33.23 34.05 33.08 33.27 7,431,238 -0.10(-0.29%)
May 30, 2019 31.46 34.67 31.40 33.37 17,520,534 +2.06(+6.57%)
May 29, 2019 30.29 31.39 30.29 31.31 7,153,740 +0.97(+3.18%)
May 28, 2019 30.29 30.47 30.09 30.34 6,937,016 +0.16(+0.54%)
May 24, 2019 30.01 30.29 29.70 30.18 1,763,596 +0.33(+1.12%)
May 23, 2019 30.19 30.23 29.72 29.85 4,667,645 -0.58(-1.92%)
May 22, 2019 30.71 30.73 30.33 30.43 4,239,481 -0.41(-1.33%)
May 21, 2019 30.39 30.85 30.32 30.84 3,572,505 +0.53(+1.74%)
May 20, 2019 30.06 30.44 29.89 30.32 3,338,794 +0.06(+0.19%)
May 17, 2019 29.90 30.56 29.82 30.26 3,481,602 +0.09(+0.29%)
May 16, 2019 30.47 30.87 30.12 30.17 4,989,979 -0.31(-1.00%)
May 15, 2019 30.09 30.68 29.92 30.48 5,450,077 +0.40(+1.34%)
May 14, 2019 29.77 30.41 29.51 30.08 4,678,160 +0.34(+1.15%)
May 13, 2019 29.17 29.84 28.79 29.73 4,687,943 -0.11(-0.38%)
May 10, 2019 29.70 30.31 29.32 29.85 5,362,493 -0.03(-0.10%)
May 09, 2019 28.64 30.28 28.29 29.88 7,272,318 +0.82(+2.82%)
May 08, 2019 27.97 29.45 27.81 29.06 7,041,120 +0.91(+3.25%)
May 07, 2019 25.47 28.16 24.29 28.14 18,166,884 -1.70(-5.69%)
May 06, 2019 29.09 29.91 29.09 29.84 3,962,039 +0.12(+0.42%)
May 03, 2019 29.47 29.80 29.30 29.71 4,562,185 +0.44(+1.50%)
May 02, 2019 29.39 29.73 29.10 29.28 2,229,753 -0.10(-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.