Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.51 26.30 25.16 25.35 2,726,581 +0.03(+0.11%)
Sep 29, 2020 25.93 25.97 25.10 25.32 2,486,048 -0.69(-2.65%)
Sep 28, 2020 26.03 26.45 25.61 26.01 1,683,299 +0.48(+1.88%)
Sep 25, 2020 24.81 25.87 24.58 25.53 3,611,232 +0.75(+3.02%)
Sep 24, 2020 24.62 25.22 24.24 24.78 3,184,184 -0.03(-0.12%)
Sep 23, 2020 25.34 25.91 24.70 24.81 1,936,845 -0.32(-1.26%)
Sep 22, 2020 25.06 25.48 24.60 25.13 3,157,104 +0.12(+0.50%)
Sep 21, 2020 24.95 25.20 23.88 25.00 3,967,257 -1.00(-3.83%)
Sep 18, 2020 26.93 27.37 25.84 26.00 3,402,840 -1.06(-3.93%)
Sep 17, 2020 27.07 27.15 26.48 27.06 1,913,821 -0.45(-1.64%)
Sep 16, 2020 27.77 27.88 27.17 27.51 6,406,724 -0.07(-0.24%)
Sep 15, 2020 27.55 27.91 27.38 27.58 1,692,673 +0.09(+0.31%)
Sep 14, 2020 26.72 27.57 26.72 27.49 2,845,183 +1.14(+4.33%)
Sep 11, 2020 26.73 26.73 25.65 26.35 2,223,966 -0.24(-0.90%)
Sep 10, 2020 27.80 28.27 26.57 26.59 2,094,164 -0.98(-3.55%)
Sep 09, 2020 27.82 28.14 27.02 27.57 2,160,944 +0.80(+2.97%)
Sep 08, 2020 26.54 27.40 26.23 26.77 3,288,158 -0.34(-1.27%)
Sep 04, 2020 27.98 28.16 27.11 27.12 2,080,064 -0.56(-2.01%)
Sep 03, 2020 28.08 28.41 27.11 27.68 5,489,585 -0.08(-0.28%)
Sep 02, 2020 26.93 27.77 26.83 27.75 1,947,092 +1.08(+4.06%)
Sep 01, 2020 25.84 26.73 25.48 26.67 1,913,522 +0.26(+0.98%)
Aug 31, 2020 27.43 27.43 26.05 26.41 2,844,430 -1.20(-4.34%)
Aug 28, 2020 25.39 27.91 25.34 27.61 3,382,491 +2.50(+9.96%)
Aug 27, 2020 24.08 25.94 24.05 25.11 2,870,457 +1.27(+5.35%)
Aug 26, 2020 24.01 24.06 23.28 23.83 2,248,527 -0.20(-0.84%)
Aug 25, 2020 24.79 24.79 23.78 24.03 2,267,982 -0.55(-2.22%)
Aug 24, 2020 23.21 24.64 22.49 24.58 2,905,841 +1.54(+6.70%)
Aug 21, 2020 22.39 23.15 22.39 23.04 3,347,011 +0.65(+2.91%)
Aug 20, 2020 22.42 22.57 22.22 22.39 2,742,873 -0.12(-0.55%)
Aug 19, 2020 22.27 22.63 21.98 22.51 2,381,848 +0.19(+0.86%)
Aug 18, 2020 23.08 23.18 22.12 22.32 1,768,312 -0.87(-3.76%)
Aug 17, 2020 23.92 23.93 23.10 23.19 1,652,600 -0.65(-2.72%)
Aug 14, 2020 23.64 24.03 23.35 23.84 1,802,921 +0.02(+0.08%)
Aug 13, 2020 23.94 24.28 23.61 23.82 4,229,765 -0.30(-1.23%)
Aug 12, 2020 24.26 24.58 23.33 24.12 3,135,755 +0.02(+0.08%)
Aug 11, 2020 24.05 25.29 23.93 24.10 4,004,187 +0.71(+3.02%)
Aug 10, 2020 22.69 23.69 22.66 23.39 3,801,765 +0.90(+3.99%)
Aug 07, 2020 21.02 22.55 20.86 22.49 2,858,635 +1.39(+6.60%)
Aug 06, 2020 20.18 21.21 20.16 21.10 3,013,451 +0.73(+3.56%)
Aug 05, 2020 20.89 21.11 19.86 20.38 2,949,603 -0.51(-2.42%)
Aug 04, 2020 20.61 21.34 19.37 20.88 4,409,706 +0.88(+4.39%)
Aug 03, 2020 20.20 20.51 19.87 20.00 6,071,161 -0.14(-0.71%)
Jul 31, 2020 20.79 20.90 20.01 20.15 2,005,867 -0.89(-4.22%)
Jul 30, 2020 21.13 21.30 20.78 21.03 1,530,456 -0.50(-2.30%)
Jul 29, 2020 21.48 21.74 21.20 21.53 1,266,144 +0.43(+2.03%)
Jul 28, 2020 20.92 21.41 20.87 21.10 1,478,747 +0.06(+0.27%)
Jul 27, 2020 21.38 21.44 20.81 21.04 1,222,499 -0.57(-2.65%)
Jul 24, 2020 22.11 22.18 21.50 21.62 1,671,992 -0.52(-2.33%)
Jul 23, 2020 21.91 22.64 21.86 22.13 1,236,993 -0.08(-0.34%)
Jul 22, 2020 21.68 22.38 21.65 22.21 1,239,271 +0.31(+1.39%)
Jul 21, 2020 21.82 22.37 21.72 21.90 1,843,116 +0.42(+1.95%)
Jul 20, 2020 21.94 22.06 21.24 21.48 1,542,655 -0.58(-2.64%)
Jul 17, 2020 22.13 22.35 21.73 22.06 981,810 -0.11(-0.52%)
Jul 16, 2020 21.51 22.36 21.08 22.18 2,485,884 -0.67(-2.92%)
Jul 15, 2020 21.98 22.95 21.66 22.85 2,778,595 +1.84(+8.76%)
Jul 14, 2020 20.60 21.19 20.35 21.01 1,936,800 +0.36(+1.76%)
Jul 13, 2020 20.87 21.27 20.13 20.64 1,869,834 +0.02(+0.09%)
Jul 10, 2020 19.79 20.63 19.69 20.62 2,235,333 +0.81(+4.09%)
Jul 09, 2020 20.58 20.63 19.66 19.81 2,476,700 -0.84(-4.06%)
Jul 08, 2020 20.06 20.80 19.57 20.65 4,261,594 +0.51(+2.51%)
Jul 07, 2020 20.82 21.03 19.92 20.15 3,808,599 -1.19(-5.59%)
Jul 06, 2020 21.47 21.65 20.78 21.34 2,742,379 +0.40(+1.91%)
Jul 02, 2020 21.83 22.24 20.85 20.94 1,600,186 -0.29(-1.35%)
Jul 01, 2020 21.79 22.37 21.13 21.23 2,304,976 -0.31(-1.42%)
Jun 30, 2020 21.42 21.82 20.66 21.53 2,464,662 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.98 21.38 2,874,084 +0.83(+4.04%)
Jun 26, 2020 21.08 21.23 20.20 20.55 3,939,508 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.69 21.22 2,373,625 -0.42(-1.94%)
Jun 24, 2020 22.20 22.21 20.38 21.64 3,276,207 -1.30(-5.66%)
Jun 23, 2020 22.72 23.02 22.22 22.93 2,601,498 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.27 2,768,619 -0.31(-1.39%)
Jun 19, 2020 24.24 24.39 22.47 22.58 3,036,842 -1.53(-6.33%)
Jun 18, 2020 23.26 24.32 22.90 24.11 2,244,114 +0.52(+2.18%)
Jun 17, 2020 24.68 24.68 23.46 23.59 3,098,440 -1.12(-4.52%)
Jun 16, 2020 25.08 25.53 24.09 24.71 4,644,079 +0.72(+2.98%)
Jun 15, 2020 22.89 24.48 22.32 23.99 4,339,946 -0.14(-0.59%)
Jun 12, 2020 24.44 24.82 23.36 24.14 1,859,633 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.96 23.19 4,393,684 -3.02(-11.54%)
Jun 10, 2020 28.28 28.48 26.18 26.21 2,443,380 -2.51(-8.73%)
Jun 09, 2020 29.57 29.81 28.20 28.72 3,558,201 -2.04(-6.64%)
Jun 08, 2020 29.86 31.02 28.82 30.76 4,004,854 +1.71(+5.88%)
Jun 05, 2020 28.71 30.04 28.34 29.06 4,565,012 +2.14(+7.94%)
Jun 04, 2020 26.70 27.10 26.14 26.92 2,363,461 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.80 26.61 2,835,952 +1.29(+5.09%)
Jun 02, 2020 25.31 25.43 24.64 25.32 1,669,605 +0.30(+1.18%)
Jun 01, 2020 24.69 25.44 24.21 25.02 2,917,388 +0.32(+1.31%)
May 29, 2020 25.32 25.78 24.30 24.70 4,146,856 -0.87(-3.40%)
May 28, 2020 26.54 27.01 25.25 25.57 3,918,417 -0.95(-3.60%)
May 27, 2020 27.19 28.38 25.82 26.52 4,890,167 +0.46(+1.76%)
May 26, 2020 25.05 26.33 24.87 26.06 6,235,927 +2.63(+11.24%)
May 22, 2020 24.00 24.04 22.89 23.43 2,994,806 -0.52(-2.15%)
May 21, 2020 24.24 24.98 23.90 23.94 3,943,946 -0.30(-1.22%)
May 20, 2020 24.18 24.58 23.85 24.24 7,338,023 +0.31(+1.32%)
May 19, 2020 24.36 24.45 23.32 23.93 5,809,012 -0.51(-2.07%)
May 18, 2020 23.85 25.93 23.77 24.43 5,785,966 +1.65(+7.24%)
May 15, 2020 22.01 22.82 21.40 22.78 3,554,212 +0.58(+2.61%)
May 14, 2020 20.92 22.26 19.86 22.20 2,523,517 +0.70(+3.27%)
May 13, 2020 22.37 22.37 19.84 21.50 3,523,104 -0.39(-1.78%)
May 12, 2020 23.47 23.54 21.89 21.89 1,795,733 -1.27(-5.49%)
May 11, 2020 24.36 24.43 23.11 23.16 1,601,732 -1.60(-6.48%)
May 08, 2020 23.26 24.92 22.93 24.77 2,445,824 +2.18(+9.67%)
May 07, 2020 22.88 23.70 22.48 22.58 3,473,733 +0.02(+0.08%)
May 06, 2020 23.79 23.89 22.50 22.56 3,563,386 -1.40(-5.83%)
May 05, 2020 24.60 25.25 23.23 23.96 3,215,084 -0.30(-1.25%)
May 04, 2020 24.05 25.06 23.26 24.26 2,409,169 -0.45(-1.81%)
May 01, 2020 25.22 25.22 23.78 24.71 1,802,907 -1.23(-4.72%)
Apr 30, 2020 26.62 27.30 25.62 25.93 1,907,015 -1.23(-4.54%)
Apr 29, 2020 26.26 27.52 26.26 27.17 3,699,733 +1.88(+7.44%)
Apr 28, 2020 24.09 25.54 24.09 25.29 3,950,985 +1.85(+7.90%)
Apr 27, 2020 23.56 24.35 23.40 23.44 2,644,276 +0.10(+0.45%)
Apr 24, 2020 22.10 23.61 22.00 23.33 2,304,709 +1.41(+6.41%)
Apr 23, 2020 22.07 22.92 21.64 21.93 3,067,032 +0.04(+0.17%)
Apr 22, 2020 19.92 22.08 19.63 21.89 5,183,873 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.40 1,767,128 -0.07(-0.34%)
Apr 20, 2020 20.23 21.22 19.25 19.47 2,921,771 -1.40(-6.69%)
Apr 17, 2020 20.96 21.53 20.36 20.86 2,850,530 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.82 2,528,426 -0.06(-0.29%)
Apr 15, 2020 20.38 20.53 19.45 19.87 3,516,997 -1.41(-6.65%)
Apr 14, 2020 21.68 22.75 21.28 21.29 3,300,518 +0.08(+0.36%)
Apr 13, 2020 22.11 22.57 20.61 21.21 9,208,307 -0.90(-4.08%)
Apr 09, 2020 23.08 26.70 21.96 22.12 8,748,312 -0.02(-0.09%)
Apr 08, 2020 20.15 22.50 20.03 22.13 5,438,434 +2.62(+13.43%)
Apr 07, 2020 19.94 20.81 18.96 19.51 7,680,695 +1.26(+6.92%)
Apr 06, 2020 17.15 19.13 17.08 18.25 4,398,818 +2.11(+13.06%)
Apr 03, 2020 16.85 16.98 15.47 16.14 3,770,519 -0.90(-5.29%)
Apr 02, 2020 17.28 18.38 16.67 17.04 4,906,430 -0.48(-2.76%)
Apr 01, 2020 18.14 18.37 16.64 17.53 3,166,252 -1.43(-7.56%)
Mar 31, 2020 19.86 20.14 18.56 18.96 4,215,402 -1.06(-5.31%)
Mar 30, 2020 20.09 20.88 18.59 20.03 9,538,752 -0.06(-0.28%)
Mar 27, 2020 19.24 21.57 18.52 20.08 4,955,993 -0.21(-1.03%)
Mar 26, 2020 19.21 23.19 18.77 20.29 5,739,167 +1.55(+8.26%)
Mar 25, 2020 18.52 21.09 17.73 18.74 5,089,385 +1.03(+5.79%)
Mar 24, 2020 17.76 18.87 16.43 17.72 5,365,918 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.72 16.14 8,374,759 -2.31(-12.51%)
Mar 20, 2020 18.67 21.79 17.60 18.45 11,819,046 +1.10(+6.35%)
Mar 19, 2020 12.35 18.29 10.87 17.35 10,036,025 +5.06(+41.19%)
Mar 18, 2020 13.43 13.43 9.496 12.29 8,977,806 -1.96(-13.73%)
Mar 17, 2020 16.55 16.62 9.163 14.24 14,597,570 -2.19(-13.34%)
Mar 16, 2020 19.36 19.98 16.28 16.44 6,470,146 -6.55(-28.50%)
Mar 13, 2020 24.65 24.65 20.64 22.99 4,950,096 -0.10(-0.45%)
Mar 12, 2020 22.04 23.64 18.30 23.09 20,024,034 -1.60(-6.50%)
Mar 11, 2020 27.59 27.69 23.22 24.70 5,801,935 -3.87(-13.56%)
Mar 10, 2020 29.24 29.39 27.44 28.57 3,424,207 +0.31(+1.11%)
Mar 09, 2020 31.45 31.45 27.21 28.26 3,766,119 -3.21(-10.20%)
Mar 06, 2020 30.25 31.66 29.47 31.47 3,360,231 -0.45(-1.40%)
Mar 05, 2020 33.67 33.76 31.41 31.92 2,711,694 -2.58(-7.49%)
Mar 04, 2020 34.60 34.83 33.34 34.50 2,940,206 +0.76(+2.25%)
Mar 03, 2020 32.76 34.65 32.58 33.74 4,519,378 +1.05(+3.22%)
Mar 02, 2020 33.04 33.24 31.42 32.68 3,369,755 -0.30(-0.92%)
Feb 28, 2020 32.66 33.72 31.88 32.99 5,814,796 -0.87(-2.58%)
Feb 27, 2020 36.54 36.54 33.79 33.86 3,849,577 -3.17(-8.56%)
Feb 26, 2020 37.84 38.52 37.03 37.03 3,281,825 -0.71(-1.89%)
Feb 25, 2020 39.35 39.48 37.35 37.75 3,704,995 -1.45(-3.71%)
Feb 24, 2020 39.30 39.48 38.94 39.20 1,964,793 -1.12(-2.78%)
Feb 21, 2020 40.58 40.66 40.19 40.32 872,282 -0.38(-0.93%)
Feb 20, 2020 40.45 40.96 40.17 40.70 1,199,385 +0.23(+0.56%)
Feb 19, 2020 40.70 40.99 40.26 40.47 2,260,066 -0.12(-0.30%)
Feb 18, 2020 40.27 40.70 40.13 40.59 2,373,834 +0.26(+0.64%)
Feb 14, 2020 39.64 40.37 39.41 40.34 2,573,565 +0.77(+1.94%)
Feb 13, 2020 39.28 39.84 39.19 39.57 2,228,313 +0.07(+0.17%)
Feb 12, 2020 39.45 39.65 39.22 39.50 3,962,323 +0.14(+0.36%)
Feb 11, 2020 38.69 39.58 38.59 39.36 2,654,539 +0.83(+2.16%)
Feb 10, 2020 38.24 38.55 37.87 38.53 2,928,644 -0.09(-0.22%)
Feb 07, 2020 39.10 39.16 38.56 38.61 3,617,073 -0.59(-1.50%)
Feb 06, 2020 40.69 40.87 39.18 39.20 3,226,413 -1.54(-3.79%)
Feb 05, 2020 40.86 41.01 39.54 40.74 3,243,541 -0.11(-0.28%)
Feb 04, 2020 41.17 41.85 40.55 40.86 3,821,817 -0.66(-1.60%)
Feb 03, 2020 42.06 42.29 41.50 41.52 3,033,209 -0.28(-0.68%)
Jan 31, 2020 42.87 43.00 41.77 41.80 2,157,087 -1.10(-2.56%)
Jan 30, 2020 43.14 43.34 42.64 42.90 1,139,973 -0.68(-1.56%)
Jan 29, 2020 43.21 43.85 43.20 43.58 1,080,366 +0.44(+1.01%)
Jan 28, 2020 43.12 43.33 42.97 43.15 1,437,709 +0.23(+0.53%)
Jan 27, 2020 42.88 43.14 42.27 42.92 2,791,627 -0.73(-1.67%)
Jan 24, 2020 44.16 44.19 43.27 43.65 1,404,234 -0.60(-1.35%)
Jan 23, 2020 44.13 44.28 43.81 44.25 1,476,738 -0.06(-0.13%)
Jan 22, 2020 44.51 44.72 44.22 44.30 2,310,708 +0.03(+0.06%)
Jan 21, 2020 43.78 44.46 43.63 44.28 2,339,861 +0.31(+0.71%)
Jan 17, 2020 43.53 43.99 43.39 43.96 4,109,859 -0.18(-0.41%)
Jan 16, 2020 43.33 44.38 43.19 44.14 5,280,843 +0.86(+1.99%)
Jan 15, 2020 43.28 43.47 42.89 43.28 2,283,660 -0.03(-0.07%)
Jan 14, 2020 42.64 43.33 42.58 43.31 2,169,250 +0.57(+1.33%)
Jan 13, 2020 42.52 42.95 42.24 42.74 5,288,948 +0.22(+0.51%)
Jan 10, 2020 42.39 42.81 42.13 42.52 2,178,944 +0.16(+0.38%)
Jan 09, 2020 41.95 42.43 41.76 42.36 1,830,708 +0.44(+1.04%)
Jan 08, 2020 41.17 41.93 41.17 41.93 1,308,875 +0.66(+1.61%)
Jan 07, 2020 41.57 41.77 41.20 41.26 2,552,541 -0.48(-1.16%)
Jan 06, 2020 41.06 41.76 40.93 41.75 2,518,392 +0.77(+1.87%)
Jan 03, 2020 40.90 41.15 40.76 40.98 1,027,385 -0.25(-0.60%)
Jan 02, 2020 41.10 41.52 40.96 41.23 2,309,357 +0.12(+0.30%)
Dec 31, 2019 41.25 41.52 40.70 41.10 1,765,139 -0.11(-0.28%)
Dec 30, 2019 41.25 41.45 41.09 41.22 2,990,007 +0.01(+0.02%)
Dec 27, 2019 41.56 41.56 41.15 41.21 1,598,202 -0.23(-0.55%)
Dec 26, 2019 41.36 41.62 41.16 41.43 1,929,410 +0.07(+0.16%)
Dec 24, 2019 41.23 41.42 41.21 41.37 333,557 +0.14(+0.34%)
Dec 23, 2019 41.32 41.56 41.11 41.23 2,102,864 -0.14(-0.34%)
Dec 20, 2019 41.55 41.72 41.24 41.37 3,913,885 -0.02(-0.05%)
Dec 19, 2019 41.27 41.90 41.25 41.39 1,290,185 +0.03(+0.07%)
Dec 18, 2019 41.81 41.84 41.34 41.36 1,394,990 -0.38(-0.91%)
Dec 17, 2019 41.39 41.79 41.15 41.74 1,007,936 +0.30(+0.73%)
Dec 16, 2019 41.62 41.82 41.38 41.43 1,486,227 -0.03(-0.07%)
Dec 13, 2019 40.82 41.49 40.74 41.46 1,837,996 +0.50(+1.23%)
Dec 12, 2019 40.42 41.09 40.33 40.96 1,395,374 +0.41(+1.00%)
Dec 11, 2019 40.29 40.60 40.07 40.55 726,116 +0.19(+0.47%)
Dec 10, 2019 40.12 40.40 39.65 40.36 1,059,326 +0.32(+0.80%)
Dec 09, 2019 40.53 40.74 40.03 40.04 1,508,263 -0.71(-1.74%)
Dec 06, 2019 40.33 40.89 40.33 40.75 2,959,567 +0.66(+1.65%)
Dec 05, 2019 40.12 40.27 39.93 40.09 1,688,641 +0.09(+0.21%)
Dec 04, 2019 39.74 40.16 39.57 40.00 2,119,257 +0.24(+0.60%)
Dec 03, 2019 39.89 40.15 39.75 39.77 2,491,417 -0.62(-1.52%)
Dec 02, 2019 41.39 41.51 40.30 40.38 1,555,109 -0.95(-2.29%)
Nov 29, 2019 41.80 41.95 41.24 41.33 1,171,409 -0.47(-1.13%)
Nov 27, 2019 41.60 42.16 41.32 41.80 2,254,131 +0.35(+0.84%)
Nov 26, 2019 41.77 41.95 41.44 41.45 4,033,520 -0.50(-1.19%)
Nov 25, 2019 41.04 42.13 41.00 41.95 4,175,107 +1.25(+3.06%)
Nov 22, 2019 40.06 40.85 39.92 40.71 1,767,315 +0.62(+1.56%)
Nov 21, 2019 41.18 41.34 39.99 40.08 3,150,027 -1.27(-3.06%)
Nov 20, 2019 42.44 42.61 40.87 41.35 3,859,632 -1.28(-2.99%)
Nov 19, 2019 41.62 43.16 41.38 42.63 4,280,174 +1.11(+2.69%)
Nov 18, 2019 41.33 41.53 40.95 41.51 3,334,321 +0.26(+0.64%)
Nov 15, 2019 41.11 41.47 40.91 41.25 1,950,016 +0.33(+0.81%)
Nov 14, 2019 40.91 41.05 40.68 40.92 3,158,074 +0.07(+0.16%)
Nov 13, 2019 40.35 40.99 40.16 40.85 3,094,022 +0.44(+1.10%)
Nov 12, 2019 40.43 40.56 40.16 40.41 3,720,798 -0.06(-0.14%)
Nov 11, 2019 40.59 40.80 40.40 40.46 815,359 -0.15(-0.37%)
Nov 08, 2019 40.91 41.26 40.60 40.61 2,000,508 -0.32(-0.78%)
Nov 07, 2019 40.99 41.10 40.75 40.93 3,190,044 +0.11(+0.28%)
Nov 06, 2019 41.18 41.26 40.67 40.82 3,026,370 -0.29(-0.71%)
Nov 05, 2019 40.58 41.23 40.58 41.11 1,950,581 +0.56(+1.37%)
Nov 04, 2019 40.89 41.09 40.36 40.56 3,335,079 -0.30(-0.74%)
Nov 01, 2019 41.67 41.80 40.83 40.86 2,051,847 -0.48(-1.17%)
Oct 31, 2019 41.45 41.67 41.06 41.34 12,620,620 -0.04(-0.09%)
Oct 30, 2019 41.85 41.85 41.27 41.38 5,007,295 -0.51(-1.22%)
Oct 29, 2019 41.85 42.55 41.76 41.89 3,536,838 +0.08(+0.18%)
Oct 28, 2019 41.95 42.11 41.57 41.81 3,160,804 +0.04(+0.09%)
Oct 25, 2019 42.07 42.46 41.70 41.78 2,408,041 -0.44(-1.05%)
Oct 24, 2019 42.05 42.31 41.95 42.22 2,414,110 +0.34(+0.81%)
Oct 23, 2019 41.68 41.91 41.48 41.88 4,789,516 +0.09(+0.20%)
Oct 22, 2019 41.87 42.09 41.49 41.79 1,723,996 -0.16(-0.38%)
Oct 21, 2019 42.20 42.32 41.77 41.95 2,047,379 -0.14(-0.34%)
Oct 18, 2019 41.68 42.12 41.52 42.10 2,470,811 +0.31(+0.75%)
Oct 17, 2019 41.55 41.95 41.29 41.78 3,138,587 +0.39(+0.94%)
Oct 16, 2019 41.51 41.65 41.06 41.40 3,689,816 -0.23(-0.54%)
Oct 15, 2019 41.41 41.78 41.28 41.62 2,799,391 +0.13(+0.32%)
Oct 14, 2019 41.63 41.71 41.28 41.49 3,874,203 -0.24(-0.57%)
Oct 11, 2019 41.33 41.95 41.26 41.73 1,776,418 +0.73(+1.77%)
Oct 10, 2019 40.45 41.07 40.19 41.00 1,735,871 +0.61(+1.52%)
Oct 09, 2019 40.55 40.74 40.22 40.39 1,478,447 +0.07(+0.16%)
Oct 08, 2019 41.26 41.51 40.18 40.32 2,673,190 -1.19(-2.87%)
Oct 07, 2019 40.37 41.72 40.24 41.51 5,528,808 +1.16(+2.88%)
Oct 04, 2019 39.98 40.45 39.93 40.35 965,270 +0.43(+1.07%)
Oct 03, 2019 39.95 40.13 39.49 39.92 1,763,787 +0.01(+0.02%)
Oct 02, 2019 40.26 40.26 39.60 39.91 2,251,123 -0.41(-1.01%)
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.