Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.60 36.09 35.60 35.93 1,067,272 +0.22(+0.61%)
Oct 28, 2021 35.66 35.80 35.35 35.71 1,357,402 +0.06(+0.17%)
Oct 27, 2021 36.21 36.48 35.64 35.66 1,671,097 -0.54(-1.50%)
Oct 26, 2021 36.29 36.20 984,332 +0.01(+0.03%)
Oct 25, 2021 36.03 36.30 35.76 36.19 1,165,406 +0.07(+0.19%)
Oct 22, 2021 36.42 36.65 36.11 36.12 922,722 -0.43(-1.19%)
Oct 21, 2021 36.29 36.86 36.06 36.55 1,742,053 +1.02(+2.88%)
Oct 20, 2021 35.46 35.99 35.39 35.53 2,319,049 -0.41(-1.15%)
Oct 19, 2021 35.93 36.04 35.63 35.94 1,044,332 +0.09(+0.25%)
Oct 18, 2021 35.40 35.94 35.33 35.85 3,950,677 +0.05(+0.14%)
Oct 15, 2021 36.38 36.86 35.74 35.80 1,061,554 -0.25(-0.68%)
Oct 14, 2021 36.65 36.86 35.87 36.05 1,638,775 -0.43(-1.19%)
Oct 13, 2021 36.75 36.75 35.92 36.48 2,426,568 +0.15(+0.41%)
Oct 12, 2021 36.36 36.82 36.05 36.34 1,501,225 +0.12(+0.33%)
Oct 11, 2021 36.26 36.75 35.97 36.22 2,141,130 +0.20(+0.55%)
Oct 08, 2021 36.11 36.46 35.84 36.02 1,194,071 -0.04(-0.11%)
Oct 07, 2021 36.23 36.61 36.00 36.06 1,986,156 +0.11(+0.30%)
Oct 06, 2021 35.33 36.00 35.18 35.95 1,625,416 +0.24(+0.66%)
Oct 05, 2021 35.42 35.88 34.92 35.71 2,515,119 +0.34(+0.97%)
Oct 04, 2021 35.17 36.02 35.04 35.37 3,497,706 +0.13(+0.36%)
Oct 01, 2021 32.82 35.48 32.64 35.24 3,853,174 +2.88(+8.89%)
Sep 30, 2021 33.17 33.17 32.37 32.37 1,637,639 -0.71(-2.14%)
Sep 29, 2021 33.42 33.42 32.90 33.08 1,281,287 -0.06(-0.18%)
Sep 28, 2021 33.26 33.84 33.08 33.13 1,913,452 -0.25(-0.74%)
Sep 27, 2021 33.12 33.94 33.02 33.38 1,726,171 +0.63(+1.92%)
Sep 24, 2021 32.70 32.94 32.48 32.75 1,213,567 +0.13(+0.39%)
Sep 23, 2021 31.97 33.03 31.82 32.62 1,239,052 +0.94(+2.95%)
Sep 22, 2021 31.25 32.10 31.25 31.69 3,453,248 +0.65(+2.09%)
Sep 21, 2021 32.07 32.34 30.99 31.04 2,432,885 -0.86(-2.69%)
Sep 20, 2021 31.12 31.94 30.75 31.89 1,901,457 +0.26(+0.81%)
Sep 17, 2021 31.27 31.77 30.95 31.64 4,646,323 -0.59(-1.83%)
Sep 16, 2021 31.79 32.46 31.54 32.23 3,221,399 +0.56(+1.77%)
Sep 15, 2021 31.59 31.88 31.11 31.67 2,455,756 -0.20(-0.62%)
Sep 14, 2021 32.64 32.64 31.77 31.86 1,226,265 -0.77(-2.35%)
Sep 13, 2021 32.44 32.75 31.92 32.63 1,722,750 +0.50(+1.56%)
Sep 10, 2021 33.09 33.14 32.10 32.13 2,355,256 -0.62(-1.89%)
Sep 09, 2021 33.30 33.82 32.73 32.75 1,271,536 -0.64(-1.92%)
Sep 08, 2021 33.52 33.77 33.09 33.39 2,184,691 -0.16(-0.47%)
Sep 07, 2021 33.53 33.69 33.20 33.55 2,918,061 -0.07(-0.21%)
Sep 03, 2021 34.30 34.48 33.48 33.62 3,274,623 -1.02(-2.96%)
Sep 02, 2021 34.78 34.99 34.47 34.64 1,304,472 -0.07(-0.20%)
Sep 01, 2021 34.47 34.82 34.14 34.71 1,629,166 +0.44(+1.29%)
Aug 31, 2021 33.78 34.33 33.74 34.27 1,687,970 +0.57(+1.70%)
Aug 30, 2021 34.51 34.51 33.65 33.70 592,163 -0.73(-2.12%)
Aug 27, 2021 33.94 34.65 33.78 34.42 728,201 +0.77(+2.28%)
Aug 26, 2021 33.79 34.11 33.44 33.66 701,227 -0.34(-1.01%)
Aug 25, 2021 33.73 34.20 33.38 34.00 3,122,392 +0.35(+1.05%)
Aug 24, 2021 33.20 33.95 33.12 33.65 3,371,331 +0.55(+1.67%)
Aug 23, 2021 32.92 33.24 32.64 33.09 2,855,094 +0.51(+1.57%)
Aug 20, 2021 32.03 32.70 31.77 32.58 1,043,511 +0.57(+1.78%)
Aug 19, 2021 32.31 32.54 31.56 32.01 2,132,986 -0.68(-2.07%)
Aug 18, 2021 33.30 33.33 32.66 32.69 1,558,920 -0.71(-2.12%)
Aug 17, 2021 33.30 33.60 32.99 33.40 2,676,900 -0.45(-1.33%)
Aug 16, 2021 34.29 34.57 33.57 33.85 2,335,750 -0.90(-2.60%)
Aug 13, 2021 34.58 34.81 34.34 34.75 2,031,142 +0.35(+1.03%)
Aug 12, 2021 34.23 34.63 33.96 34.40 1,721,704 -0.03(-0.09%)
Aug 11, 2021 33.39 34.53 33.13 34.43 1,671,971 +0.83(+2.48%)
Aug 10, 2021 34.36 34.45 32.56 33.60 3,433,146 -0.66(-1.92%)
Aug 09, 2021 34.58 34.65 33.72 34.25 2,855,864 -0.21(-0.60%)
Aug 06, 2021 34.87 35.19 34.31 34.46 815,316 -0.20(-0.57%)
Aug 05, 2021 34.09 34.67 33.94 34.66 1,134,612 +0.85(+2.53%)
Aug 04, 2021 33.62 34.01 33.57 33.80 3,000,407 -0.20(-0.58%)
Aug 03, 2021 34.10 34.12 33.03 34.00 2,184,324 -0.13(-0.37%)
Aug 02, 2021 34.61 35.27 34.07 34.13 1,053,408 -0.36(-1.05%)
Jul 30, 2021 34.59 35.20 34.46 34.49 1,195,968 -0.47(-1.35%)
Jul 29, 2021 34.96 35.69 34.74 34.96 1,212,576 +0.29(+0.85%)
Jul 28, 2021 34.80 34.91 33.89 34.67 1,436,313 -0.08(-0.23%)
Jul 27, 2021 34.83 34.90 34.34 34.74 2,966,173 +0.03(+0.08%)
Jul 26, 2021 34.18 34.92 34.00 34.71 2,653,723 +0.60(+1.76%)
Jul 23, 2021 34.31 34.38 33.79 34.12 941,073 +0.22(+0.64%)
Jul 22, 2021 34.05 34.05 33.23 33.90 1,674,561 -0.27(-0.78%)
Jul 21, 2021 34.06 34.62 33.93 34.16 1,027,604 +0.54(+1.61%)
Jul 20, 2021 32.47 33.82 32.47 33.62 1,426,433 +1.23(+3.79%)
Jul 19, 2021 32.55 32.63 31.68 32.40 2,277,780 -1.07(-3.20%)
Jul 16, 2021 34.35 34.55 33.47 33.47 2,033,968 -0.55(-1.62%)
Jul 15, 2021 33.78 34.18 33.62 34.02 1,258,343 +0.06(+0.17%)
Jul 14, 2021 34.56 34.92 33.96 33.96 3,271,090 -0.47(-1.37%)
Jul 13, 2021 35.16 35.16 34.41 34.43 1,189,021 -0.93(-2.64%)
Jul 12, 2021 34.77 35.37 34.52 35.36 1,749,946 +0.10(+0.28%)
Jul 09, 2021 34.62 35.46 34.60 35.26 1,681,131 +1.13(+3.31%)
Jul 08, 2021 34.42 34.42 33.58 34.14 2,638,211 -1.12(-3.17%)
Jul 07, 2021 35.51 35.92 34.97 35.25 660,096 -0.46(-1.29%)
Jul 06, 2021 36.26 36.37 35.31 35.72 1,453,475 -0.65(-1.78%)
Jul 02, 2021 36.45 36.48 36.22 36.36 500,910 +0.01(+0.03%)
Jul 01, 2021 36.87 36.96 36.31 36.35 978,216 -0.22(-0.59%)
Jun 30, 2021 36.28 36.67 36.02 36.57 1,462,784 +0.35(+0.98%)
Jun 29, 2021 36.16 36.45 35.46 36.22 1,652,399 -0.14(-0.38%)
Jun 28, 2021 37.71 37.75 36.10 36.35 2,281,596 -1.50(-3.97%)
Jun 25, 2021 37.67 38.20 37.49 37.86 1,966,663 +0.05(+0.13%)
Jun 24, 2021 37.33 38.04 37.31 37.81 2,234,928 +0.86(+2.34%)
Jun 23, 2021 37.19 37.26 36.87 36.94 1,399,405 -0.10(-0.27%)
Jun 22, 2021 36.82 37.19 36.48 37.04 1,415,424 +0.36(+0.99%)
Jun 21, 2021 35.66 36.70 35.52 36.68 1,201,946 +1.26(+3.55%)
Jun 18, 2021 36.13 36.32 35.40 35.42 2,460,337 -1.32(-3.58%)
Jun 17, 2021 36.84 37.03 35.95 36.74 1,723,195 -0.08(-0.21%)
Jun 16, 2021 36.97 37.04 36.38 36.82 1,426,960 -0.06(-0.16%)
Jun 15, 2021 36.98 37.14 36.81 36.87 1,280,806 -0.08(-0.21%)
Jun 14, 2021 37.30 37.47 36.65 36.95 1,570,573 -0.31(-0.84%)
Jun 11, 2021 36.83 37.38 36.77 37.27 2,082,352 +0.44(+1.20%)
Jun 10, 2021 36.65 37.02 35.96 36.83 1,552,921 +0.28(+0.78%)
Jun 09, 2021 36.66 37.25 36.32 36.54 2,008,888 +0.34(+0.95%)
Jun 08, 2021 35.72 36.54 35.52 36.20 1,010,453 +0.74(+2.08%)
Jun 07, 2021 35.37 35.60 35.30 35.46 693,063 +0.16(+0.44%)
Jun 04, 2021 35.62 35.74 34.97 35.30 2,722,749 -0.23(-0.64%)
Jun 03, 2021 35.39 35.81 34.98 35.53 983,741 -0.08(-0.22%)
Jun 02, 2021 36.59 36.59 35.47 35.61 1,950,412 -0.94(-2.58%)
Jun 01, 2021 37.02 37.06 36.47 36.55 1,971,505 -0.12(-0.32%)
May 28, 2021 36.69 36.78 36.13 36.67 1,040,059 -0.03(-0.08%)
May 27, 2021 37.03 37.03 36.38 36.70 2,973,707 +0.19(+0.51%)
May 26, 2021 36.77 36.79 36.36 36.51 2,140,855 +0.10(+0.27%)
May 25, 2021 36.72 37.31 36.25 36.41 1,754,708 -0.24(-0.64%)
May 24, 2021 36.75 36.85 36.38 36.65 2,486,185 +0.28(+0.78%)
May 21, 2021 36.71 36.97 36.36 36.36 2,177,469 -0.06(-0.16%)
May 20, 2021 36.29 36.48 35.85 36.42 943,961 +0.04(+0.11%)
May 19, 2021 36.36 36.57 35.88 36.38 1,794,185 -0.63(-1.69%)
May 18, 2021 37.81 38.08 36.83 37.01 3,322,096 -0.80(-2.12%)
May 17, 2021 37.66 37.91 37.37 37.81 2,201,038 -0.46(-1.20%)
May 14, 2021 36.84 38.42 36.78 38.27 1,712,566 +1.82(+4.99%)
May 13, 2021 35.69 36.74 35.69 36.45 2,644,327 +0.93(+2.62%)
May 12, 2021 36.16 36.46 35.43 35.52 3,119,592 -0.62(-1.71%)
May 11, 2021 36.31 37.10 35.62 36.14 2,421,706 -0.69(-1.86%)
May 10, 2021 37.21 37.41 36.66 36.83 1,517,974 -0.46(-1.23%)
May 07, 2021 37.10 37.87 36.90 37.28 1,121,074 +0.23(+0.63%)
May 06, 2021 37.21 37.25 36.34 37.05 853,487 -0.08(-0.21%)
May 05, 2021 37.35 37.71 36.82 37.13 1,502,929 -0.41(-1.10%)
May 04, 2021 38.38 38.67 37.34 37.54 931,127 -0.95(-2.47%)
May 03, 2021 38.21 38.96 38.21 38.49 3,761,267 +0.44(+1.16%)
Apr 30, 2021 38.41 38.53 37.59 38.05 868,657 -0.48(-1.25%)
Apr 29, 2021 39.78 39.84 38.32 38.53 1,351,898 -0.66(-1.67%)
Apr 28, 2021 39.17 39.58 38.87 39.18 788,647 +0.16(+0.40%)
Apr 27, 2021 39.01 39.43 38.77 39.03 3,408,887 +0.02(+0.05%)
Apr 26, 2021 38.99 39.37 38.65 39.01 3,150,567 +0.33(+0.86%)
Apr 23, 2021 38.72 38.84 38.13 38.67 995,028 +0.35(+0.92%)
Apr 22, 2021 38.40 38.94 38.19 38.32 3,285,773 -0.09(-0.23%)
Apr 21, 2021 37.33 38.53 37.02 38.41 750,606 +0.91(+2.43%)
Apr 20, 2021 38.44 38.67 37.18 37.50 1,378,760 -1.16(-3.01%)
Apr 19, 2021 38.75 38.95 38.37 38.67 1,135,934 -0.14(-0.35%)
Apr 16, 2021 38.76 39.09 38.46 38.80 1,571,000 +0.36(+0.94%)
Apr 15, 2021 38.52 38.81 38.06 38.44 714,858 -0.16(-0.41%)
Apr 14, 2021 38.48 39.29 38.47 38.60 1,859,824 +0.17(+0.43%)
Apr 13, 2021 38.39 38.60 37.85 38.43 931,904 -0.20(-0.51%)
Apr 12, 2021 38.13 38.81 38.13 38.63 1,351,895 +0.56(+1.47%)
Apr 09, 2021 37.77 38.08 37.57 38.07 1,121,909 +0.18(+0.47%)
Apr 08, 2021 38.41 38.54 37.58 37.89 2,168,913 -0.57(-1.48%)
Apr 07, 2021 38.02 38.46 37.95 38.46 1,023,476 +0.50(+1.32%)
Apr 06, 2021 37.95 38.35 37.86 37.96 1,721,077 +0.24(+0.65%)
Apr 05, 2021 37.83 38.24 37.60 37.72 2,143,736 +0.27(+0.73%)
Apr 01, 2021 37.08 37.72 36.73 37.44 1,250,732 +0.46(+1.24%)
Mar 31, 2021 37.47 37.94 36.98 36.98 1,529,286 -0.52(-1.38%)
Mar 30, 2021 37.01 37.88 36.56 37.50 1,567,656 +0.55(+1.48%)
Mar 29, 2021 37.73 38.18 36.70 36.95 2,053,576 -1.13(-2.96%)
Mar 26, 2021 38.91 39.02 37.41 38.08 1,547,912 -0.42(-1.09%)
Mar 25, 2021 37.02 38.76 36.36 38.50 1,959,021 +1.23(+3.31%)
Mar 24, 2021 37.14 38.64 37.12 37.27 3,566,074 +0.59(+1.60%)
Mar 23, 2021 37.91 38.24 36.32 36.68 2,397,963 -1.47(-3.85%)
Mar 22, 2021 38.14 38.35 37.23 38.15 1,902,617 -0.14(-0.36%)
Mar 19, 2021 39.25 39.46 38.06 38.28 1,826,091 -1.15(-2.90%)
Mar 18, 2021 39.49 40.77 39.05 39.43 2,922,016 -0.35(-0.89%)
Mar 17, 2021 40.65 40.78 39.39 39.78 2,669,435 -0.93(-2.28%)
Mar 16, 2021 41.10 41.24 40.35 40.71 10,214,209 -0.63(-1.52%)
Mar 15, 2021 41.70 42.21 40.73 41.34 1,172,741 -0.09(-0.21%)
Mar 12, 2021 40.95 41.60 40.53 41.43 1,595,314 +0.68(+1.66%)
Mar 11, 2021 40.55 41.25 40.10 40.75 3,135,784 +0.25(+0.63%)
Mar 10, 2021 41.10 41.57 40.13 40.50 1,557,716 -0.43(-1.05%)
Mar 09, 2021 41.58 41.83 40.75 40.93 2,029,167 -0.38(-0.92%)
Mar 08, 2021 40.98 41.93 40.29 41.31 2,536,923 +0.94(+2.33%)
Mar 05, 2021 40.31 40.81 38.27 40.37 4,413,063 +0.60(+1.50%)
Mar 04, 2021 39.79 40.43 38.55 39.77 2,135,005 +0.00(+0.00%)
Mar 03, 2021 38.04 40.91 38.04 39.77 4,485,384 +1.79(+4.72%)
Mar 02, 2021 37.82 38.56 37.47 37.98 961,021 +0.20(+0.52%)
Mar 01, 2021 37.25 38.45 37.13 37.78 1,657,536 +1.45(+3.99%)
Feb 26, 2021 37.13 37.37 36.06 36.34 1,943,267 -0.75(-2.03%)
Feb 25, 2021 38.71 38.82 36.89 37.09 1,050,401 -1.67(-4.32%)
Feb 24, 2021 37.97 39.36 37.69 38.76 2,298,081 +1.09(+2.88%)
Feb 23, 2021 37.48 38.14 36.98 37.68 1,854,485 +0.35(+0.94%)
Feb 22, 2021 36.79 38.40 36.79 37.32 2,463,922 +0.12(+0.32%)
Feb 19, 2021 35.85 37.80 35.85 37.21 2,433,324 +1.48(+4.14%)
Feb 18, 2021 35.89 36.47 35.20 35.73 2,599,350 -0.54(-1.48%)
Feb 17, 2021 35.95 36.44 35.62 36.27 2,536,363 +0.08(+0.22%)
Feb 16, 2021 35.16 36.30 34.81 36.19 3,177,298 +1.06(+3.01%)
Feb 12, 2021 34.71 35.29 34.60 35.13 1,073,190 +0.30(+0.87%)
Feb 11, 2021 35.69 35.89 34.51 34.83 2,225,763 -1.01(-2.83%)
Feb 10, 2021 35.44 36.06 35.04 35.84 1,895,143 +0.69(+1.97%)
Feb 09, 2021 37.86 37.99 35.03 35.15 1,865,873 -0.96(-2.65%)
Feb 08, 2021 35.90 36.31 35.52 36.11 2,302,780 +0.30(+0.84%)
Feb 05, 2021 36.79 37.50 35.71 35.80 2,332,777 -0.60(-1.66%)
Feb 04, 2021 35.46 36.60 35.32 36.41 2,281,363 +1.31(+3.73%)
Feb 03, 2021 34.52 35.70 34.34 35.10 1,354,844 +0.54(+1.55%)
Feb 02, 2021 34.60 35.06 34.47 34.57 605,084 +0.49(+1.43%)
Feb 01, 2021 33.68 34.33 33.35 34.08 1,065,909 +0.61(+1.84%)
Jan 29, 2021 34.51 34.51 33.45 33.46 1,870,832 -1.32(-3.79%)
Jan 28, 2021 34.00 35.41 33.85 34.78 1,999,797 +1.27(+3.79%)
Jan 27, 2021 33.78 34.92 32.92 33.51 3,952,567 -0.76(-2.22%)
Jan 26, 2021 35.20 35.32 34.27 34.27 870,929 -0.52(-1.49%)
Jan 25, 2021 34.28 34.86 33.88 34.79 1,162,910 +0.19(+0.54%)
Jan 22, 2021 34.82 34.98 34.26 34.60 1,543,332 -0.71(-2.02%)
Jan 21, 2021 35.61 35.86 34.92 35.32 1,063,001 -0.18(-0.50%)
Jan 20, 2021 35.47 36.01 35.25 35.49 1,161,633 +0.18(+0.50%)
Jan 19, 2021 35.90 36.41 35.21 35.32 2,152,301 -0.35(-0.99%)
Jan 15, 2021 35.65 36.06 35.12 35.67 1,224,029 -0.32(-0.89%)
Jan 14, 2021 36.08 36.84 35.80 35.99 2,218,504 -0.05(-0.14%)
Jan 13, 2021 37.10 37.19 35.67 36.04 1,881,810 -0.95(-2.56%)
Jan 12, 2021 36.73 37.25 36.38 36.99 2,973,932 +0.40(+1.09%)
Jan 11, 2021 36.60 36.90 36.19 36.59 1,027,091 -0.50(-1.34%)
Jan 08, 2021 37.30 38.00 36.73 37.08 1,522,120 +0.14(+0.37%)
Jan 07, 2021 37.83 38.25 36.75 36.95 2,538,556 -0.34(-0.92%)
Jan 06, 2021 37.36 38.08 36.76 37.29 3,122,447 +0.30(+0.82%)
Jan 05, 2021 36.69 37.41 36.61 36.99 1,931,097 +0.18(+0.48%)
Jan 04, 2021 37.52 37.81 36.25 36.81 2,094,401 -0.74(-1.98%)
Dec 31, 2020 37.55 37.55 37.55 1,297,584 +0.48(+1.29%)
Dec 30, 2020 36.93 37.63 36.69 37.07 1,297,584 +0.15(+0.40%)
Dec 29, 2020 36.95 37.06 36.53 36.93 852,703 +0.34(+0.93%)
Dec 28, 2020 37.28 37.31 36.44 36.59 1,425,437 -0.15(-0.40%)
Dec 24, 2020 36.79 36.92 36.30 36.73 713,718 +0.11(+0.29%)
Dec 23, 2020 36.43 36.81 36.18 36.62 1,861,298 +0.46(+1.27%)
Dec 22, 2020 36.13 36.42 35.43 36.17 2,546,537 -0.08(-0.22%)
Dec 21, 2020 35.76 36.43 35.09 36.24 1,979,086 -0.33(-0.91%)
Dec 18, 2020 37.04 37.36 36.38 36.58 2,179,171 -0.43(-1.16%)
Dec 17, 2020 36.67 37.01 35.82 37.01 1,893,955 +0.54(+1.47%)
Dec 16, 2020 37.04 37.24 36.21 36.47 2,773,774 -0.71(-1.92%)
Dec 15, 2020 37.69 37.69 36.20 37.18 1,560,461 +0.84(+2.31%)
Dec 14, 2020 37.05 37.40 36.27 36.34 3,175,331 -0.35(-0.96%)
Dec 11, 2020 36.96 37.32 36.60 36.69 1,085,076 -0.45(-1.21%)
Dec 10, 2020 37.04 37.49 36.49 37.14 1,540,010 -0.37(-0.99%)
Dec 09, 2020 37.50 37.80 36.68 37.51 1,952,561 +0.40(+1.08%)
Dec 08, 2020 36.61 37.68 36.61 37.11 1,339,212 +0.15(+0.40%)
Dec 07, 2020 36.92 37.40 36.69 36.97 1,648,249 -0.34(-0.92%)
Dec 04, 2020 36.25 37.47 36.12 37.31 2,140,949 +1.48(+4.14%)
Dec 03, 2020 35.87 36.62 35.10 35.82 2,086,727 +0.23(+0.66%)
Dec 02, 2020 35.31 35.62 34.17 35.59 1,629,822 -0.20(-0.57%)
Dec 01, 2020 34.86 36.04 34.76 35.80 2,055,814 +1.64(+4.80%)
Nov 30, 2020 34.99 35.12 34.03 34.16 2,634,596 -1.04(-2.97%)
Nov 27, 2020 35.48 35.70 35.00 35.20 737,376 -0.17(-0.47%)
Nov 25, 2020 35.65 36.06 35.19 35.37 1,308,961 -0.58(-1.62%)
Nov 24, 2020 35.38 36.40 35.33 35.95 2,834,236 +1.09(+3.13%)
Nov 23, 2020 34.92 35.00 33.99 34.86 1,377,511 +0.33(+0.96%)
Nov 20, 2020 33.98 34.92 33.58 34.53 2,059,289 +0.22(+0.65%)
Nov 19, 2020 32.91 34.39 32.12 34.30 2,014,324 +1.26(+3.80%)
Nov 18, 2020 33.87 34.05 33.01 33.05 1,804,389 -0.75(-2.22%)
Nov 17, 2020 33.17 34.13 32.42 33.80 4,575,747 -0.38(-1.11%)
Nov 16, 2020 34.26 34.46 33.36 34.18 2,798,689 +0.91(+2.75%)
Nov 13, 2020 32.64 33.41 32.51 33.26 1,743,123 +1.20(+3.73%)
Nov 12, 2020 33.30 33.47 31.72 32.07 2,420,821 -1.93(-5.67%)
Nov 11, 2020 35.24 35.28 33.46 33.99 2,957,969 -1.21(-3.43%)
Nov 10, 2020 34.30 35.90 34.30 35.20 3,216,931 +1.03(+3.02%)
Nov 09, 2020 33.57 36.03 33.08 34.17 6,459,290 +4.35(+14.58%)
Nov 06, 2020 29.57 30.07 29.30 29.82 2,803,963 +0.40(+1.36%)
Nov 05, 2020 28.13 29.61 27.71 29.42 1,949,440 +1.76(+6.37%)
Nov 04, 2020 27.81 28.53 27.01 27.66 1,255,879 -0.29(-1.04%)
Nov 03, 2020 28.01 28.46 27.83 27.95 1,429,139 +0.32(+1.16%)
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.