Aramark Holdings Corp (NY: ARMK )

38.56 +0.48 (+1.26%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.24 17.55 17.20 17.52 11,473,391 +0.37(+2.13%)
May 29, 2014 17.79 17.93 16.65 17.15 2,815,017 -0.66(-3.73%)
May 28, 2014 17.22 18.29 17.07 17.81 1,719,235 +0.48(+2.76%)
May 27, 2014 17.73 17.81 17.28 17.34 349,821 -0.32(-1.81%)
May 23, 2014 17.58 17.65 17.65 17.65 391,741 +0.17(+0.99%)
May 22, 2014 17.58 17.64 17.45 17.48 96,634 -0.05(-0.27%)
May 21, 2014 17.55 17.66 17.40 17.53 517,235 +0.05(+0.30%)
May 20, 2014 17.59 17.68 17.28 17.48 268,929 -0.05(-0.27%)
May 19, 2014 17.34 17.57 17.12 17.52 218,823 -0.36(-2.00%)
May 16, 2014 17.93 18.03 17.76 17.88 270,162 -0.03(-0.15%)
May 15, 2014 17.87 18.07 17.57 17.91 222,599 -0.15(-0.85%)
May 14, 2014 18.07 18.18 17.93 18.06 167,792 -0.05(-0.26%)
May 13, 2014 18.01 18.39 17.81 18.11 633,548 +0.15(+0.81%)
May 12, 2014 17.96 18.23 17.82 17.96 716,464 +0.05(+0.30%)
May 09, 2014 17.90 18.03 17.71 17.91 539,288 +0.13(+0.75%)
May 08, 2014 18.87 18.87 17.73 17.77 649,066 -0.50(-2.72%)
May 07, 2014 18.69 18.69 18.06 18.27 380,811 -0.35(-1.85%)
May 06, 2014 18.70 18.77 18.43 18.62 142,569 -0.09(-0.46%)
May 05, 2014 18.64 18.80 18.48 18.70 218,352 +0.03(+0.18%)
May 02, 2014 18.61 18.90 18.55 18.67 126,128 +0.04(+0.21%)
May 01, 2014 18.74 18.74 18.42 18.63 153,024 -0.09(-0.46%)
Apr 30, 2014 18.49 18.72 18.34 18.72 308,166 +0.15(+0.82%)
Apr 29, 2014 18.54 18.74 18.31 18.56 321,199 +0.13(+0.68%)
Apr 28, 2014 18.60 18.90 18.17 18.44 330,955 -0.14(-0.75%)
Apr 25, 2014 18.72 18.74 18.32 18.58 239,789 -0.17(-0.89%)
Apr 24, 2014 18.96 19.10 18.56 18.74 603,899 -0.11(-0.56%)
Apr 23, 2014 18.90 19.12 18.73 18.85 359,418 -0.06(-0.32%)
Apr 22, 2014 18.78 19.01 18.58 18.91 482,197 +0.19(+1.03%)
Apr 21, 2014 18.62 18.78 18.57 18.72 252,130 +0.10(+0.53%)
Apr 17, 2014 18.52 18.62 18.62 18.62 221,248 +0.10(+0.54%)
Apr 16, 2014 18.67 18.68 18.38 18.52 192,493 -0.01(-0.04%)
Apr 15, 2014 18.49 18.71 18.30 18.52 581,007 +0.14(+0.76%)
Apr 14, 2014 18.23 18.48 18.07 18.39 660,849 +0.31(+1.73%)
Apr 11, 2014 18.08 18.29 17.87 18.07 284,288 -0.10(-0.55%)
Apr 10, 2014 18.54 18.64 18.07 18.17 179,978 -0.39(-2.08%)
Apr 09, 2014 18.11 18.59 18.03 18.56 129,672 +0.48(+2.68%)
Apr 08, 2014 18.25 18.29 17.99 18.07 667,589 -0.21(-1.16%)
Apr 07, 2014 18.42 18.54 18.01 18.29 231,732 -0.21(-1.15%)
Apr 04, 2014 19.08 19.12 18.44 18.50 352,287 -0.54(-2.86%)
Apr 03, 2014 19.19 19.23 18.86 19.04 861,806 -0.13(-0.69%)
Apr 02, 2014 19.10 19.28 19.04 19.18 1,102,528 +0.13(+0.66%)
Apr 01, 2014 19.21 19.21 18.97 19.05 368,616 -0.15(-0.80%)
Mar 31, 2014 18.98 19.24 18.78 19.20 4,151,648 +0.29(+1.55%)
Mar 28, 2014 18.99 19.09 18.77 18.91 351,640 -0.07(-0.39%)
Mar 27, 2014 18.51 19.09 18.33 18.98 539,830 +0.48(+2.58%)
Mar 26, 2014 18.89 18.89 18.41 18.50 428,100 -0.31(-1.62%)
Mar 25, 2014 19.43 19.43 18.81 18.81 369,242 -0.52(-2.68%)
Mar 24, 2014 19.69 19.71 18.94 19.33 923,757 -0.52(-2.61%)
Mar 21, 2014 19.27 19.91 19.08 19.85 2,630,084 +0.68(+3.53%)
Mar 20, 2014 18.57 19.36 18.27 19.17 553,034 +0.56(+3.03%)
Mar 19, 2014 18.81 18.99 18.42 18.60 584,250 +0.05(+0.25%)
Mar 18, 2014 18.24 18.64 18.10 18.56 313,692 +0.33(+1.82%)
Mar 17, 2014 18.23 18.37 18.07 18.23 253,597 +0.05(+0.26%)
Mar 14, 2014 18.75 18.90 18.17 18.18 600,118 -0.57(-3.05%)
Mar 13, 2014 18.98 19.14 18.72 18.75 649,874 -0.26(-1.36%)
Mar 12, 2014 19.04 19.30 18.86 19.01 1,235,592 -0.19(-0.97%)
Mar 11, 2014 19.69 19.81 19.16 19.20 602,159 -0.43(-2.20%)
Mar 10, 2014 19.44 19.85 19.28 19.63 389,830 +0.25(+1.27%)
Mar 07, 2014 19.06 19.47 18.89 19.38 478,121 +0.43(+2.28%)
Mar 06, 2014 18.96 19.08 18.91 18.95 490,218 +0.03(+0.14%)
Mar 05, 2014 18.92 19.08 18.74 18.92 1,404,584 +0.03(+0.14%)
Mar 04, 2014 18.57 19.08 18.49 18.90 2,305,803 +0.46(+2.52%)
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.