Aramark Holdings Corp (NY: ARMK )

33.25 USD +0.13 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.59 28.98 28.29 28.92 2,756,523 +0.44(+1.54%)
Mar 28, 2014 28.60 28.75 28.27 28.48 233,475 -0.11(-0.38%)
Mar 27, 2014 27.88 28.75 27.61 28.59 358,425 +0.72(+2.58%)
Mar 26, 2014 28.45 28.45 27.73 27.87 284,241 -0.46(-1.62%)
Mar 25, 2014 29.27 29.27 28.33 28.33 245,162 -0.78(-2.68%)
Mar 24, 2014 29.66 29.69 28.53 29.11 613,337 -0.78(-2.61%)
Mar 21, 2014 29.03 29.98 28.73 29.89 1,746,267 +1.02(+3.53%)
Mar 20, 2014 27.97 29.16 27.52 28.87 367,192 +0.85(+3.03%)
Mar 19, 2014 28.33 28.60 27.74 28.02 387,918 +0.07(+0.25%)
Mar 18, 2014 27.47 28.08 27.26 27.95 208,279 +0.50(+1.82%)
Mar 17, 2014 27.45 27.66 27.22 27.45 168,378 +0.07(+0.26%)
Mar 14, 2014 28.24 28.46 27.36 27.38 398,454 -0.86(-3.05%)
Mar 13, 2014 28.59 28.83 28.20 28.24 431,490 -0.39(-1.36%)
Mar 12, 2014 28.68 29.07 28.41 28.63 820,382 -0.28(-0.97%)
Mar 11, 2014 29.66 29.84 28.86 28.91 399,809 -0.65(-2.20%)
Mar 10, 2014 29.28 29.89 29.03 29.56 258,831 +0.37(+1.27%)
Mar 07, 2014 28.70 29.32 28.45 29.19 317,453 +0.65(+2.28%)
Mar 06, 2014 28.56 28.74 28.48 28.54 325,485 +0.04(+0.14%)
Mar 05, 2014 28.49 28.74 28.22 28.50 932,586 +0.04(+0.14%)
Mar 04, 2014 27.97 28.74 27.85 28.46 1,530,958 +0.70(+2.52%)
Mar 03, 2014 28.16 28.45 27.29 27.76 462,534 -0.40(-1.42%)
Feb 28, 2014 28.24 28.50 28.09 28.16 716,760 -0.05(-0.18%)
Feb 27, 2014 28.47 28.75 28.15 28.21 367,226 -0.31(-1.09%)
Feb 26, 2014 28.53 28.68 28.34 28.52 409,172 +0.06(+0.21%)
Feb 25, 2014 28.30 28.69 28.13 28.46 492,750 +0.20(+0.71%)
Feb 24, 2014 28.26 28.34 28.15 28.26 915,948 +0.01(+0.04%)
Feb 21, 2014 28.30 28.31 28.20 28.25 365,932 -0.05(-0.18%)
Feb 20, 2014 28.50 28.58 28.21 28.30 473,311 -0.08(-0.28%)
Feb 19, 2014 28.23 28.45 28.21 28.38 233,250 +0.01(+0.04%)
Feb 18, 2014 28.47 28.78 28.11 28.37 349,183 +0.32(+1.14%)
Feb 14, 2014 28.18 28.05 28.05 28.05 624,700 +0.05(+0.18%)
Feb 13, 2014 27.58 28.09 27.04 28.00 464,257 +0.36(+1.30%)
Feb 12, 2014 26.89 28.00 26.66 27.64 794,256 +0.92(+3.44%)
Feb 11, 2014 26.29 26.79 26.04 26.72 249,879 +0.27(+1.02%)
Feb 10, 2014 25.74 26.56 25.00 26.45 269,543 +0.84(+3.28%)
Feb 07, 2014 26.02 26.02 25.28 25.61 247,426 -0.24(-0.93%)
Feb 06, 2014 27.00 27.00 25.63 25.85 560,805 -0.25(-0.96%)
Feb 05, 2014 23.04 29.71 23.04 26.10 2,551,555 +1.11(+4.44%)
Feb 04, 2014 24.81 25.29 24.57 24.99 446,443 +0.18(+0.73%)
Feb 03, 2014 24.84 24.95 23.61 24.81 241,012 +0.10(+0.40%)
Jan 31, 2014 24.60 24.78 24.17 24.71 257,923 +0.00(+0.00%)
Jan 30, 2014 24.12 24.89 23.91 24.71 361,381 +0.51(+2.11%)
Jan 29, 2014 23.71 24.42 23.50 24.20 363,501 -0.25(-1.02%)
Jan 28, 2014 24.02 24.48 23.54 24.45 335,338 +0.81(+3.43%)
Jan 27, 2014 23.88 23.92 23.40 23.64 245,733 -0.30(-1.25%)
Jan 24, 2014 24.65 25.24 23.71 23.94 379,835 -1.04(-4.16%)
Jan 23, 2014 25.25 25.25 24.55 24.98 159,050 +0.07(+0.28%)
Jan 22, 2014 24.60 25.28 24.50 24.91 548,158 +0.03(+0.12%)
Jan 21, 2014 25.12 26.32 24.74 24.88 626,608 +0.37(+1.51%)
Jan 17, 2014 24.88 24.51 24.51 24.51 207,800 -0.31(-1.25%)
Jan 16, 2014 24.98 25.00 24.53 24.82 270,620 -0.01(-0.04%)
Jan 15, 2014 24.82 25.10 24.70 24.83 176,198 -0.06(-0.24%)
Jan 14, 2014 24.98 24.98 24.70 24.89 64,401 -0.09(-0.36%)
Jan 13, 2014 24.65 25.33 24.58 24.98 233,690 +0.20(+0.81%)
Jan 10, 2014 24.84 25.25 24.67 24.78 298,646 +0.12(+0.49%)
Jan 09, 2014 24.39 24.85 24.33 24.66 338,679 +0.31(+1.27%)
Jan 08, 2014 24.35 24.58 24.11 24.35 419,709 +0.00(+0.00%)
Jan 07, 2014 24.50 24.79 24.26 24.35 530,677 -0.04(-0.16%)
Jan 06, 2014 25.35 25.59 24.35 24.39 569,088 -1.16(-4.54%)
Jan 03, 2014 25.81 25.90 25.35 25.55 231,160 +0.18(+0.71%)
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.