Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.05 25.36 24.84 25.36 227,467 +0.21(+0.82%)
Apr 29, 2014 25.12 25.39 24.80 25.15 237,086 +0.17(+0.68%)
Apr 28, 2014 25.20 25.61 24.61 24.98 244,288 -0.19(-0.75%)
Apr 25, 2014 25.37 25.38 24.82 25.17 176,995 -0.22(-0.89%)
Apr 24, 2014 25.68 25.87 25.15 25.39 445,756 -0.14(-0.56%)
Apr 23, 2014 25.61 25.91 25.37 25.54 265,297 -0.08(-0.32%)
Apr 22, 2014 25.44 25.75 25.18 25.62 355,924 +0.26(+1.03%)
Apr 21, 2014 25.23 25.45 25.15 25.36 186,104 +0.13(+0.53%)
Apr 17, 2014 25.10 25.22 25.22 25.22 163,310 +0.13(+0.54%)
Apr 16, 2014 25.29 25.31 24.89 25.09 142,085 -0.01(-0.04%)
Apr 15, 2014 25.05 25.35 24.79 25.10 428,859 +0.19(+0.76%)
Apr 14, 2014 24.70 25.04 24.48 24.91 487,793 +0.42(+1.73%)
Apr 11, 2014 24.49 24.78 24.21 24.48 209,842 -0.13(-0.55%)
Apr 10, 2014 25.12 25.25 24.48 24.62 132,847 -0.52(-2.08%)
Apr 09, 2014 24.53 25.18 24.43 25.14 95,714 +0.66(+2.68%)
Apr 08, 2014 24.73 24.77 24.37 24.48 492,768 -0.29(-1.16%)
Apr 07, 2014 24.95 25.11 24.40 24.77 171,048 -0.29(-1.15%)
Apr 04, 2014 25.84 25.90 24.99 25.06 260,033 -0.74(-2.86%)
Apr 03, 2014 26.00 26.06 25.55 25.80 636,125 -0.18(-0.69%)
Apr 02, 2014 25.87 26.12 25.80 25.98 813,809 +0.17(+0.66%)
Apr 01, 2014 26.02 26.02 25.70 25.81 272,086 -0.21(-0.80%)
Mar 31, 2014 25.72 26.07 25.45 26.01 3,064,456 +0.40(+1.54%)
Mar 28, 2014 25.73 25.86 25.43 25.62 259,556 -0.10(-0.38%)
Mar 27, 2014 25.08 25.86 24.84 25.72 398,465 +0.65(+2.58%)
Mar 26, 2014 25.59 25.59 24.94 25.07 315,993 -0.41(-1.62%)
Mar 25, 2014 26.33 26.33 25.48 25.48 272,549 -0.70(-2.68%)
Mar 24, 2014 26.68 26.71 25.66 26.18 681,853 -0.70(-2.61%)
Mar 21, 2014 26.11 26.97 25.84 26.89 1,941,344 +0.92(+3.53%)
Mar 20, 2014 25.16 26.23 24.75 25.97 408,211 +0.76(+3.03%)
Mar 19, 2014 25.48 25.73 24.95 25.20 431,252 +0.06(+0.25%)
Mar 18, 2014 24.71 25.26 24.52 25.14 231,546 +0.45(+1.82%)
Mar 17, 2014 24.69 24.88 24.48 24.69 187,187 +0.06(+0.26%)
Mar 14, 2014 25.40 25.60 24.61 24.63 442,965 -0.77(-3.05%)
Mar 13, 2014 25.72 25.93 25.37 25.40 479,692 -0.35(-1.36%)
Mar 12, 2014 25.80 26.15 25.56 25.75 912,027 -0.25(-0.97%)
Mar 11, 2014 26.68 26.84 25.96 26.00 444,472 -0.58(-2.20%)
Mar 10, 2014 26.34 26.89 26.11 26.59 287,745 +0.33(+1.27%)
Mar 07, 2014 25.82 26.37 25.59 26.26 352,915 +0.58(+2.28%)
Mar 06, 2014 25.69 25.85 25.62 25.67 361,845 +0.04(+0.14%)
Mar 05, 2014 25.63 25.85 25.38 25.64 1,036,766 +0.04(+0.14%)
Mar 04, 2014 25.16 25.85 25.05 25.60 1,701,982 +0.63(+2.52%)
Mar 03, 2014 25.33 25.59 24.55 24.97 514,204 -0.36(-1.42%)
Feb 28, 2014 25.40 25.64 25.27 25.33 796,829 -0.04(-0.18%)
Feb 27, 2014 25.61 25.86 25.32 25.38 408,249 -0.28(-1.09%)
Feb 26, 2014 25.66 25.80 25.49 25.65 454,881 +0.05(+0.21%)
Feb 25, 2014 25.46 25.81 25.30 25.60 547,795 +0.18(+0.71%)
Feb 24, 2014 25.42 25.49 25.32 25.42 1,018,269 +0.01(+0.04%)
Feb 21, 2014 25.46 25.47 25.37 25.41 406,810 -0.04(-0.18%)
Feb 20, 2014 25.64 25.71 25.38 25.46 526,185 -0.07(-0.28%)
Feb 19, 2014 25.39 25.59 25.38 25.53 259,306 +0.01(+0.04%)
Feb 18, 2014 25.61 25.89 25.29 25.52 388,190 +0.29(+1.14%)
Feb 14, 2014 25.35 25.23 25.23 25.23 694,485 +0.05(+0.18%)
Feb 13, 2014 24.81 25.27 24.32 25.19 516,119 +0.32(+1.30%)
Feb 12, 2014 24.19 25.19 23.98 24.86 882,983 +0.83(+3.44%)
Feb 11, 2014 23.65 24.10 23.42 24.04 277,793 +0.24(+1.02%)
Feb 10, 2014 23.15 23.89 22.49 23.79 299,653 +0.76(+3.28%)
Feb 07, 2014 23.41 23.41 22.74 23.04 275,066 -0.22(-0.93%)
Feb 06, 2014 24.29 24.29 23.05 23.25 623,453 -0.22(-0.96%)
Feb 05, 2014 20.72 26.72 20.72 23.48 2,836,591 +1.00(+4.44%)
Feb 04, 2014 22.32 22.75 22.10 22.48 496,315 +0.16(+0.73%)
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.