Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.36 23.77 23.30 23.73 8,468,855 +0.49(+2.13%)
May 29, 2014 24.10 24.29 22.56 23.23 2,077,849 -0.90(-3.73%)
May 28, 2014 23.32 24.78 23.13 24.13 1,269,019 +0.65(+2.76%)
May 27, 2014 24.02 24.12 23.41 23.49 258,213 -0.43(-1.81%)
May 23, 2014 23.82 23.92 23.92 23.92 289,156 +0.23(+0.99%)
May 22, 2014 23.82 23.90 23.64 23.68 71,328 -0.06(-0.27%)
May 21, 2014 23.77 23.93 23.57 23.75 381,787 +0.07(+0.30%)
May 20, 2014 23.83 23.95 23.41 23.68 198,504 -0.06(-0.27%)
May 19, 2014 23.49 23.81 23.20 23.74 161,520 -0.49(-2.01%)
May 16, 2014 24.30 24.43 24.06 24.22 199,415 -0.04(-0.15%)
May 15, 2014 24.21 24.48 23.80 24.26 164,307 -0.21(-0.85%)
May 14, 2014 24.48 24.63 24.29 24.47 123,852 -0.06(-0.26%)
May 13, 2014 24.39 24.92 24.12 24.53 467,641 +0.20(+0.81%)
May 12, 2014 24.33 24.69 24.14 24.33 528,844 +0.07(+0.30%)
May 09, 2014 24.25 24.42 24.00 24.26 398,064 +0.18(+0.75%)
May 08, 2014 25.56 25.56 24.03 24.08 479,095 -0.67(-2.73%)
May 07, 2014 25.32 25.32 24.47 24.75 281,088 -0.47(-1.85%)
May 06, 2014 25.34 25.43 24.97 25.22 105,234 -0.12(-0.46%)
May 05, 2014 25.25 25.47 25.03 25.34 161,172 +0.05(+0.18%)
May 02, 2014 25.21 25.61 25.14 25.29 93,099 +0.05(+0.21%)
May 01, 2014 25.38 25.38 24.96 25.24 112,952 -0.12(-0.46%)
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%)
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.