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 (%)
Aug 29, 2014 23.41 23.30 23.30 23.30 967,633 -0.18(-0.77%)
Aug 28, 2014 23.20 23.53 23.20 23.48 685,495 +0.20(+0.85%)
Aug 27, 2014 23.50 23.51 23.25 23.28 157,453 -0.21(-0.88%)
Aug 26, 2014 23.56 23.62 23.42 23.49 257,845 -0.07(-0.31%)
Aug 25, 2014 23.56 23.75 23.53 23.56 378,792 +0.11(+0.46%)
Aug 22, 2014 23.70 23.84 23.43 23.45 386,890 -0.25(-1.06%)
Aug 21, 2014 23.93 24.07 23.70 23.70 511,329 -0.17(-0.72%)
Aug 20, 2014 23.51 23.96 23.37 23.87 522,736 +0.04(+0.15%)
Aug 19, 2014 23.88 23.94 23.77 23.84 416,485 +0.04(+0.15%)
Aug 18, 2014 23.77 24.08 23.74 23.80 406,198 -0.04(-0.15%)
Aug 15, 2014 23.95 24.07 23.80 23.84 441,027 -0.19(-0.79%)
Aug 14, 2014 23.79 24.06 23.79 24.03 557,983 +0.30(+1.25%)
Aug 13, 2014 23.92 23.99 23.56 23.73 624,060 -0.10(-0.42%)
Aug 12, 2014 23.91 24.08 23.48 23.83 894,471 -0.07(-0.30%)
Aug 11, 2014 25.15 25.15 23.87 23.90 1,172,403 +0.02(+0.08%)
Aug 08, 2014 23.85 23.96 23.60 23.88 507,364 +0.09(+0.38%)
Aug 07, 2014 23.77 24.04 23.47 23.79 500,593 +0.10(+0.42%)
Aug 06, 2014 23.80 24.02 23.68 23.69 402,546 -0.14(-0.60%)
Aug 05, 2014 24.32 24.62 23.14 23.84 1,067,606 -0.61(-2.50%)
Aug 04, 2014 24.36 24.60 24.36 24.45 1,014,193 +0.14(+0.59%)
Aug 01, 2014 24.28 24.60 24.17 24.30 511,106 +0.05(+0.22%)
Jul 31, 2014 24.42 24.66 24.22 24.25 558,063 -0.34(-1.39%)
Jul 30, 2014 24.61 24.68 24.46 24.59 417,817 -0.02(-0.07%)
Jul 29, 2014 24.56 24.71 24.53 24.61 171,174 +0.04(+0.15%)
Jul 28, 2014 24.51 24.65 24.48 24.57 545,790 +0.02(+0.07%)
Jul 25, 2014 24.57 24.67 24.54 24.56 219,126 -0.06(-0.26%)
Jul 24, 2014 24.56 24.67 24.55 24.62 264,244 +0.07(+0.29%)
Jul 23, 2014 24.66 24.71 24.54 24.55 356,583 -0.05(-0.22%)
Jul 22, 2014 24.48 24.72 24.48 24.60 457,146 +0.11(+0.44%)
Jul 21, 2014 24.30 24.56 24.25 24.49 903,071 +0.20(+0.81%)
Jul 18, 2014 24.39 24.56 24.23 24.30 1,379,081 -0.08(-0.33%)
Jul 17, 2014 24.29 24.42 24.16 24.38 812,960 -0.10(-0.40%)
Jul 16, 2014 24.57 24.66 24.38 24.48 334,242 +0.00(+0.00%)
Jul 15, 2014 24.56 24.56 24.18 24.48 584,884 -0.10(-0.40%)
Jul 14, 2014 24.14 24.61 24.08 24.57 575,901 +0.57(+2.36%)
Jul 11, 2014 24.05 24.37 23.91 24.01 861,171 -0.14(-0.56%)
Jul 10, 2014 24.11 24.29 23.85 24.14 676,038 -0.18(-0.74%)
Jul 09, 2014 24.20 24.39 24.11 24.32 829,061 +0.08(+0.33%)
Jul 08, 2014 23.68 24.27 23.68 24.24 951,774 +0.62(+2.63%)
Jul 07, 2014 23.68 23.89 23.56 23.62 328,256 -0.13(-0.57%)
Jul 03, 2014 23.84 23.76 23.76 23.76 632,452 -0.35(-1.46%)
Jul 02, 2014 23.52 24.29 23.39 24.11 1,576,059 +0.67(+2.88%)
Jul 01, 2014 23.30 23.50 23.25 23.43 925,492 +0.15(+0.66%)
Jun 30, 2014 23.30 23.33 23.09 23.28 494,705 -0.03(-0.12%)
Jun 27, 2014 22.94 23.31 22.87 23.31 1,062,498 +0.37(+1.61%)
Jun 26, 2014 22.89 22.97 22.77 22.94 401,386 +0.09(+0.39%)
Jun 25, 2014 22.88 22.93 22.68 22.85 442,974 +0.02(+0.08%)
Jun 24, 2014 22.91 22.96 22.76 22.83 333,694 -0.13(-0.59%)
Jun 23, 2014 22.95 23.10 22.78 22.96 519,084 +0.06(+0.28%)
Jun 20, 2014 23.21 23.29 22.88 22.90 704,039 -0.31(-1.32%)
Jun 19, 2014 23.17 23.30 22.94 23.21 538,708 +0.04(+0.16%)
Jun 18, 2014 22.91 23.19 22.52 23.17 1,962,952 -0.30(-1.26%)
Jun 17, 2014 23.47 23.72 23.35 23.47 349,454 +0.05(+0.23%)
Jun 16, 2014 23.42 23.45 23.15 23.41 307,406 +0.01(+0.04%)
Jun 13, 2014 23.60 23.60 23.32 23.41 590,333 -0.14(-0.61%)
Jun 12, 2014 23.39 23.79 23.27 23.55 978,275 +0.06(+0.27%)
Jun 11, 2014 23.73 23.76 23.18 23.49 640,955 -0.23(-0.99%)
Jun 10, 2014 24.04 24.11 23.59 23.72 504,690 -0.35(-1.46%)
Jun 06, 2014 24.02 24.26 23.92 24.07 872,080 +0.04(+0.15%)
Jun 05, 2014 24.05 24.20 23.96 24.04 630,208 +0.09(+0.38%)
Jun 04, 2014 23.96 24.15 23.68 23.95 461,145 -0.01(-0.04%)
Jun 03, 2014 24.04 24.18 23.95 23.95 412,623 -0.19(-0.78%)
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.