Aramark Holdings Corp (NY: ARMK )

41.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.80 25.04 24.60 24.63 549,507 -0.35(-1.39%)
Jul 30, 2014 24.99 25.07 24.84 24.98 411,412 -0.02(-0.07%)
Jul 29, 2014 24.94 25.09 24.91 24.99 168,550 +0.04(+0.15%)
Jul 28, 2014 24.89 25.03 24.87 24.96 537,422 +0.02(+0.07%)
Jul 25, 2014 24.96 25.06 24.92 24.94 215,766 -0.06(-0.26%)
Jul 24, 2014 24.94 25.06 24.93 25.00 260,193 +0.07(+0.29%)
Jul 23, 2014 25.04 25.09 24.92 24.93 351,116 -0.05(-0.22%)
Jul 22, 2014 24.86 25.10 24.86 24.98 450,138 +0.11(+0.44%)
Jul 21, 2014 24.67 24.94 24.63 24.88 889,227 +0.20(+0.81%)
Jul 18, 2014 24.77 24.94 24.61 24.67 1,357,939 -0.08(-0.33%)
Jul 17, 2014 24.66 24.80 24.53 24.76 800,497 -0.10(-0.40%)
Jul 16, 2014 24.96 25.04 24.76 24.86 329,118 +0.00(+0.00%)
Jul 15, 2014 24.94 24.94 24.56 24.86 575,917 -0.10(-0.40%)
Jul 14, 2014 24.52 24.99 24.45 24.96 567,072 +0.58(+2.36%)
Jul 11, 2014 24.43 24.75 24.28 24.38 847,969 -0.14(-0.56%)
Jul 10, 2014 24.48 24.66 24.22 24.52 665,674 -0.18(-0.74%)
Jul 09, 2014 24.57 24.77 24.48 24.70 816,351 +0.08(+0.33%)
Jul 08, 2014 24.04 24.65 24.04 24.62 937,183 +0.63(+2.63%)
Jul 07, 2014 24.04 24.26 23.93 23.99 323,223 -0.14(-0.57%)
Jul 03, 2014 24.21 24.13 24.13 24.13 622,756 -0.36(-1.46%)
Jul 02, 2014 23.89 24.66 23.75 24.48 1,551,897 +0.69(+2.88%)
Jul 01, 2014 23.66 23.87 23.61 23.80 911,304 +0.16(+0.66%)
Jun 30, 2014 23.66 23.70 23.45 23.64 487,121 -0.03(-0.12%)
Jun 27, 2014 23.29 23.67 23.23 23.67 1,046,210 +0.37(+1.61%)
Jun 26, 2014 23.25 23.33 23.12 23.29 395,233 +0.09(+0.39%)
Jun 25, 2014 23.24 23.29 23.03 23.20 436,183 +0.02(+0.08%)
Jun 24, 2014 23.27 23.31 23.11 23.19 328,578 -0.14(-0.59%)
Jun 23, 2014 23.30 23.46 23.14 23.32 511,126 +0.06(+0.27%)
Jun 20, 2014 23.57 23.65 23.24 23.26 693,246 -0.31(-1.32%)
Jun 19, 2014 23.53 23.66 23.29 23.57 530,449 +0.04(+0.16%)
Jun 18, 2014 23.27 23.55 22.87 23.53 1,932,859 -0.30(-1.26%)
Jun 17, 2014 23.83 24.09 23.71 23.83 344,096 +0.05(+0.23%)
Jun 16, 2014 23.79 23.82 23.51 23.78 302,694 +0.01(+0.04%)
Jun 13, 2014 23.97 23.97 23.68 23.77 581,282 -0.15(-0.61%)
Jun 12, 2014 23.75 24.16 23.63 23.92 963,278 +0.06(+0.27%)
Jun 11, 2014 24.10 24.13 23.54 23.85 631,129 -0.24(-0.99%)
Jun 10, 2014 24.41 24.48 23.96 24.09 496,952 -0.36(-1.46%)
Jun 06, 2014 24.39 24.64 24.29 24.45 858,711 +0.04(+0.15%)
Jun 05, 2014 24.43 24.57 24.34 24.41 620,547 +0.09(+0.38%)
Jun 04, 2014 24.34 24.53 24.05 24.32 454,075 -0.01(-0.04%)
Jun 03, 2014 24.42 24.56 24.32 24.33 406,297 -0.19(-0.78%)
Jun 02, 2014 24.13 24.66 23.87 24.52 886,224 +0.42(+1.74%)
May 30, 2014 23.72 24.14 23.66 24.10 8,339,022 +0.50(+2.13%)
May 29, 2014 24.47 24.66 22.91 23.60 2,045,994 -0.91(-3.73%)
May 28, 2014 23.69 25.17 23.49 24.51 1,249,564 +0.66(+2.76%)
May 27, 2014 24.39 24.50 23.77 23.85 254,255 -0.44(-1.81%)
May 23, 2014 24.19 24.29 24.29 24.29 284,723 +0.24(+0.99%)
May 22, 2014 24.19 24.28 24.01 24.05 70,234 -0.06(-0.26%)
May 21, 2014 24.14 24.30 23.93 24.12 375,934 +0.07(+0.30%)
May 20, 2014 24.20 24.33 23.78 24.04 195,461 -0.06(-0.27%)
May 19, 2014 23.85 24.18 23.56 24.11 159,044 -0.49(-2.01%)
May 16, 2014 24.67 24.81 24.44 24.60 196,358 -0.04(-0.15%)
May 15, 2014 24.59 24.86 24.17 24.64 161,788 -0.21(-0.85%)
May 14, 2014 24.86 25.01 24.66 24.85 121,953 -0.06(-0.26%)
May 13, 2014 24.77 25.31 24.50 24.91 460,471 +0.20(+0.81%)
May 12, 2014 24.71 25.08 24.51 24.71 520,736 +0.07(+0.30%)
May 09, 2014 24.63 24.80 24.37 24.64 391,962 +0.18(+0.75%)
May 08, 2014 25.96 25.96 24.40 24.45 471,750 -0.69(-2.73%)
May 07, 2014 25.72 25.72 24.85 25.14 276,779 -0.48(-1.85%)
May 06, 2014 25.73 25.83 25.36 25.62 103,621 -0.12(-0.46%)
May 05, 2014 25.64 25.86 25.42 25.73 158,701 +0.05(+0.18%)
May 02, 2014 25.61 26.01 25.53 25.69 91,671 +0.05(+0.21%)
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.