Aramark Holdings Corp (NY: ARMK )

36.07 USD -0.42 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 30.55 30.98 30.46 30.73 1,130,513 -0.09(-0.29%)
Apr 29, 2015 31.17 31.17 30.60 30.82 963,611 -0.43(-1.38%)
Apr 28, 2015 31.42 31.42 31.06 31.25 958,959 -0.28(-0.89%)
Apr 27, 2015 31.68 31.86 31.19 31.53 1,156,486 -0.13(-0.41%)
Apr 24, 2015 31.57 31.80 31.36 31.66 954,184 +0.20(+0.64%)
Apr 23, 2015 31.22 31.70 31.22 31.46 1,327,103 +0.16(+0.51%)
Apr 22, 2015 31.13 31.44 30.94 31.30 1,547,437 +0.32(+1.03%)
Apr 21, 2015 30.95 31.35 30.92 30.98 2,196,886 +0.31(+1.01%)
Apr 20, 2015 30.49 30.79 30.45 30.67 1,188,662 +0.23(+0.76%)
Apr 17, 2015 30.53 30.76 30.30 30.44 1,927,733 -0.21(-0.69%)
Apr 16, 2015 30.80 30.92 30.26 30.65 2,081,617 -0.23(-0.74%)
Apr 15, 2015 31.02 31.28 30.47 30.88 2,291,155 -0.13(-0.42%)
Apr 14, 2015 30.66 31.06 30.45 31.01 1,632,734 +0.36(+1.17%)
Apr 13, 2015 31.02 31.05 30.65 30.65 1,353,272 -0.37(-1.19%)
Apr 10, 2015 31.14 31.21 30.89 31.02 1,698,699 -0.12(-0.39%)
Apr 09, 2015 31.33 31.58 31.05 31.14 1,531,077 -0.14(-0.45%)
Apr 08, 2015 31.10 31.52 30.91 31.28 1,262,107 +0.25(+0.81%)
Apr 07, 2015 31.39 31.47 30.87 31.03 1,356,790 -0.37(-1.18%)
Apr 06, 2015 31.29 31.60 31.21 31.40 1,657,915 +0.00(+0.00%)
Apr 02, 2015 31.47 31.40 31.40 31.40 1,529,300 -0.05(-0.16%)
Apr 01, 2015 31.42 31.67 31.16 31.45 1,488,505 -0.18(-0.57%)
Mar 31, 2015 32.03 32.03 31.55 31.63 1,340,875 -0.47(-1.46%)
Mar 30, 2015 31.72 32.17 31.58 32.10 1,202,199 +0.53(+1.68%)
Mar 27, 2015 31.53 31.82 31.33 31.57 1,758,140 +0.00(+0.00%)
Mar 26, 2015 31.80 32.02 31.35 31.57 2,352,471 -0.42(-1.31%)
Mar 25, 2015 32.43 32.43 31.91 31.99 1,914,323 -0.35(-1.08%)
Mar 24, 2015 32.04 32.45 31.99 32.34 1,619,202 +0.27(+0.84%)
Mar 23, 2015 32.40 32.59 31.95 32.07 3,832,845 -0.48(-1.47%)
Mar 20, 2015 32.33 32.61 32.23 32.55 1,459,358 +0.36(+1.12%)
Mar 19, 2015 32.44 32.67 32.06 32.19 1,859,134 -0.27(-0.83%)
Mar 18, 2015 32.32 32.52 31.98 32.46 1,350,083 +0.15(+0.46%)
Mar 17, 2015 32.28 32.47 32.16 32.31 1,400,689 -0.08(-0.25%)
Mar 16, 2015 32.26 32.49 32.13 32.39 1,500,735 +0.17(+0.53%)
Mar 13, 2015 31.96 32.54 31.94 32.22 2,663,518 -0.39(-1.20%)
Mar 12, 2015 32.56 32.70 32.36 32.61 1,866,473 +0.08(+0.25%)
Mar 11, 2015 32.51 32.62 32.22 32.53 2,838,242 -0.01(-0.03%)
Mar 10, 2015 32.36 32.57 31.93 32.54 2,464,939 -0.01(-0.03%)
Mar 09, 2015 32.16 32.60 32.09 32.55 1,703,810 +0.41(+1.28%)
Mar 06, 2015 32.10 32.24 31.97 32.14 2,032,976 -0.08(-0.25%)
Mar 05, 2015 32.21 32.31 32.05 32.22 1,846,958 +0.11(+0.34%)
Mar 04, 2015 32.41 32.47 31.90 32.11 2,855,744 -0.36(-1.11%)
Mar 03, 2015 32.17 32.55 31.88 32.47 3,115,870 +0.20(+0.62%)
Mar 02, 2015 31.65 32.27 31.68 32.27 1,698,205 +0.62(+1.96%)
Feb 27, 2015 31.77 31.88 31.49 31.65 2,636,168 -0.15(-0.47%)
Feb 26, 2015 31.83 32.00 31.44 31.80 3,027,794 -0.04(-0.13%)
Feb 25, 2015 31.23 31.93 31.18 31.84 5,119,359 +0.57(+1.82%)
Feb 24, 2015 30.97 31.31 30.85 31.27 2,314,425 +0.37(+1.20%)
Feb 23, 2015 30.71 31.00 30.64 30.90 1,806,911 +0.09(+0.29%)
Feb 20, 2015 30.68 30.86 30.36 30.81 2,141,857 +0.11(+0.36%)
Feb 19, 2015 31.09 31.18 30.65 30.70 2,747,482 -0.30(-0.97%)
Feb 18, 2015 30.47 31.06 30.40 31.00 10,166,900 +0.76(+2.51%)
Feb 17, 2015 30.50 30.50 30.04 30.24 1,616,881 -0.30(-0.98%)
Feb 13, 2015 30.65 30.54 30.54 30.54 1,512,900 -0.18(-0.59%)
Feb 12, 2015 30.57 30.80 30.20 30.72 2,927,218 -0.07(-0.23%)
Feb 11, 2015 31.46 31.50 30.24 30.79 3,773,467 -1.03(-3.24%)
Feb 10, 2015 31.32 31.87 30.98 31.82 3,911,713 +0.40(+1.27%)
Feb 09, 2015 31.76 31.92 31.34 31.42 1,562,063 -0.52(-1.63%)
Feb 06, 2015 32.20 32.66 31.73 31.94 1,392,032 -0.26(-0.81%)
Feb 05, 2015 32.32 32.58 32.19 32.20 1,089,891 -0.09(-0.28%)
Feb 04, 2015 31.97 32.56 31.86 32.29 1,433,995 +0.30(+0.94%)
Feb 03, 2015 31.86 32.16 31.71 31.99 774,231 +0.34(+1.07%)
Feb 02, 2015 31.30 31.75 30.88 31.65 1,859,875 +0.33(+1.05%)
Jan 30, 2015 31.96 32.01 31.27 31.32 1,344,003 -0.83(-2.58%)
Jan 29, 2015 31.82 32.16 31.60 32.15 575,191 +0.35(+1.10%)
Jan 28, 2015 32.02 32.16 31.76 31.80 868,442 -0.06(-0.19%)
Jan 27, 2015 31.97 32.06 31.66 31.86 714,731 -0.36(-1.12%)
Jan 26, 2015 32.11 32.32 31.76 32.22 646,998 +0.11(+0.34%)
Jan 23, 2015 32.07 32.49 31.92 32.11 817,299 +0.07(+0.22%)
Jan 22, 2015 31.94 32.08 31.56 32.04 924,435 +0.14(+0.44%)
Jan 21, 2015 31.75 32.18 31.64 31.90 1,455,323 +0.19(+0.60%)
Jan 20, 2015 31.76 31.99 31.07 31.71 1,091,078 -0.24(-0.75%)
Jan 16, 2015 31.37 32.01 31.17 31.95 1,145,178 +0.59(+1.88%)
Jan 15, 2015 31.45 31.97 31.20 31.36 1,098,285 -0.38(-1.20%)
Jan 14, 2015 31.93 31.94 31.24 31.74 1,255,214 -0.28(-0.87%)
Jan 13, 2015 32.30 32.42 31.58 32.02 1,558,530 -0.20(-0.62%)
Jan 12, 2015 31.58 32.23 31.54 32.22 3,432,874 +0.64(+2.03%)
Jan 09, 2015 31.02 31.58 30.87 31.58 4,286,053 +0.56(+1.81%)
Jan 08, 2015 30.71 31.16 30.31 31.02 2,556,305 +0.43(+1.41%)
Jan 07, 2015 30.36 30.69 30.20 30.59 1,426,823 +0.52(+1.73%)
Jan 06, 2015 29.95 30.31 29.63 30.07 3,076,589 +0.23(+0.77%)
Jan 05, 2015 30.12 30.94 29.64 29.84 3,819,881 -0.96(-3.12%)
Jan 02, 2015 31.04 31.08 30.38 30.80 1,292,378 -0.35(-1.12%)
Dec 31, 2014 30.97 31.15 31.15 31.15 1,059,900 +0.29(+0.94%)
Dec 30, 2014 30.51 31.16 30.45 30.86 1,774,473 +0.13(+0.42%)
Dec 29, 2014 30.99 30.99 30.48 30.73 793,951 -0.20(-0.65%)
Dec 26, 2014 30.67 31.12 30.67 30.93 946,266 +0.36(+1.18%)
Dec 24, 2014 30.52 30.57 30.57 30.57 401,900 +0.07(+0.23%)
Dec 23, 2014 30.33 30.94 30.29 30.50 2,747,041 +0.17(+0.56%)
Dec 22, 2014 29.80 30.39 29.79 30.33 2,380,527 +0.55(+1.85%)
Dec 19, 2014 29.62 29.79 29.41 29.78 1,282,506 +0.28(+0.95%)
Dec 18, 2014 29.01 29.70 29.00 29.50 1,901,072 +0.25(+0.85%)
Dec 17, 2014 29.05 29.38 28.79 29.25 1,329,509 +0.24(+0.83%)
Dec 16, 2014 28.65 29.24 28.43 29.01 1,895,675 +0.15(+0.52%)
Dec 15, 2014 28.61 28.99 28.46 28.86 2,416,896 +0.57(+2.01%)
Dec 12, 2014 27.89 28.94 27.75 28.29 12,430,560 -0.27(-0.95%)
Dec 11, 2014 28.94 28.98 28.38 28.56 1,968,252 -0.99(-3.35%)
Dec 10, 2014 29.65 29.80 29.13 29.55 573,158 -0.27(-0.91%)
Dec 09, 2014 29.82 30.12 29.43 29.82 210,017 -0.35(-1.16%)
Dec 08, 2014 30.13 30.36 29.76 30.17 416,687 +0.04(+0.13%)
Dec 05, 2014 29.55 30.13 29.40 30.13 336,104 +0.67(+2.27%)
Dec 04, 2014 29.78 29.91 29.30 29.46 259,839 -0.32(-1.07%)
Dec 03, 2014 29.34 30.06 28.99 29.78 455,888 -0.13(-0.43%)
Dec 02, 2014 29.72 30.05 29.43 29.91 571,792 +0.28(+0.94%)
Dec 01, 2014 30.37 30.38 29.45 29.63 765,461 -0.77(-2.53%)
Nov 28, 2014 29.51 30.96 29.51 30.40 715,982 +0.95(+3.23%)
Nov 26, 2014 29.21 29.45 29.45 29.45 325,800 +0.21(+0.72%)
Nov 25, 2014 29.50 29.80 29.16 29.24 450,808 -0.26(-0.88%)
Nov 24, 2014 29.48 29.66 29.47 29.50 373,156 +0.09(+0.31%)
Nov 21, 2014 29.11 29.62 29.08 29.41 629,388 +0.22(+0.75%)
Nov 20, 2014 28.57 29.20 28.57 29.19 395,379 +0.53(+1.85%)
Nov 19, 2014 28.19 28.84 28.19 28.66 680,723 +0.32(+1.13%)
Nov 18, 2014 28.50 28.73 28.26 28.34 293,251 -0.12(-0.42%)
Nov 17, 2014 28.75 28.89 28.37 28.46 319,778 -0.32(-1.11%)
Nov 14, 2014 29.50 29.50 28.65 28.78 308,044 -0.62(-2.11%)
Nov 13, 2014 28.64 29.50 28.50 29.40 1,019,244 +0.85(+2.98%)
Nov 12, 2014 28.20 28.78 28.20 28.55 563,378 +0.38(+1.35%)
Nov 11, 2014 28.28 28.28 27.91 28.17 322,750 -0.19(-0.67%)
Nov 10, 2014 28.26 28.45 28.09 28.36 280,957 +0.10(+0.35%)
Nov 07, 2014 28.61 28.64 28.20 28.26 540,216 -0.40(-1.40%)
Nov 06, 2014 28.36 28.69 28.26 28.66 308,560 +0.26(+0.92%)
Nov 05, 2014 28.29 28.44 28.12 28.40 304,690 +0.17(+0.60%)
Nov 04, 2014 27.99 28.44 27.79 28.23 409,796 +0.27(+0.97%)
Nov 03, 2014 27.87 28.21 27.72 27.96 353,520 +0.05(+0.18%)
Oct 31, 2014 27.82 28.06 27.80 27.91 582,545 +0.13(+0.47%)
Oct 30, 2014 27.19 27.91 27.10 27.78 381,725 +0.51(+1.87%)
Oct 29, 2014 26.80 27.36 26.66 27.27 346,205 +0.48(+1.79%)
Oct 28, 2014 26.95 27.16 26.55 26.79 332,901 -0.05(-0.19%)
Oct 27, 2014 26.88 26.53 26.60 26.84 416,565 +0.31(+1.17%)
Oct 24, 2014 26.22 26.54 26.08 26.53 235,569 +0.27(+1.03%)
Oct 23, 2014 26.00 26.38 25.99 26.26 449,162 +0.37(+1.43%)
Oct 22, 2014 26.36 26.39 25.68 25.89 323,122 -0.50(-1.89%)
Oct 21, 2014 26.17 26.71 26.07 26.39 321,930 +0.22(+0.84%)
Oct 20, 2014 25.50 26.19 25.44 26.17 210,125 +0.62(+2.43%)
Oct 17, 2014 25.49 25.85 25.47 25.55 266,412 +0.20(+0.79%)
Oct 16, 2014 25.67 25.67 25.13 25.35 374,933 -0.53(-2.05%)
Oct 15, 2014 25.69 25.88 25.03 25.88 374,381 +0.04(+0.15%)
Oct 14, 2014 25.75 25.92 25.49 25.84 494,981 +0.23(+0.90%)
Oct 13, 2014 26.52 26.58 25.59 25.61 326,086 -0.86(-3.25%)
Oct 10, 2014 26.50 26.79 26.36 26.47 514,031 -0.04(-0.15%)
Oct 09, 2014 26.55 26.73 26.35 26.51 326,706 -0.01(-0.04%)
Oct 08, 2014 26.74 26.85 26.06 26.52 484,914 -0.23(-0.86%)
Oct 07, 2014 26.77 26.96 26.67 26.75 582,716 -0.09(-0.34%)
Oct 06, 2014 26.43 26.86 26.43 26.84 486,015 +0.40(+1.51%)
Oct 03, 2014 26.00 26.48 25.90 26.44 1,174,555 +0.50(+1.93%)
Oct 02, 2014 25.78 25.98 25.50 25.94 449,366 -0.06(-0.23%)
Oct 01, 2014 26.44 26.46 25.95 26.00 511,007 -0.30(-1.14%)
Sep 30, 2014 26.47 26.60 26.21 26.30 303,668 -0.12(-0.45%)
Sep 29, 2014 26.64 26.73 26.26 26.42 654,839 -0.36(-1.34%)
Sep 26, 2014 26.69 26.79 26.58 26.78 449,127 +0.18(+0.68%)
Sep 25, 2014 26.84 26.92 26.55 26.60 259,211 -0.21(-0.78%)
Sep 24, 2014 27.19 27.24 26.68 26.81 498,021 -0.48(-1.76%)
Sep 23, 2014 27.30 27.45 27.23 27.29 629,239 -0.06(-0.22%)
Sep 22, 2014 27.40 27.40 27.18 27.35 467,120 -0.05(-0.18%)
Sep 19, 2014 27.14 27.64 27.01 27.40 2,950,522 +0.36(+1.33%)
Sep 18, 2014 27.00 27.14 26.91 27.04 310,238 +0.05(+0.19%)
Sep 17, 2014 26.92 27.13 26.92 26.99 631,860 +0.06(+0.22%)
Sep 16, 2014 27.14 27.14 26.89 26.93 219,331 -0.19(-0.70%)
Sep 15, 2014 27.07 27.15 26.98 27.12 485,711 -0.03(-0.11%)
Sep 12, 2014 27.15 27.30 27.10 27.15 569,033 +0.01(+0.04%)
Sep 11, 2014 26.91 27.24 26.86 27.14 503,824 +0.15(+0.56%)
Sep 10, 2014 26.90 27.21 26.75 26.99 1,035,757 +0.13(+0.48%)
Sep 09, 2014 26.89 26.96 26.81 26.86 749,759 -0.03(-0.11%)
Sep 08, 2014 26.34 26.92 26.29 26.89 1,221,017 +0.55(+2.09%)
Sep 05, 2014 26.14 26.36 26.05 26.34 500,311 +0.19(+0.73%)
Sep 04, 2014 26.00 26.18 25.96 26.15 710,679 +0.15(+0.58%)
Sep 03, 2014 26.00 26.20 25.90 26.00 636,355 +0.00(+0.00%)
Sep 02, 2014 25.79 26.30 25.79 26.00 416,113 +0.10(+0.39%)
Aug 29, 2014 26.02 25.90 25.90 25.90 870,400 -0.20(-0.77%)
Aug 28, 2014 25.79 26.16 25.79 26.10 616,613 +0.22(+0.85%)
Aug 27, 2014 26.13 26.14 25.85 25.88 141,632 -0.23(-0.88%)
Aug 26, 2014 26.19 26.26 26.04 26.11 231,936 -0.08(-0.31%)
Aug 25, 2014 26.19 26.40 26.16 26.19 340,729 +0.12(+0.46%)
Aug 22, 2014 26.35 26.50 26.05 26.07 348,014 -0.28(-1.06%)
Aug 21, 2014 26.60 26.76 26.35 26.35 459,948 -0.19(-0.72%)
Aug 20, 2014 26.14 26.64 25.98 26.54 470,209 +0.04(+0.15%)
Aug 19, 2014 26.55 26.61 26.43 26.50 374,635 +0.04(+0.15%)
Aug 18, 2014 26.43 26.77 26.39 26.46 365,381 -0.04(-0.15%)
Aug 15, 2014 26.62 26.76 26.46 26.50 396,711 -0.21(-0.79%)
Aug 14, 2014 26.45 26.75 26.45 26.71 501,914 +0.33(+1.25%)
Aug 13, 2014 26.59 26.67 26.19 26.38 561,351 -0.11(-0.42%)
Aug 12, 2014 26.58 26.77 26.10 26.49 804,590 -0.08(-0.30%)
Aug 11, 2014 27.96 27.96 26.54 26.57 1,054,594 +0.02(+0.08%)
Aug 08, 2014 26.51 26.64 26.24 26.55 456,382 +0.10(+0.38%)
Aug 07, 2014 26.43 26.73 26.09 26.45 450,291 +0.11(+0.42%)
Aug 06, 2014 26.46 26.70 26.32 26.34 362,096 -0.16(-0.60%)
Aug 05, 2014 27.04 27.37 25.73 26.50 960,327 -0.68(-2.50%)
Aug 04, 2014 27.08 27.35 27.08 27.18 912,282 +0.16(+0.59%)
Aug 01, 2014 26.99 27.35 26.87 27.02 459,748 +0.06(+0.22%)
Jul 31, 2014 27.15 27.42 26.93 26.96 501,986 -0.38(-1.39%)
Jul 30, 2014 27.36 27.44 27.19 27.34 375,833 -0.02(-0.07%)
Jul 29, 2014 27.30 27.47 27.27 27.36 153,974 +0.04(+0.15%)
Jul 28, 2014 27.25 27.40 27.22 27.32 490,946 +0.02(+0.07%)
Jul 25, 2014 27.32 27.43 27.28 27.30 197,107 -0.07(-0.26%)
Jul 24, 2014 27.30 27.43 27.29 27.37 237,692 +0.08(+0.29%)
Jul 23, 2014 27.41 27.47 27.28 27.29 320,752 -0.06(-0.22%)
Jul 22, 2014 27.21 27.48 27.21 27.35 411,210 +0.12(+0.44%)
Jul 21, 2014 27.01 27.30 26.96 27.23 812,326 +0.22(+0.81%)
Jul 18, 2014 27.11 27.30 26.94 27.01 1,240,504 -0.09(-0.33%)
Jul 17, 2014 27.00 27.15 26.86 27.10 731,270 -0.11(-0.40%)
Jul 16, 2014 27.32 27.41 27.10 27.21 300,656 +0.00(+0.00%)
Jul 15, 2014 27.30 27.30 26.88 27.21 526,112 -0.11(-0.40%)
Jul 14, 2014 26.84 27.36 26.77 27.32 518,032 +0.63(+2.36%)
Jul 11, 2014 26.74 27.09 26.58 26.69 774,636 -0.15(-0.56%)
Jul 10, 2014 26.80 27.00 26.51 26.84 608,106 -0.20(-0.74%)
Jul 09, 2014 26.90 27.11 26.80 27.04 745,753 +0.09(+0.33%)
Jul 08, 2014 26.32 26.98 26.32 26.95 856,135 +0.69(+2.63%)
Jul 07, 2014 26.32 26.56 26.19 26.26 295,271 -0.15(-0.57%)
Jul 03, 2014 26.50 26.41 26.41 26.41 568,900 -0.39(-1.46%)
Jul 02, 2014 26.15 27.00 26.00 26.80 1,417,688 +0.75(+2.88%)
Jul 01, 2014 25.90 26.13 25.85 26.05 832,494 +0.17(+0.66%)
Jun 30, 2014 25.90 25.94 25.67 25.88 444,995 -0.03(-0.12%)
Jun 27, 2014 25.50 25.91 25.43 25.91 955,733 +0.41(+1.61%)
Jun 26, 2014 25.45 25.54 25.31 25.50 361,053 +0.10(+0.39%)
Jun 25, 2014 25.44 25.49 25.21 25.40 398,462 +0.02(+0.08%)
Jun 24, 2014 25.47 25.52 25.30 25.38 300,163 -0.15(-0.59%)
Jun 23, 2014 25.51 25.68 25.33 25.53 466,924 +0.07(+0.27%)
Jun 20, 2014 25.80 25.89 25.44 25.46 633,294 -0.34(-1.32%)
Jun 19, 2014 25.76 25.90 25.50 25.80 484,576 +0.04(+0.16%)
Jun 18, 2014 25.47 25.78 25.04 25.76 1,765,704 -0.33(-1.26%)
Jun 17, 2014 26.09 26.37 25.96 26.09 314,339 +0.06(+0.23%)
Jun 16, 2014 26.04 26.07 25.73 26.03 276,517 +0.01(+0.04%)
Jun 13, 2014 26.24 26.24 25.92 26.02 531,013 -0.16(-0.61%)
Jun 12, 2014 26.00 26.45 25.87 26.18 879,973 +0.07(+0.27%)
Jun 11, 2014 26.38 26.41 25.77 26.11 576,549 -0.26(-0.99%)
Jun 10, 2014 26.72 26.80 26.23 26.37 453,976 -0.39(-1.46%)
Jun 06, 2014 26.70 26.97 26.59 26.76 784,449 +0.04(+0.15%)
Jun 05, 2014 26.74 26.90 26.64 26.72 566,882 +0.10(+0.38%)
Jun 04, 2014 26.64 26.85 26.33 26.62 414,807 -0.01(-0.04%)
Jun 03, 2014 26.73 26.88 26.62 26.63 371,161 -0.21(-0.78%)
Jun 02, 2014 26.41 27.00 26.13 26.84 809,583 +0.46(+1.74%)
May 30, 2014 25.97 26.43 25.90 26.38 7,617,857 +0.55(+2.13%)
May 29, 2014 26.79 27.00 25.08 25.83 1,869,055 -1.00(-3.73%)
May 28, 2014 25.93 27.55 25.71 26.83 1,141,501 +0.72(+2.76%)
May 27, 2014 26.70 26.82 26.02 26.11 232,267 -0.48(-1.81%)
May 23, 2014 26.48 26.59 26.59 26.59 260,100 +0.26(+0.99%)
May 22, 2014 26.48 26.58 26.28 26.33 64,161 -0.07(-0.27%)
May 21, 2014 26.43 26.60 26.20 26.40 343,423 +0.08(+0.30%)
May 20, 2014 26.49 26.63 26.03 26.32 178,558 -0.07(-0.27%)
May 19, 2014 26.11 26.47 25.79 26.39 145,290 -0.54(-2.01%)
May 16, 2014 27.01 27.16 26.75 26.93 179,377 -0.04(-0.15%)
May 15, 2014 26.92 27.21 26.46 26.97 147,797 -0.23(-0.85%)
May 14, 2014 27.21 27.38 27.00 27.20 111,407 -0.07(-0.26%)
May 13, 2014 27.12 27.70 26.82 27.27 420,650 +0.22(+0.81%)
May 12, 2014 27.05 27.45 26.83 27.05 475,703 +0.08(+0.30%)
May 09, 2014 26.96 27.15 26.68 26.97 358,065 +0.20(+0.75%)
May 08, 2014 28.42 28.42 26.71 26.77 430,953 -0.75(-2.73%)
May 07, 2014 28.15 28.15 27.20 27.52 252,843 -0.52(-1.85%)
May 06, 2014 28.17 28.27 27.76 28.04 94,660 -0.13(-0.46%)
May 05, 2014 28.07 28.31 27.83 28.17 144,977 +0.05(+0.18%)
May 02, 2014 28.03 28.47 27.95 28.12 83,744 +0.06(+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.