Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.34 28.34 27.72 27.87 2,791,539 -0.33(-1.18%)
Jun 29, 2015 28.26 28.43 28.09 28.20 5,417,083 -0.28(-0.98%)
Jun 26, 2015 28.39 28.64 28.31 28.48 11,131,855 +0.08(+0.29%)
Jun 25, 2015 28.43 28.54 28.25 28.40 2,651,982 +0.03(+0.10%)
Jun 24, 2015 28.69 28.78 28.31 28.37 2,575,484 -0.32(-1.13%)
Jun 23, 2015 28.69 28.78 28.55 28.69 1,477,575 +0.05(+0.19%)
Jun 22, 2015 28.60 28.77 28.46 28.64 2,209,817 +0.14(+0.50%)
Jun 19, 2015 28.07 28.57 28.04 28.50 2,927,354 +0.31(+1.12%)
Jun 18, 2015 28.01 28.23 28.00 28.18 1,627,153 +0.23(+0.84%)
Jun 17, 2015 27.88 27.99 27.68 27.95 1,381,079 +0.12(+0.42%)
Jun 16, 2015 27.85 27.92 27.65 27.83 1,471,657 -0.05(-0.19%)
Jun 15, 2015 27.79 27.91 27.66 27.88 2,710,560 +0.04(+0.16%)
Jun 12, 2015 27.70 27.94 27.63 27.84 1,772,632 +0.05(+0.19%)
Jun 11, 2015 28.05 28.17 27.76 27.79 1,845,145 -0.21(-0.74%)
Jun 10, 2015 28.23 28.43 27.92 27.99 2,052,842 -0.21(-0.73%)
Jun 09, 2015 28.15 28.24 28.01 28.20 1,289,071 +0.04(+0.13%)
Jun 08, 2015 28.34 28.42 28.05 28.16 1,013,901 -0.19(-0.67%)
Jun 05, 2015 28.37 28.45 28.18 28.35 1,381,059 +0.01(+0.03%)
Jun 04, 2015 28.44 28.51 28.27 28.34 1,943,644 -0.12(-0.41%)
Jun 03, 2015 28.43 28.56 28.27 28.46 2,264,888 +0.11(+0.38%)
Jun 02, 2015 28.18 28.47 28.09 28.35 1,901,142 +0.16(+0.57%)
Jun 01, 2015 28.29 28.56 28.08 28.19 2,448,369 -0.02(-0.06%)
May 29, 2015 28.34 28.49 27.96 28.21 9,194,500 -0.08(-0.29%)
May 28, 2015 28.54 28.58 28.24 28.29 1,829,821 -0.23(-0.82%)
May 27, 2015 28.65 28.78 28.42 28.52 2,388,743 -0.08(-0.28%)
May 26, 2015 28.65 28.79 28.43 28.60 3,612,295 +0.02(+0.06%)
May 22, 2015 28.50 28.59 28.59 28.59 2,956,686 +0.12(+0.41%)
May 21, 2015 28.49 28.52 28.16 28.47 5,957,106 -0.16(-0.57%)
May 20, 2015 28.38 29.11 28.24 28.63 3,898,199 +0.29(+1.02%)
May 19, 2015 28.53 28.66 28.32 28.34 1,597,431 -0.18(-0.63%)
May 18, 2015 28.45 28.64 28.17 28.52 1,800,758 +0.10(+0.35%)
May 15, 2015 28.67 28.80 28.23 28.42 1,501,728 -0.14(-0.50%)
May 14, 2015 27.98 28.96 27.97 28.57 3,200,034 +0.69(+2.49%)
May 13, 2015 28.91 28.99 27.78 27.88 3,702,289 -0.24(-0.86%)
May 12, 2015 27.89 28.22 27.60 28.12 1,976,300 +0.13(+0.45%)
May 11, 2015 28.30 28.43 27.94 27.99 1,719,283 -0.37(-1.30%)
May 08, 2015 28.20 28.64 27.99 28.36 856,857 +0.40(+1.45%)
May 07, 2015 27.67 28.03 27.56 27.96 1,089,112 +0.32(+1.17%)
May 06, 2015 27.97 27.98 27.38 27.63 1,347,839 -0.31(-1.09%)
May 05, 2015 28.15 28.16 27.76 27.94 1,624,178 -0.30(-1.05%)
May 04, 2015 27.79 28.29 27.68 28.24 1,146,476 +0.47(+1.68%)
May 01, 2015 27.82 27.95 27.72 27.77 780,316 +0.12(+0.42%)
Apr 30, 2015 27.49 27.88 27.41 27.65 1,256,417 -0.08(-0.29%)
Apr 29, 2015 28.05 28.05 27.53 27.73 1,070,927 -0.39(-1.38%)
Apr 28, 2015 28.27 28.27 27.95 28.12 1,065,757 -0.25(-0.89%)
Apr 27, 2015 28.51 28.66 28.06 28.37 1,285,282 -0.12(-0.41%)
Apr 24, 2015 28.41 28.61 28.22 28.49 1,060,450 +0.18(+0.64%)
Apr 23, 2015 28.09 28.52 28.09 28.31 1,474,901 +0.14(+0.51%)
Apr 22, 2015 28.01 28.29 27.84 28.16 1,719,773 +0.29(+1.03%)
Apr 21, 2015 27.85 28.21 27.82 27.88 2,441,551 +0.28(+1.01%)
Apr 20, 2015 27.43 27.70 27.40 27.60 1,321,042 +0.21(+0.76%)
Apr 17, 2015 27.47 27.68 27.26 27.39 2,142,423 -0.19(-0.69%)
Apr 16, 2015 27.71 27.82 27.23 27.58 2,313,445 -0.21(-0.74%)
Apr 15, 2015 27.91 28.15 27.42 27.79 2,546,319 -0.12(-0.42%)
Apr 14, 2015 27.59 27.95 27.40 27.90 1,814,570 +0.32(+1.17%)
Apr 13, 2015 27.91 27.94 27.58 27.58 1,503,984 -0.33(-1.19%)
Apr 10, 2015 28.02 28.08 27.79 27.91 1,887,881 -0.11(-0.39%)
Apr 09, 2015 28.19 28.42 27.94 28.02 1,701,591 -0.13(-0.45%)
Apr 08, 2015 27.98 28.36 27.81 28.15 1,402,666 +0.22(+0.81%)
Apr 07, 2015 28.24 28.32 27.78 27.92 1,507,894 -0.33(-1.18%)
Apr 06, 2015 28.15 28.43 28.08 28.25 1,842,555 +0.00(+0.00%)
Apr 02, 2015 28.32 28.25 28.25 28.25 1,699,616 -0.05(-0.16%)
Apr 01, 2015 28.27 28.50 28.04 28.30 1,654,278 -0.16(-0.57%)
Mar 31, 2015 28.82 28.82 28.39 28.46 1,490,207 -0.42(-1.46%)
Mar 30, 2015 28.54 28.95 28.42 28.88 1,336,086 +0.48(+1.68%)
Mar 27, 2015 28.37 28.63 28.19 28.41 1,953,942 +0.00(+0.00%)
Mar 26, 2015 28.61 28.81 28.21 28.41 2,614,463 -0.38(-1.31%)
Mar 25, 2015 29.18 29.18 28.71 28.78 2,127,519 -0.31(-1.08%)
Mar 24, 2015 28.83 29.19 28.78 29.10 1,799,531 +0.24(+0.84%)
Mar 23, 2015 29.15 29.32 28.75 28.86 4,259,706 -0.43(-1.47%)
Mar 20, 2015 29.09 29.34 29.00 29.29 1,621,885 +0.32(+1.12%)
Mar 19, 2015 29.19 29.40 28.85 28.96 2,066,184 -0.24(-0.83%)
Mar 18, 2015 29.08 29.26 28.78 29.21 1,500,440 +0.14(+0.46%)
Mar 17, 2015 29.05 29.22 28.94 29.07 1,556,682 -0.07(-0.25%)
Mar 16, 2015 29.03 29.24 28.91 29.14 1,667,870 +0.15(+0.53%)
Mar 13, 2015 28.76 29.28 28.74 28.99 2,960,151 -0.35(-1.20%)
Mar 12, 2015 29.30 29.42 29.12 29.34 2,074,340 +0.07(+0.25%)
Mar 11, 2015 29.25 29.35 28.99 29.27 3,154,334 -0.01(-0.03%)
Mar 10, 2015 29.12 29.31 28.73 29.28 2,739,457 -0.01(-0.03%)
Mar 09, 2015 28.94 29.33 28.87 29.29 1,893,562 +0.37(+1.28%)
Mar 06, 2015 28.88 29.01 28.77 28.92 2,259,387 -0.07(-0.25%)
Mar 05, 2015 28.98 29.07 28.84 28.99 2,052,652 +0.10(+0.34%)
Mar 04, 2015 29.16 29.22 28.70 28.89 3,173,786 -0.32(-1.11%)
Mar 03, 2015 28.95 29.29 28.69 29.22 3,462,882 +0.18(+0.62%)
Mar 02, 2015 28.48 29.04 28.51 29.04 1,887,332 +0.56(+1.96%)
Feb 27, 2015 28.59 28.69 28.33 28.48 2,929,756 -0.13(-0.47%)
Feb 26, 2015 28.64 28.79 28.29 28.61 3,364,997 -0.04(-0.13%)
Feb 25, 2015 28.10 28.73 28.06 28.65 5,689,498 +0.51(+1.82%)
Feb 24, 2015 27.87 28.17 27.76 28.14 2,572,180 +0.33(+1.20%)
Feb 23, 2015 27.63 27.89 27.57 27.80 2,008,145 +0.08(+0.29%)
Feb 20, 2015 27.61 27.76 27.32 27.72 2,380,394 +0.10(+0.36%)
Feb 19, 2015 27.97 28.06 27.58 27.62 3,053,466 -0.27(-0.97%)
Feb 18, 2015 27.42 27.95 27.35 27.89 11,299,179 +0.68(+2.51%)
Feb 17, 2015 27.44 27.44 27.03 27.21 1,796,951 -0.27(-0.98%)
Feb 13, 2015 27.58 27.48 27.48 27.48 1,681,390 -0.16(-0.59%)
Feb 12, 2015 27.51 27.72 27.17 27.64 3,253,220 -0.06(-0.23%)
Feb 11, 2015 28.31 28.34 27.21 27.70 4,193,715 -0.93(-3.24%)
Feb 10, 2015 28.18 28.68 27.88 28.63 4,347,357 +0.36(+1.27%)
Feb 09, 2015 28.58 28.72 28.20 28.27 1,736,028 -0.47(-1.63%)
Feb 06, 2015 28.97 29.39 28.55 28.74 1,547,061 -0.23(-0.81%)
Feb 05, 2015 29.08 29.32 28.96 28.97 1,211,271 -0.08(-0.28%)
Feb 04, 2015 28.77 29.30 28.67 29.05 1,593,697 +0.27(+0.94%)
Feb 03, 2015 28.67 28.94 28.53 28.78 860,456 +0.31(+1.07%)
Feb 02, 2015 28.16 28.57 27.79 28.48 2,067,007 +0.30(+1.05%)
Jan 30, 2015 28.76 28.80 28.14 28.18 1,493,683 -0.75(-2.58%)
Jan 29, 2015 28.63 28.94 28.43 28.93 639,249 +0.31(+1.10%)
Jan 28, 2015 28.81 28.94 28.58 28.61 965,159 -0.05(-0.19%)
Jan 27, 2015 28.77 28.85 28.49 28.67 794,330 -0.32(-1.12%)
Jan 26, 2015 28.89 29.08 28.58 28.99 719,053 +0.10(+0.34%)
Jan 23, 2015 28.86 29.23 28.72 28.89 908,320 +0.06(+0.22%)
Jan 22, 2015 28.74 28.87 28.40 28.83 1,027,388 +0.13(+0.44%)
Jan 21, 2015 28.57 28.96 28.47 28.70 1,617,401 +0.17(+0.60%)
Jan 20, 2015 28.58 28.78 27.96 28.53 1,212,590 -0.22(-0.75%)
Jan 16, 2015 28.23 28.80 28.05 28.75 1,272,715 +0.53(+1.88%)
Jan 15, 2015 28.30 28.77 28.07 28.22 1,220,600 -0.34(-1.20%)
Jan 14, 2015 28.73 28.74 28.11 28.56 1,395,006 -0.25(-0.87%)
Jan 13, 2015 29.06 29.17 28.42 28.81 1,732,102 -0.18(-0.62%)
Jan 12, 2015 28.42 29.00 28.38 28.99 3,815,190 +0.58(+2.03%)
Jan 09, 2015 27.91 28.42 27.78 28.42 4,763,387 +0.50(+1.81%)
Jan 08, 2015 27.63 28.04 27.27 27.91 2,840,998 +0.39(+1.41%)
Jan 07, 2015 27.32 27.61 27.17 27.52 1,585,727 +0.47(+1.73%)
Jan 06, 2015 26.95 27.27 26.66 27.06 3,419,226 +0.21(+0.77%)
Jan 05, 2015 27.10 27.84 26.67 26.85 4,245,298 -0.86(-3.12%)
Jan 02, 2015 27.93 27.97 27.34 27.71 1,436,309 -0.31(-1.12%)
Dec 31, 2014 27.87 28.03 28.03 28.03 1,177,940 +0.26(+0.94%)
Dec 30, 2014 27.45 28.04 27.40 27.77 1,972,094 +0.12(+0.42%)
Dec 29, 2014 27.88 27.88 27.43 27.65 882,372 -0.18(-0.65%)
Dec 26, 2014 27.60 28.00 27.60 27.83 1,051,650 +0.32(+1.18%)
Dec 24, 2014 27.46 27.51 27.51 27.51 446,659 +0.06(+0.23%)
Dec 23, 2014 27.29 27.84 27.25 27.44 3,052,976 +0.15(+0.56%)
Dec 22, 2014 26.81 27.34 26.80 27.29 2,645,644 +0.49(+1.85%)
Dec 19, 2014 26.65 26.80 26.46 26.80 1,425,337 +0.25(+0.95%)
Dec 18, 2014 26.10 26.72 26.09 26.54 2,112,792 +0.22(+0.85%)
Dec 17, 2014 26.14 26.44 25.91 26.32 1,477,575 +0.22(+0.83%)
Dec 16, 2014 25.78 26.31 25.58 26.10 2,106,794 +0.13(+0.52%)
Dec 15, 2014 25.74 26.08 25.61 25.97 2,686,063 +0.51(+2.01%)
Dec 12, 2014 25.10 26.04 24.97 25.46 13,814,941 -0.24(-0.95%)
Dec 11, 2014 26.04 26.08 25.54 25.70 2,187,454 -0.89(-3.35%)
Dec 10, 2014 26.68 26.81 26.21 26.59 636,990 -0.24(-0.91%)
Dec 09, 2014 26.83 27.10 26.48 26.83 233,406 -0.31(-1.16%)
Dec 08, 2014 27.11 27.32 26.78 27.15 463,093 +0.04(+0.13%)
Dec 05, 2014 26.59 27.11 26.45 27.11 373,535 +0.60(+2.27%)
Dec 04, 2014 26.80 26.91 26.37 26.51 288,777 -0.29(-1.07%)
Dec 03, 2014 26.40 27.05 26.08 26.80 506,659 -0.12(-0.43%)
Dec 02, 2014 26.74 27.03 26.48 26.91 635,472 +0.25(+0.94%)
Dec 01, 2014 27.33 27.34 26.50 26.66 850,709 -0.69(-2.53%)
Nov 28, 2014 26.55 27.86 26.55 27.35 795,720 +0.85(+3.23%)
Nov 26, 2014 26.28 26.50 26.50 26.50 362,084 +0.19(+0.72%)
Nov 25, 2014 26.54 26.81 26.24 26.31 501,014 -0.23(-0.88%)
Nov 24, 2014 26.53 26.69 26.52 26.54 414,714 +0.08(+0.31%)
Nov 21, 2014 26.19 26.65 26.17 26.46 699,482 +0.20(+0.75%)
Nov 20, 2014 25.71 26.27 25.71 26.26 439,412 +0.48(+1.85%)
Nov 19, 2014 25.37 25.95 25.37 25.79 756,534 +0.29(+1.13%)
Nov 18, 2014 25.64 25.85 25.43 25.50 325,910 -0.11(-0.42%)
Nov 17, 2014 25.87 26.00 25.53 25.61 355,391 -0.29(-1.11%)
Nov 14, 2014 26.54 26.54 25.78 25.90 342,350 -0.56(-2.11%)
Nov 13, 2014 25.77 26.54 25.64 26.45 1,132,756 +0.76(+2.98%)
Nov 12, 2014 25.37 25.90 25.37 25.69 626,120 +0.34(+1.35%)
Nov 11, 2014 25.45 25.45 25.11 25.35 358,694 -0.17(-0.67%)
Nov 10, 2014 25.43 25.60 25.28 25.52 312,246 +0.09(+0.35%)
Nov 07, 2014 25.74 25.77 25.37 25.43 600,379 -0.36(-1.40%)
Nov 06, 2014 25.52 25.82 25.43 25.79 342,924 +0.23(+0.92%)
Nov 05, 2014 25.46 25.59 25.30 25.55 338,623 +0.15(+0.60%)
Nov 04, 2014 25.19 25.59 25.01 25.40 455,434 +0.24(+0.97%)
Nov 03, 2014 25.08 25.38 24.94 25.16 392,891 +0.05(+0.18%)
Oct 31, 2014 25.03 25.25 25.01 25.11 647,422 +0.12(+0.47%)
Oct 30, 2014 24.47 25.11 24.38 25.00 424,237 +0.46(+1.87%)
Oct 29, 2014 24.11 24.62 23.99 24.54 384,761 +0.43(+1.79%)
Oct 28, 2014 24.25 24.44 23.89 24.11 369,975 -0.05(-0.19%)
Oct 27, 2014 24.19 23.87 23.93 24.15 462,957 +0.28(+1.17%)
Oct 24, 2014 23.59 23.88 23.47 23.87 261,804 +0.24(+1.03%)
Oct 23, 2014 23.39 23.74 23.39 23.63 499,184 +0.33(+1.43%)
Oct 22, 2014 23.72 23.75 23.11 23.30 359,107 -0.45(-1.89%)
Oct 21, 2014 23.55 24.03 23.46 23.75 357,783 +0.20(+0.84%)
Oct 20, 2014 22.94 23.57 22.89 23.55 233,526 +0.56(+2.43%)
Oct 17, 2014 22.94 23.26 22.92 22.99 296,082 +0.18(+0.79%)
Oct 16, 2014 23.10 23.10 22.61 22.81 416,689 -0.48(-2.05%)
Oct 15, 2014 23.12 23.29 22.52 23.29 416,075 +0.04(+0.15%)
Oct 14, 2014 23.17 23.32 22.94 23.25 550,106 +0.21(+0.90%)
Oct 13, 2014 23.86 23.91 23.03 23.04 362,401 -0.77(-3.25%)
Oct 10, 2014 23.84 24.11 23.72 23.82 571,278 -0.04(-0.15%)
Oct 09, 2014 23.89 24.05 23.71 23.85 363,090 -0.01(-0.04%)
Oct 08, 2014 24.06 24.16 23.45 23.86 538,918 -0.21(-0.86%)
Oct 07, 2014 24.09 24.26 24.00 24.07 647,612 -0.08(-0.34%)
Oct 06, 2014 23.78 24.17 23.78 24.15 540,142 +0.36(+1.51%)
Oct 03, 2014 23.39 23.83 23.30 23.79 1,305,364 +0.45(+1.93%)
Oct 02, 2014 23.20 23.38 22.94 23.34 499,411 -0.05(-0.23%)
Oct 01, 2014 23.79 23.81 23.35 23.39 567,917 -0.27(-1.14%)
Sep 30, 2014 23.82 23.94 23.58 23.66 337,487 -0.11(-0.45%)
Sep 29, 2014 23.97 24.05 23.63 23.77 727,767 -0.32(-1.34%)
Sep 26, 2014 24.02 24.11 23.92 24.10 499,145 +0.16(+0.68%)
Sep 25, 2014 24.15 24.22 23.89 23.93 288,079 -0.19(-0.78%)
Sep 24, 2014 24.47 24.51 24.01 24.12 553,485 -0.43(-1.76%)
Sep 23, 2014 24.56 24.70 24.50 24.56 699,316 -0.05(-0.22%)
Sep 22, 2014 24.65 24.65 24.46 24.61 519,142 -0.04(-0.18%)
Sep 19, 2014 24.42 24.87 24.30 24.65 3,279,119 +0.32(+1.33%)
Sep 18, 2014 24.29 24.42 24.21 24.33 344,788 +0.04(+0.18%)
Sep 17, 2014 24.22 24.41 24.22 24.29 702,229 +0.05(+0.22%)
Sep 16, 2014 24.42 24.42 24.20 24.23 243,757 -0.17(-0.70%)
Sep 15, 2014 24.36 24.43 24.28 24.40 539,804 -0.03(-0.11%)
Sep 12, 2014 24.43 24.56 24.38 24.43 632,405 +0.01(+0.04%)
Sep 11, 2014 24.21 24.51 24.17 24.42 559,934 +0.13(+0.56%)
Sep 10, 2014 24.20 24.48 24.07 24.29 1,151,108 +0.12(+0.48%)
Sep 09, 2014 24.20 24.26 24.12 24.17 833,259 -0.03(-0.11%)
Sep 08, 2014 23.70 24.22 23.66 24.20 1,357,000 +0.49(+2.09%)
Sep 05, 2014 23.52 23.72 23.44 23.70 556,030 +0.17(+0.73%)
Sep 04, 2014 23.39 23.56 23.36 23.53 789,826 +0.13(+0.58%)
Sep 03, 2014 23.39 23.57 23.30 23.39 707,225 +0.00(+0.00%)
Sep 02, 2014 23.21 23.67 23.21 23.39 462,455 +0.09(+0.39%)
Aug 29, 2014 23.41 23.30 23.30 23.30 967,335 -0.18(-0.77%)
Aug 28, 2014 23.21 23.54 23.21 23.48 685,284 +0.20(+0.85%)
Aug 27, 2014 23.51 23.52 23.26 23.29 157,405 -0.21(-0.88%)
Aug 26, 2014 23.57 23.63 23.43 23.49 257,766 -0.07(-0.31%)
Aug 25, 2014 23.57 23.75 23.54 23.57 378,675 +0.11(+0.46%)
Aug 22, 2014 23.71 23.84 23.44 23.46 386,772 -0.25(-1.06%)
Aug 21, 2014 23.93 24.08 23.71 23.71 511,172 -0.17(-0.72%)
Aug 20, 2014 23.52 23.97 23.38 23.88 522,575 +0.04(+0.15%)
Aug 19, 2014 23.89 23.94 23.78 23.84 416,357 +0.04(+0.15%)
Aug 18, 2014 23.78 24.09 23.75 23.81 406,073 -0.04(-0.15%)
Aug 15, 2014 23.95 24.08 23.81 23.84 440,892 -0.19(-0.79%)
Aug 14, 2014 23.80 24.07 23.80 24.03 557,811 +0.30(+1.25%)
Aug 13, 2014 23.93 24.00 23.57 23.74 623,868 -0.10(-0.42%)
Aug 12, 2014 23.92 24.09 23.48 23.84 894,196 -0.07(-0.30%)
Aug 11, 2014 25.16 25.16 23.88 23.91 1,172,043 +0.02(+0.07%)
Aug 08, 2014 23.85 23.97 23.61 23.89 507,208 +0.09(+0.38%)
Aug 07, 2014 23.78 24.05 23.48 23.80 500,439 +0.10(+0.42%)
Aug 06, 2014 23.81 24.02 23.68 23.70 402,422 -0.14(-0.60%)
Aug 05, 2014 24.33 24.63 23.15 23.84 1,067,277 -0.61(-2.50%)
Aug 04, 2014 24.37 24.61 24.37 24.46 1,013,882 +0.14(+0.59%)
Aug 01, 2014 24.29 24.61 24.18 24.31 510,949 +0.05(+0.22%)
Jul 31, 2014 24.43 24.67 24.23 24.26 557,891 -0.34(-1.39%)
Jul 30, 2014 24.62 24.69 24.47 24.60 417,689 -0.02(-0.07%)
Jul 29, 2014 24.56 24.72 24.54 24.62 171,121 +0.04(+0.15%)
Jul 28, 2014 24.52 24.65 24.49 24.58 545,622 +0.02(+0.07%)
Jul 25, 2014 24.58 24.68 24.55 24.56 219,058 -0.06(-0.26%)
Jul 24, 2014 24.56 24.68 24.56 24.63 264,163 +0.07(+0.29%)
Jul 23, 2014 24.66 24.72 24.55 24.56 356,473 -0.05(-0.22%)
Jul 22, 2014 24.48 24.73 24.48 24.61 457,006 +0.11(+0.44%)
Jul 21, 2014 24.30 24.56 24.26 24.50 902,794 +0.20(+0.81%)
Jul 18, 2014 24.39 24.56 24.24 24.30 1,378,657 -0.08(-0.33%)
Jul 17, 2014 24.29 24.43 24.16 24.38 812,710 -0.10(-0.40%)
Jul 16, 2014 24.58 24.66 24.38 24.48 334,139 +0.00(+0.00%)
Jul 15, 2014 24.56 24.56 24.19 24.48 584,704 -0.10(-0.40%)
Jul 14, 2014 24.15 24.62 24.09 24.58 575,724 +0.57(+2.36%)
Jul 11, 2014 24.06 24.38 23.92 24.02 860,906 -0.14(-0.56%)
Jul 10, 2014 24.11 24.29 23.85 24.15 675,830 -0.18(-0.74%)
Jul 09, 2014 24.20 24.39 24.11 24.33 828,806 +0.08(+0.33%)
Jul 08, 2014 23.68 24.28 23.68 24.25 951,482 +0.62(+2.63%)
Jul 07, 2014 23.68 23.90 23.57 23.63 328,155 -0.14(-0.57%)
Jul 03, 2014 23.84 23.76 23.76 23.76 632,257 -0.35(-1.46%)
Jul 02, 2014 23.53 24.29 23.39 24.11 1,575,574 +0.67(+2.88%)
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.