Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.76 34.94 34.60 34.70 2,048,919 +0.12(+0.34%)
Sep 29, 2016 34.25 34.64 34.24 34.58 1,832,452 +0.24(+0.69%)
Sep 28, 2016 34.49 34.49 34.21 34.35 1,417,275 -0.05(-0.16%)
Sep 27, 2016 34.15 34.47 34.11 34.40 951,932 +0.16(+0.45%)
Sep 26, 2016 34.20 34.37 33.99 34.25 1,116,894 -0.13(-0.37%)
Sep 23, 2016 34.33 34.67 34.30 34.37 1,127,777 -0.10(-0.29%)
Sep 22, 2016 34.69 34.74 34.37 34.47 1,448,179 +0.02(+0.05%)
Sep 21, 2016 34.36 34.57 34.08 34.46 1,278,580 +0.24(+0.69%)
Sep 20, 2016 34.38 34.42 34.10 34.22 1,203,471 +0.00(+0.00%)
Sep 19, 2016 34.15 34.33 33.98 34.22 1,297,069 +0.08(+0.24%)
Sep 16, 2016 33.99 34.26 33.94 34.14 2,282,435 +0.03(+0.08%)
Sep 15, 2016 33.71 34.23 33.57 34.11 1,358,830 +0.41(+1.22%)
Sep 14, 2016 33.55 33.90 33.55 33.70 1,999,383 +0.08(+0.24%)
Sep 13, 2016 33.84 33.87 33.51 33.62 2,005,857 -0.48(-1.42%)
Sep 12, 2016 33.85 34.17 33.75 34.10 3,309,958 +0.07(+0.21%)
Sep 09, 2016 34.49 34.51 33.95 34.03 1,455,161 -0.77(-2.20%)
Sep 08, 2016 34.62 34.87 34.48 34.79 1,903,138 -0.07(-0.21%)
Sep 07, 2016 34.86 34.88 34.65 34.87 1,440,728 +0.16(+0.45%)
Sep 06, 2016 34.88 34.95 34.63 34.71 1,721,227 -0.05(-0.13%)
Sep 02, 2016 34.64 34.76 34.76 34.76 877,381 +0.21(+0.61%)
Sep 01, 2016 34.65 34.88 34.35 34.55 1,133,031 -0.06(-0.18%)
Aug 31, 2016 34.67 34.67 34.44 34.61 1,607,897 +0.02(+0.05%)
Aug 30, 2016 34.30 34.61 34.24 34.59 2,608,241 +0.35(+1.01%)
Aug 29, 2016 34.40 34.51 34.20 34.25 889,980 -0.08(-0.24%)
Aug 26, 2016 34.31 34.66 34.12 34.33 2,999,888 +0.16(+0.45%)
Aug 25, 2016 34.00 34.31 33.99 34.17 1,485,535 +0.17(+0.51%)
Aug 24, 2016 33.99 34.15 33.93 34.00 1,214,824 -0.03(-0.08%)
Aug 23, 2016 33.81 34.05 33.70 34.03 1,494,539 +0.40(+1.19%)
Aug 22, 2016 33.79 33.79 33.50 33.63 1,699,595 -0.24(-0.70%)
Aug 19, 2016 33.88 33.96 33.76 33.86 1,186,410 -0.09(-0.27%)
Aug 18, 2016 34.01 34.16 33.55 33.95 2,947,538 -0.05(-0.16%)
Aug 17, 2016 34.04 34.18 33.58 34.01 1,359,373 -0.01(-0.03%)
Aug 16, 2016 34.20 34.29 33.98 34.02 1,258,195 -0.25(-0.72%)
Aug 15, 2016 34.46 34.61 34.25 34.26 1,515,428 -0.07(-0.21%)
Aug 12, 2016 34.20 34.47 34.03 34.34 1,708,009 -0.01(-0.04%)
Aug 11, 2016 33.90 34.43 33.87 34.35 3,586,715 +0.58(+1.73%)
Aug 10, 2016 33.22 33.92 33.17 33.77 7,434,412 +1.23(+3.78%)
Aug 09, 2016 32.28 32.67 32.28 32.54 1,680,562 -0.01(-0.03%)
Aug 08, 2016 32.51 32.67 32.43 32.55 1,686,604 +0.03(+0.08%)
Aug 05, 2016 32.46 32.68 32.40 32.52 1,844,792 +0.21(+0.65%)
Aug 04, 2016 32.33 32.44 32.11 32.31 1,303,157 -0.02(-0.06%)
Aug 03, 2016 32.30 32.46 32.23 32.33 1,445,403 -0.08(-0.25%)
Aug 02, 2016 32.67 32.69 32.24 32.41 895,311 -0.34(-1.03%)
Aug 01, 2016 32.72 32.85 32.57 32.75 542,348 +0.12(+0.36%)
Jul 29, 2016 32.92 33.12 32.57 32.63 1,140,658 -0.36(-1.08%)
Jul 28, 2016 32.78 33.03 32.67 32.99 4,858,162 +0.21(+0.64%)
Jul 27, 2016 32.93 33.10 32.65 32.78 1,358,145 -0.21(-0.63%)
Jul 26, 2016 32.77 33.06 32.61 32.99 1,345,002 +0.11(+0.33%)
Jul 25, 2016 32.80 32.91 32.67 32.88 643,599 -0.04(-0.11%)
Jul 22, 2016 32.67 32.92 32.57 32.91 1,083,398 +0.24(+0.72%)
Jul 21, 2016 32.74 32.82 32.52 32.68 1,210,132 -0.03(-0.08%)
Jul 20, 2016 32.20 32.71 32.05 32.70 2,547,310 +0.67(+2.10%)
Jul 19, 2016 31.98 32.08 31.87 32.03 958,116 +0.04(+0.11%)
Jul 18, 2016 32.25 32.28 31.98 31.99 1,027,699 -0.31(-0.96%)
Jul 15, 2016 32.28 32.46 32.13 32.30 1,773,880 +0.05(+0.17%)
Jul 14, 2016 32.47 32.60 32.13 32.25 1,897,533 +0.07(+0.23%)
Jul 13, 2016 31.74 32.28 31.67 32.18 1,933,781 +0.41(+1.29%)
Jul 12, 2016 31.59 31.79 31.47 31.77 1,624,943 +0.30(+0.95%)
Jul 11, 2016 31.44 31.51 31.24 31.47 1,280,956 +0.04(+0.12%)
Jul 08, 2016 30.95 31.59 30.85 31.43 2,209,041 +0.58(+1.89%)
Jul 07, 2016 30.34 30.86 30.29 30.85 2,020,137 +0.53(+1.74%)
Jul 06, 2016 30.18 30.33 29.95 30.32 1,280,681 +0.10(+0.33%)
Jul 05, 2016 30.27 30.31 29.93 30.22 1,028,435 -0.09(-0.30%)
Jul 01, 2016 30.38 30.31 30.31 30.31 1,744,359 -0.11(-0.36%)
Jun 30, 2016 30.05 30.45 29.76 30.42 1,855,351 +0.48(+1.61%)
Jun 29, 2016 29.50 29.98 29.36 29.94 1,402,796 +0.74(+2.53%)
Jun 28, 2016 29.01 29.31 28.96 29.20 1,766,139 +0.40(+1.39%)
Jun 27, 2016 29.14 29.33 28.56 28.80 1,541,455 -0.69(-2.35%)
Jun 24, 2016 29.98 30.23 29.48 29.49 6,312,341 -1.37(-4.45%)
Jun 23, 2016 31.07 31.07 30.68 30.86 1,334,746 +0.25(+0.80%)
Jun 22, 2016 30.44 30.62 30.16 30.62 1,487,682 +0.17(+0.57%)
Jun 21, 2016 30.55 30.59 30.29 30.45 1,206,558 +0.05(+0.18%)
Jun 20, 2016 30.50 30.81 30.35 30.39 1,289,355 +0.21(+0.69%)
Jun 17, 2016 30.29 30.45 30.13 30.18 2,689,909 -0.19(-0.63%)
Jun 16, 2016 30.33 30.45 29.98 30.37 1,968,777 -0.11(-0.36%)
Jun 15, 2016 30.59 30.84 30.46 30.48 1,046,021 -0.08(-0.27%)
Jun 14, 2016 30.58 30.75 30.46 30.56 1,962,834 -0.05(-0.15%)
Jun 13, 2016 30.48 30.72 30.45 30.61 1,905,037 -0.04(-0.12%)
Jun 10, 2016 30.58 30.76 30.45 30.65 3,004,934 -0.18(-0.59%)
Jun 09, 2016 30.70 30.93 30.68 30.83 1,253,641 +0.12(+0.39%)
Jun 08, 2016 30.35 30.73 30.31 30.71 1,086,956 +0.32(+1.05%)
Jun 07, 2016 30.37 30.49 30.29 30.39 1,324,240 -0.03(-0.09%)
Jun 06, 2016 30.30 30.50 30.23 30.42 959,258 +0.15(+0.51%)
Jun 03, 2016 30.34 30.42 30.19 30.26 1,219,737 -0.21(-0.69%)
Jun 02, 2016 30.18 30.54 30.07 30.47 1,079,471 +0.18(+0.60%)
Jun 01, 2016 30.24 30.41 30.05 30.29 1,380,705 -0.01(-0.03%)
May 31, 2016 30.28 30.31 29.89 30.30 2,175,669 +0.00(+0.00%)
May 27, 2016 29.86 30.30 30.30 30.30 1,254,791 +0.58(+1.96%)
May 26, 2016 29.93 30.05 29.51 29.72 1,771,142 -0.25(-0.82%)
May 25, 2016 30.02 30.16 29.81 29.96 1,527,910 +0.07(+0.24%)
May 24, 2016 29.56 29.97 29.43 29.89 2,557,386 +0.48(+1.64%)
May 23, 2016 29.34 29.59 29.34 29.41 1,404,519 +0.00(+0.00%)
May 20, 2016 29.44 29.66 29.37 29.41 1,504,991 +0.10(+0.34%)
May 19, 2016 29.40 29.73 29.15 29.31 1,637,234 -0.25(-0.86%)
May 18, 2016 29.79 29.81 29.37 29.56 2,471,132 -0.24(-0.79%)
May 17, 2016 30.14 30.24 29.59 29.80 1,246,070 -0.30(-1.00%)
May 16, 2016 30.08 30.23 29.84 30.10 1,502,835 +0.04(+0.14%)
May 13, 2016 30.11 30.45 29.87 30.06 3,438,717 -0.11(-0.36%)
May 12, 2016 30.18 31.09 29.87 30.17 6,500,125 +0.27(+0.91%)
May 11, 2016 30.69 31.31 29.90 29.90 4,438,231 -1.27(-4.08%)
May 10, 2016 30.89 31.18 30.65 31.17 2,084,959 +0.28(+0.91%)
May 09, 2016 30.69 31.07 30.49 30.89 1,231,704 +0.26(+0.86%)
May 06, 2016 30.30 30.68 30.13 30.62 1,321,212 +0.10(+0.33%)
May 05, 2016 30.36 30.90 30.30 30.52 1,659,560 +0.06(+0.21%)
May 04, 2016 30.53 30.78 30.37 30.46 1,554,619 -0.24(-0.77%)
May 03, 2016 30.58 30.80 30.46 30.69 843,024 -0.07(-0.24%)
May 02, 2016 30.59 30.81 30.43 30.77 1,161,355 +0.35(+1.16%)
Apr 29, 2016 30.37 30.46 30.00 30.41 907,077 +0.05(+0.15%)
Apr 28, 2016 30.41 30.65 30.24 30.37 783,990 -0.27(-0.89%)
Apr 27, 2016 30.69 30.85 30.44 30.64 989,104 -0.15(-0.50%)
Apr 26, 2016 30.44 30.89 30.42 30.79 1,056,780 +0.12(+0.38%)
Apr 25, 2016 30.76 30.86 30.52 30.68 1,063,603 -0.15(-0.50%)
Apr 22, 2016 30.84 30.97 30.62 30.83 1,316,310 -0.10(-0.32%)
Apr 21, 2016 30.98 31.21 30.72 30.93 1,858,857 -0.19(-0.61%)
Apr 20, 2016 31.08 31.28 30.79 31.12 1,444,517 +0.21(+0.68%)
Apr 19, 2016 30.86 30.95 30.72 30.91 2,047,965 +0.12(+0.38%)
Apr 18, 2016 30.51 30.86 30.43 30.79 1,251,953 +0.15(+0.50%)
Apr 15, 2016 30.58 30.69 30.48 30.64 533,966 +0.15(+0.48%)
Apr 14, 2016 30.24 30.52 30.12 30.49 1,470,122 +0.36(+1.20%)
Apr 13, 2016 30.10 30.32 30.04 30.13 1,286,781 +0.10(+0.33%)
Apr 12, 2016 29.94 30.20 29.87 30.03 853,047 +0.10(+0.33%)
Apr 11, 2016 30.30 30.34 29.93 29.93 847,137 -0.25(-0.81%)
Apr 08, 2016 30.33 30.33 29.91 30.18 823,902 +0.03(+0.09%)
Apr 07, 2016 29.86 30.26 29.85 30.15 1,757,196 -0.11(-0.36%)
Apr 06, 2016 30.16 30.32 30.06 30.26 1,529,387 +0.20(+0.66%)
Apr 05, 2016 30.28 30.34 30.00 30.06 860,695 -0.32(-1.05%)
Apr 04, 2016 30.40 30.46 30.08 30.38 1,191,202 +0.01(+0.03%)
Apr 01, 2016 29.80 30.49 29.71 30.37 1,383,370 +0.31(+1.03%)
Mar 31, 2016 29.83 30.15 29.71 30.06 1,589,418 +0.13(+0.42%)
Mar 30, 2016 30.04 30.16 29.85 29.93 1,331,525 +0.08(+0.27%)
Mar 29, 2016 29.57 29.93 29.49 29.85 986,461 +0.26(+0.89%)
Mar 28, 2016 29.57 29.84 29.51 29.59 605,787 +0.08(+0.28%)
Mar 24, 2016 29.46 29.51 29.51 29.51 820,313 -0.02(-0.06%)
Mar 23, 2016 29.67 29.75 29.52 29.52 687,625 -0.11(-0.37%)
Mar 22, 2016 29.35 29.88 29.28 29.63 1,735,056 +0.25(+0.86%)
Mar 21, 2016 29.18 29.56 28.94 29.38 1,003,766 +0.21(+0.72%)
Mar 18, 2016 29.39 29.72 29.12 29.17 2,760,284 -0.15(-0.53%)
Mar 17, 2016 29.28 29.64 29.08 29.32 951,468 +0.03(+0.09%)
Mar 16, 2016 29.18 29.38 29.08 29.30 850,690 +0.07(+0.25%)
Mar 15, 2016 29.14 29.38 29.03 29.22 718,859 -0.13(-0.43%)
Mar 14, 2016 29.17 29.48 28.98 29.35 835,759 +0.19(+0.65%)
Mar 11, 2016 28.93 29.31 28.72 29.16 1,151,382 +0.42(+1.45%)
Mar 10, 2016 28.99 29.17 28.51 28.74 864,276 -0.07(-0.25%)
Mar 09, 2016 29.08 29.20 28.73 28.82 1,026,942 -0.11(-0.38%)
Mar 08, 2016 29.13 29.18 28.82 28.92 1,030,488 -0.28(-0.96%)
Mar 07, 2016 28.99 29.42 28.99 29.21 1,521,701 -0.05(-0.19%)
Mar 04, 2016 29.09 29.35 28.92 29.26 1,282,772 +0.08(+0.28%)
Mar 03, 2016 29.24 29.26 28.82 29.18 1,111,075 -0.08(-0.28%)
Mar 02, 2016 28.96 29.31 28.77 29.26 1,191,838 +0.12(+0.40%)
Mar 01, 2016 28.80 29.18 28.53 29.14 1,277,952 +0.63(+2.20%)
Feb 29, 2016 28.65 28.74 28.32 28.52 1,890,504 -0.14(-0.48%)
Feb 26, 2016 28.81 28.95 28.49 28.65 1,240,392 +0.04(+0.13%)
Feb 25, 2016 28.03 28.63 27.92 28.62 1,678,556 +0.68(+2.44%)
Feb 24, 2016 27.92 27.94 27.60 27.94 867,083 -0.20(-0.71%)
Feb 23, 2016 28.08 28.29 27.81 28.14 1,544,283 +0.05(+0.19%)
Feb 22, 2016 27.62 28.08 27.36 28.08 1,023,779 +0.72(+2.62%)
Feb 19, 2016 27.55 27.80 27.17 27.36 2,614,288 -0.23(-0.82%)
Feb 18, 2016 27.84 28.07 27.50 27.59 2,133,025 -0.44(-1.59%)
Feb 17, 2016 27.47 28.17 27.38 28.04 3,867,242 +0.64(+2.35%)
Feb 16, 2016 27.61 27.81 27.06 27.39 2,761,762 -0.11(-0.40%)
Feb 12, 2016 27.68 27.50 27.50 27.50 2,900,790 +0.25(+0.90%)
Feb 11, 2016 28.22 28.23 26.48 27.25 4,306,488 -1.03(-3.64%)
Feb 10, 2016 29.43 29.95 27.73 28.28 6,744,888 +0.95(+3.48%)
Feb 09, 2016 26.73 27.62 26.72 27.33 4,719,386 +0.35(+1.31%)
Feb 08, 2016 28.22 28.48 26.68 26.98 3,671,821 -1.39(-4.91%)
Feb 05, 2016 30.07 30.28 28.35 28.38 2,774,012 -1.76(-5.85%)
Feb 04, 2016 29.27 30.21 29.04 30.14 3,253,020 +0.79(+2.68%)
Feb 03, 2016 29.50 29.58 28.95 29.35 1,799,442 -0.04(-0.12%)
Feb 02, 2016 29.46 29.68 29.21 29.39 2,121,369 -0.28(-0.95%)
Feb 01, 2016 28.81 29.75 28.81 29.67 2,153,351 +0.76(+2.63%)
Jan 29, 2016 28.84 29.00 28.42 28.91 3,158,061 +0.14(+0.47%)
Jan 28, 2016 28.73 28.83 28.43 28.77 1,384,819 +0.15(+0.54%)
Jan 27, 2016 28.90 29.00 28.35 28.62 1,726,394 -0.33(-1.16%)
Jan 26, 2016 28.26 29.04 27.71 28.95 2,054,316 +0.74(+2.63%)
Jan 25, 2016 28.72 28.72 28.16 28.21 1,722,175 -0.49(-1.70%)
Jan 22, 2016 28.41 28.71 28.25 28.70 1,443,283 +0.57(+2.03%)
Jan 21, 2016 28.09 28.49 27.85 28.13 2,541,083 +0.21(+0.75%)
Jan 20, 2016 27.73 28.18 26.98 27.92 2,454,772 -0.05(-0.16%)
Jan 19, 2016 28.34 28.37 27.91 27.97 1,735,188 -0.18(-0.64%)
Jan 15, 2016 27.93 28.15 28.15 28.15 2,253,481 -0.43(-1.49%)
Jan 14, 2016 28.66 28.72 27.55 28.57 3,921,988 -0.11(-0.38%)
Jan 13, 2016 29.23 29.35 28.29 28.68 3,468,660 -0.52(-1.77%)
Jan 12, 2016 29.04 29.25 28.81 29.20 2,304,887 +0.36(+1.25%)
Jan 11, 2016 28.92 28.92 28.47 28.84 2,150,026 +0.05(+0.16%)
Jan 08, 2016 29.00 29.04 28.73 28.79 2,242,896 -0.07(-0.25%)
Jan 07, 2016 28.85 29.14 28.68 28.86 2,078,784 -0.35(-1.21%)
Jan 06, 2016 29.04 29.34 29.01 29.22 2,380,821 -0.14(-0.46%)
Jan 05, 2016 29.39 29.50 29.24 29.35 2,956,565 +0.07(+0.25%)
Jan 04, 2016 28.65 29.31 28.30 29.28 2,565,186 +0.10(+0.34%)
Dec 31, 2015 29.23 29.18 29.18 29.18 986,050 -0.13(-0.43%)
Dec 30, 2015 29.43 29.76 29.30 29.31 1,004,631 -0.15(-0.52%)
Dec 29, 2015 29.28 29.50 29.22 29.46 814,480 +0.25(+0.87%)
Dec 28, 2015 29.14 29.28 28.86 29.21 798,908 -0.01(-0.03%)
Dec 24, 2015 29.26 29.22 29.22 29.22 393,005 -0.10(-0.34%)
Dec 23, 2015 29.11 29.37 28.93 29.32 1,843,838 +0.28(+0.97%)
Dec 22, 2015 29.14 29.25 28.73 29.04 1,488,297 -0.07(-0.25%)
Dec 21, 2015 29.17 29.59 28.90 29.11 1,568,118 +0.00(+0.00%)
Dec 18, 2015 29.49 29.49 28.96 29.11 2,938,968 -0.28(-0.95%)
Dec 17, 2015 29.65 31.72 29.12 29.39 1,561,208 -0.17(-0.58%)
Dec 16, 2015 29.81 29.86 29.13 29.56 2,004,626 -0.10(-0.34%)
Dec 15, 2015 29.64 29.97 29.53 29.66 1,489,409 +0.18(+0.61%)
Dec 14, 2015 29.52 29.92 29.11 29.48 2,535,308 +0.04(+0.12%)
Dec 11, 2015 30.03 30.05 29.34 29.44 1,402,083 -0.90(-2.98%)
Dec 10, 2015 30.41 30.47 30.22 30.35 1,534,051 +0.02(+0.06%)
Dec 09, 2015 30.35 30.60 30.12 30.33 2,202,829 -0.15(-0.50%)
Dec 08, 2015 30.31 30.71 30.09 30.48 1,412,654 -0.20(-0.65%)
Dec 07, 2015 30.83 30.91 30.50 30.68 2,593,781 -0.11(-0.35%)
Dec 04, 2015 30.39 30.95 30.25 30.79 2,712,647 +0.51(+1.67%)
Dec 03, 2015 30.75 30.95 30.18 30.28 3,618,593 -0.24(-0.80%)
Dec 02, 2015 30.07 30.66 29.78 30.53 6,479,544 +0.78(+2.62%)
Dec 01, 2015 29.94 30.32 29.57 29.75 4,006,754 +0.24(+0.80%)
Nov 30, 2015 30.04 30.18 29.49 29.52 3,378,498 -0.53(-1.78%)
Nov 27, 2015 29.84 30.28 29.71 30.05 1,857,859 +0.24(+0.82%)
Nov 25, 2015 29.83 29.80 29.80 29.80 1,791,843 +0.03(+0.11%)
Nov 24, 2015 29.65 30.04 29.37 29.77 2,590,138 -0.06(-0.21%)
Nov 23, 2015 29.72 30.11 29.72 29.84 3,532,330 +0.38(+1.29%)
Nov 20, 2015 29.28 30.05 29.20 29.46 5,825,361 +0.28(+0.96%)
Nov 19, 2015 29.52 29.55 28.97 29.18 6,165,774 -0.27(-0.92%)
Nov 18, 2015 27.74 29.46 27.47 29.45 7,767,843 +2.72(+10.20%)
Nov 17, 2015 26.83 27.27 26.44 26.72 4,472,594 +0.05(+0.17%)
Nov 16, 2015 26.63 26.83 26.49 26.68 2,286,776 +0.00(+0.00%)
Nov 13, 2015 27.22 27.27 26.60 26.68 2,658,331 -0.66(-2.41%)
Nov 12, 2015 27.61 27.80 27.11 27.34 2,028,718 -0.43(-1.56%)
Nov 11, 2015 27.49 27.82 27.25 27.77 1,610,860 +0.38(+1.38%)
Nov 10, 2015 27.25 27.41 27.07 27.39 981,787 +0.05(+0.16%)
Nov 09, 2015 27.44 27.44 27.07 27.35 2,429,673 -0.17(-0.62%)
Nov 06, 2015 28.00 28.00 27.24 27.52 808,714 +0.00(+0.00%)
Nov 05, 2015 27.54 27.92 27.19 27.52 1,442,417 +0.00(+0.00%)
Nov 04, 2015 27.94 27.97 27.50 27.52 2,021,153 -0.43(-1.55%)
Nov 03, 2015 27.34 27.96 27.34 27.95 1,627,213 +0.56(+2.04%)
Nov 02, 2015 27.48 27.49 27.23 27.39 1,670,439 +0.01(+0.03%)
Oct 30, 2015 27.78 27.80 27.39 27.38 2,592,239 -0.45(-1.62%)
Oct 29, 2015 28.09 28.14 27.72 27.83 1,103,043 -0.23(-0.84%)
Oct 28, 2015 28.17 28.29 27.67 28.07 1,625,401 +0.06(+0.23%)
Oct 27, 2015 28.03 28.25 27.73 28.00 877,227 -0.03(-0.10%)
Oct 26, 2015 27.80 28.12 27.67 28.03 1,777,061 +0.22(+0.78%)
Oct 23, 2015 27.91 28.05 27.67 27.82 1,234,981 +0.10(+0.36%)
Oct 22, 2015 27.89 28.18 27.67 27.72 1,635,295 +0.11(+0.39%)
Oct 21, 2015 28.11 28.11 27.52 27.61 898,087 -0.44(-1.58%)
Oct 20, 2015 28.15 28.33 28.01 28.05 1,826,199 -0.11(-0.38%)
Oct 19, 2015 28.07 28.30 27.67 28.16 2,058,111 +0.05(+0.19%)
Oct 16, 2015 27.71 28.16 27.57 28.10 1,416,019 +0.48(+1.73%)
Oct 15, 2015 27.36 27.73 27.09 27.63 1,490,534 +0.42(+1.53%)
Oct 14, 2015 27.56 27.96 27.08 27.21 1,702,109 -0.32(-1.18%)
Oct 13, 2015 27.82 27.94 27.51 27.54 1,363,560 -0.39(-1.39%)
Oct 12, 2015 27.90 28.08 27.83 27.92 1,367,718 +0.05(+0.19%)
Oct 09, 2015 27.91 28.18 27.83 27.87 1,344,258 -0.03(-0.10%)
Oct 08, 2015 27.74 27.98 27.61 27.90 2,460,356 -0.02(-0.06%)
Oct 07, 2015 27.43 27.99 27.17 27.91 2,702,040 +0.48(+1.74%)
Oct 06, 2015 27.91 27.91 27.28 27.44 1,134,462 -0.54(-1.94%)
Oct 05, 2015 28.01 28.11 27.58 27.98 1,850,169 +0.16(+0.58%)
Oct 02, 2015 26.89 27.90 26.62 27.82 2,204,314 +0.71(+2.63%)
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.