Aramark Holdings Corp (NY: ARMK )

35.61 USD +0.30 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.70 42.87 42.44 42.60 1,316,136 +0.02(+0.05%)
Nov 29, 2017 42.27 42.70 42.27 42.58 1,030,661 +0.31(+0.73%)
Nov 28, 2017 41.42 42.42 41.34 42.27 1,034,289 +0.90(+2.18%)
Nov 27, 2017 41.38 41.51 41.17 41.37 952,683 +0.05(+0.12%)
Nov 24, 2017 41.13 41.36 41.08 41.32 279,785 +0.25(+0.61%)
Nov 22, 2017 41.36 41.36 41.03 41.07 812,390 -0.19(-0.46%)
Nov 21, 2017 41.50 41.66 41.24 41.26 1,596,169 +0.09(+0.22%)
Nov 20, 2017 40.83 41.24 40.74 41.17 998,642 +0.35(+0.86%)
Nov 17, 2017 40.62 40.99 40.61 40.82 1,539,623 +0.08(+0.20%)
Nov 16, 2017 39.92 40.79 39.83 40.74 1,844,074 +0.91(+2.28%)
Nov 15, 2017 39.58 40.06 39.02 39.83 2,501,002 -0.19(-0.47%)
Nov 14, 2017 40.89 41.18 39.60 40.02 5,946,456 -2.83(-6.60%)
Nov 13, 2017 42.67 42.95 42.44 42.85 1,676,430 +0.17(+0.40%)
Nov 10, 2017 42.93 43.00 42.45 42.68 1,473,282 -0.07(-0.16%)
Nov 09, 2017 43.11 43.11 42.59 42.75 1,808,042 -0.58(-1.34%)
Nov 08, 2017 43.13 43.39 42.97 43.33 882,498 +0.08(+0.18%)
Nov 07, 2017 43.34 43.50 42.94 43.25 933,259 -0.20(-0.46%)
Nov 06, 2017 43.60 43.80 43.33 43.45 834,016 -0.30(-0.69%)
Nov 03, 2017 43.58 43.77 43.47 43.75 652,981 +0.25(+0.57%)
Nov 02, 2017 43.49 43.64 43.29 43.50 574,121 +0.24(+0.55%)
Nov 01, 2017 43.86 44.12 43.26 43.26 1,209,676 -0.43(-0.98%)
Oct 31, 2017 43.67 43.99 43.35 43.69 817,723 +0.23(+0.53%)
Oct 30, 2017 43.44 43.70 43.37 43.46 694,310 -0.17(-0.39%)
Oct 27, 2017 43.32 43.63 43.23 43.63 459,056 +0.33(+0.76%)
Oct 26, 2017 43.01 43.33 43.00 43.30 604,832 +0.33(+0.77%)
Oct 25, 2017 42.70 42.98 42.54 42.97 693,710 +0.21(+0.49%)
Oct 24, 2017 42.65 42.85 42.58 42.76 922,545 +0.03(+0.07%)
Oct 23, 2017 43.17 43.31 42.65 42.73 907,207 -0.56(-1.29%)
Oct 20, 2017 42.96 43.35 42.90 43.29 670,353 +0.46(+1.07%)
Oct 19, 2017 42.94 42.94 42.53 42.83 1,086,811 -0.13(-0.30%)
Oct 18, 2017 42.94 43.09 42.77 42.96 1,261,315 -0.01(-0.02%)
Oct 17, 2017 42.58 43.12 42.53 42.97 1,525,430 +0.44(+1.03%)
Oct 16, 2017 42.82 43.81 42.14 42.53 4,601,517 +0.20(+0.47%)
Oct 13, 2017 42.36 42.52 42.25 42.33 1,023,961 +0.16(+0.38%)
Oct 12, 2017 41.91 42.26 41.84 42.17 793,407 +0.20(+0.48%)
Oct 11, 2017 41.52 42.21 41.44 41.97 1,540,098 +0.43(+1.04%)
Oct 10, 2017 41.32 41.73 41.31 41.54 1,173,766 +0.12(+0.29%)
Oct 09, 2017 41.46 41.46 41.15 41.42 835,581 +0.00(+0.00%)
Oct 06, 2017 41.18 41.42 41.05 41.42 962,469 +0.26(+0.63%)
Oct 05, 2017 41.17 41.42 41.13 41.16 1,193,642 +0.03(+0.07%)
Oct 04, 2017 41.08 41.19 40.92 41.13 690,179 +0.18(+0.44%)
Oct 03, 2017 41.16 41.32 40.88 40.95 760,979 -0.04(-0.10%)
Oct 02, 2017 40.48 41.14 40.37 40.99 735,585 +0.38(+0.94%)
Sep 29, 2017 40.44 40.67 40.41 40.61 964,198 +0.16(+0.40%)
Sep 28, 2017 40.32 40.47 40.26 40.45 480,350 +0.14(+0.35%)
Sep 27, 2017 40.78 40.88 40.05 40.31 1,337,553 -0.19(-0.47%)
Sep 26, 2017 40.74 40.86 40.30 40.50 979,945 -0.29(-0.71%)
Sep 25, 2017 41.02 41.04 40.71 40.79 473,016 -0.15(-0.37%)
Sep 22, 2017 40.81 41.04 40.81 40.94 843,666 +0.14(+0.34%)
Sep 21, 2017 40.45 40.88 40.35 40.80 1,014,613 +0.35(+0.87%)
Sep 20, 2017 40.30 40.81 40.30 40.45 993,999 +0.19(+0.47%)
Sep 19, 2017 40.44 40.50 40.06 40.26 1,154,377 -0.13(-0.32%)
Sep 18, 2017 40.54 40.76 40.29 40.39 1,272,626 -0.08(-0.20%)
Sep 15, 2017 40.56 40.56 40.28 40.47 2,899,963 -0.05(-0.12%)
Sep 14, 2017 40.95 40.99 40.51 40.52 1,353,986 -0.56(-1.36%)
Sep 13, 2017 40.79 41.28 40.71 41.08 775,733 +0.14(+0.34%)
Sep 12, 2017 41.11 41.25 40.87 40.94 1,348,400 -0.06(-0.15%)
Sep 11, 2017 40.98 41.28 40.79 41.00 1,842,236 +0.32(+0.79%)
Sep 08, 2017 40.29 40.82 40.18 40.68 927,832 +0.36(+0.89%)
Sep 07, 2017 40.40 40.41 40.18 40.32 950,588 -0.03(-0.07%)
Sep 06, 2017 40.37 40.57 40.28 40.35 1,396,548 +0.04(+0.10%)
Sep 05, 2017 40.84 41.00 40.13 40.31 1,087,713 -0.44(-1.08%)
Sep 01, 2017 40.85 41.04 40.55 40.75 616,888 +0.06(+0.15%)
Aug 31, 2017 40.26 40.74 40.05 40.69 1,033,012 +0.65(+1.62%)
Aug 30, 2017 40.07 40.23 40.01 40.04 711,857 -0.05(-0.12%)
Aug 29, 2017 40.03 40.28 39.96 40.09 872,502 -0.18(-0.45%)
Aug 28, 2017 40.00 40.35 39.91 40.27 828,869 +0.33(+0.83%)
Aug 25, 2017 39.90 40.17 39.79 39.94 818,920 +0.13(+0.33%)
Aug 24, 2017 39.62 40.05 39.43 39.81 1,158,336 +0.34(+0.86%)
Aug 23, 2017 39.58 39.60 39.34 39.47 935,200 -0.25(-0.63%)
Aug 22, 2017 39.06 39.80 39.04 39.72 1,177,881 +0.71(+1.82%)
Aug 21, 2017 39.07 39.22 38.89 39.01 794,814 -0.07(-0.18%)
Aug 18, 2017 38.77 39.29 38.74 39.08 1,323,186 +0.17(+0.44%)
Aug 17, 2017 39.37 39.58 38.90 38.91 1,202,886 -0.44(-1.12%)
Aug 16, 2017 39.18 39.54 39.05 39.35 538,797 +0.13(+0.33%)
Aug 15, 2017 39.29 39.31 38.98 39.22 879,990 -0.03(-0.08%)
Aug 14, 2017 39.51 39.56 39.24 39.25 816,653 -0.10(-0.25%)
Aug 11, 2017 38.39 39.41 38.39 39.35 1,058,792 +0.00(+0.00%)
Aug 10, 2017 39.77 40.02 39.25 39.35 1,343,905 -0.71(-1.77%)
Aug 09, 2017 39.95 40.09 39.40 40.06 2,069,312 -0.04(-0.10%)
Aug 08, 2017 38.98 40.47 38.47 40.10 2,150,040 +0.30(+0.75%)
Aug 07, 2017 39.90 39.97 39.69 39.80 1,716,354 -0.11(-0.28%)
Aug 04, 2017 40.14 40.19 39.88 39.91 457,760 -0.15(-0.37%)
Aug 03, 2017 40.26 40.52 39.94 40.06 807,491 -0.11(-0.27%)
Aug 02, 2017 40.32 40.40 39.91 40.17 516,925 -0.19(-0.47%)
Aug 01, 2017 40.03 40.52 40.02 40.36 1,038,512 +0.50(+1.25%)
Jul 31, 2017 39.54 39.89 39.42 39.86 2,156,988 +0.42(+1.06%)
Jul 28, 2017 39.73 39.94 39.39 39.44 850,630 -0.37(-0.93%)
Jul 27, 2017 39.95 39.95 39.61 39.81 590,002 -0.07(-0.18%)
Jul 26, 2017 40.25 40.26 39.83 39.88 1,586,250 -0.39(-0.97%)
Jul 25, 2017 40.54 40.65 40.23 40.27 965,852 -0.22(-0.54%)
Jul 24, 2017 40.53 40.64 40.27 40.49 477,902 -0.06(-0.15%)
Jul 21, 2017 40.49 40.61 40.32 40.55 684,406 -0.13(-0.32%)
Jul 20, 2017 40.72 40.81 40.48 40.68 727,175 -0.04(-0.10%)
Jul 19, 2017 40.56 40.77 40.53 40.72 810,073 +0.29(+0.72%)
Jul 18, 2017 40.69 40.78 40.28 40.43 670,228 -0.28(-0.69%)
Jul 17, 2017 40.47 40.71 40.32 40.71 1,002,518 +0.32(+0.79%)
Jul 14, 2017 40.13 40.54 40.06 40.39 1,370,936 +0.17(+0.42%)
Jul 13, 2017 40.42 40.45 39.94 40.22 1,087,652 -0.14(-0.35%)
Jul 12, 2017 39.97 40.57 39.86 40.36 1,205,455 +0.64(+1.61%)
Jul 11, 2017 39.96 39.96 39.47 39.72 2,337,632 -0.37(-0.92%)
Jul 10, 2017 40.31 40.55 39.91 40.09 1,595,425 -0.15(-0.37%)
Jul 07, 2017 40.13 40.27 39.98 40.24 1,476,585 +0.36(+0.90%)
Jul 06, 2017 40.50 40.61 39.87 39.88 1,717,164 -1.05(-2.57%)
Jul 05, 2017 41.12 41.18 40.64 40.93 1,141,194 -0.14(-0.34%)
Jul 03, 2017 41.16 41.18 40.96 41.07 400,299 +0.09(+0.22%)
Jun 30, 2017 40.88 41.14 40.75 40.98 1,137,725 +0.29(+0.71%)
Jun 29, 2017 41.18 41.18 40.47 40.69 616,054 -0.44(-1.07%)
Jun 28, 2017 41.20 41.33 41.03 41.13 1,201,877 +0.13(+0.32%)
Jun 27, 2017 41.52 41.72 41.00 41.00 926,214 -0.48(-1.16%)
Jun 26, 2017 41.58 41.70 41.35 41.48 932,568 +0.02(+0.05%)
Jun 23, 2017 41.04 41.56 40.99 41.46 2,568,764 +0.47(+1.15%)
Jun 22, 2017 41.16 41.25 40.89 40.99 1,228,956 -0.10(-0.24%)
Jun 21, 2017 41.02 41.24 40.95 41.09 2,238,348 +0.07(+0.17%)
Jun 20, 2017 40.88 41.04 40.74 41.02 2,819,562 +0.00(+0.00%)
Jun 19, 2017 40.90 41.11 40.54 41.02 1,554,901 +0.18(+0.44%)
Jun 16, 2017 40.74 40.96 40.53 40.84 1,526,875 +0.25(+0.62%)
Jun 15, 2017 40.11 40.71 40.06 40.59 1,676,167 +0.17(+0.42%)
Jun 14, 2017 40.19 40.52 40.15 40.42 1,740,766 +0.39(+0.97%)
Jun 13, 2017 39.95 40.11 39.65 40.03 1,414,009 +0.21(+0.53%)
Jun 12, 2017 39.54 40.00 39.52 39.82 1,585,732 +0.28(+0.71%)
Jun 09, 2017 39.54 39.63 39.37 39.54 1,565,095 -0.03(-0.08%)
Jun 08, 2017 39.54 39.64 39.28 39.57 1,377,412 +0.04(+0.10%)
Jun 07, 2017 39.21 39.60 38.98 39.53 1,845,649 +0.50(+1.28%)
Jun 06, 2017 38.93 39.15 38.80 39.03 1,860,977 +0.11(+0.28%)
Jun 05, 2017 38.63 38.98 38.63 38.92 1,539,852 +0.13(+0.34%)
Jun 02, 2017 38.77 38.86 38.45 38.79 1,154,655 +0.13(+0.34%)
Jun 01, 2017 37.40 38.67 37.33 38.66 1,943,279 +1.40(+3.76%)
May 31, 2017 37.08 37.32 36.97 37.26 1,879,097 +0.23(+0.62%)
May 30, 2017 36.95 37.16 36.87 37.03 845,546 +0.00(+0.00%)
May 26, 2017 37.01 37.13 36.94 37.03 1,051,984 -0.01(-0.03%)
May 25, 2017 37.05 37.28 36.94 37.04 734,837 +0.09(+0.24%)
May 24, 2017 36.70 37.12 36.62 36.95 963,207 +0.23(+0.63%)
May 23, 2017 36.91 37.01 36.67 36.72 902,658 -0.15(-0.41%)
May 22, 2017 36.69 36.94 36.64 36.87 1,124,350 +0.27(+0.74%)
May 19, 2017 36.63 36.81 36.58 36.60 1,287,439 -0.03(-0.08%)
May 18, 2017 36.58 36.79 36.40 36.63 842,189 +0.11(+0.30%)
May 17, 2017 36.69 36.93 36.51 36.52 893,844 -0.41(-1.11%)
May 16, 2017 37.05 37.06 36.67 36.93 1,144,270 -0.11(-0.30%)
May 15, 2017 36.75 37.16 36.67 37.04 1,690,525 +0.21(+0.57%)
May 12, 2017 37.08 37.08 36.82 36.83 857,962 -0.29(-0.78%)
May 11, 2017 37.27 37.35 36.99 37.12 1,383,220 -0.21(-0.56%)
May 10, 2017 37.61 38.28 37.26 37.33 1,768,781 -0.07(-0.19%)
May 09, 2017 36.25 37.40 36.25 37.40 2,331,403 +1.12(+3.09%)
May 08, 2017 36.65 36.72 36.27 36.28 2,617,343 -0.44(-1.20%)
May 05, 2017 36.58 36.78 36.44 36.72 1,265,306 +0.27(+0.74%)
May 04, 2017 36.58 36.65 36.33 36.45 675,018 -0.06(-0.16%)
May 03, 2017 36.61 36.62 36.22 36.51 1,211,795 -0.05(-0.14%)
May 02, 2017 36.59 36.62 36.28 36.56 1,481,729 +0.05(+0.14%)
May 01, 2017 36.55 36.73 36.35 36.51 1,128,245 -0.01(-0.03%)
Apr 28, 2017 36.66 36.66 36.16 36.52 950,323 -0.09(-0.25%)
Apr 27, 2017 36.69 36.81 36.55 36.61 546,425 -0.04(-0.11%)
Apr 26, 2017 36.79 36.79 36.54 36.65 1,314,743 -0.11(-0.30%)
Apr 25, 2017 37.06 37.06 36.70 36.76 877,357 -0.21(-0.57%)
Apr 24, 2017 36.97 37.18 36.72 36.97 933,385 +0.25(+0.68%)
Apr 21, 2017 36.59 36.75 36.54 36.72 589,826 +0.12(+0.33%)
Apr 20, 2017 36.45 36.67 36.28 36.60 696,311 +0.33(+0.91%)
Apr 19, 2017 36.53 36.70 36.17 36.27 1,332,627 -0.13(-0.36%)
Apr 18, 2017 36.23 36.55 36.23 36.40 1,119,663 -0.06(-0.16%)
Apr 17, 2017 36.16 36.46 36.15 36.46 824,533 +0.35(+0.97%)
Apr 13, 2017 36.34 36.45 36.06 36.11 816,341 -0.22(-0.61%)
Apr 12, 2017 36.53 36.65 36.24 36.33 719,362 -0.17(-0.47%)
Apr 11, 2017 36.39 36.56 36.23 36.50 581,999 +0.06(+0.16%)
Apr 10, 2017 36.40 36.69 36.38 36.44 495,153 -0.02(-0.05%)
Apr 07, 2017 36.45 36.73 36.39 36.46 768,093 -0.19(-0.52%)
Apr 06, 2017 36.56 36.73 36.31 36.65 1,079,131 +0.24(+0.66%)
Apr 05, 2017 36.57 36.79 36.36 36.41 952,526 -0.08(-0.22%)
Apr 04, 2017 36.70 36.75 36.42 36.49 808,402 -0.24(-0.65%)
Apr 03, 2017 36.87 37.06 36.61 36.73 1,071,605 -0.14(-0.38%)
Mar 31, 2017 37.05 37.12 36.87 36.87 1,263,574 -0.26(-0.70%)
Mar 30, 2017 36.91 37.20 36.90 37.13 619,192 +0.24(+0.65%)
Mar 29, 2017 36.73 36.94 36.69 36.89 636,261 +0.07(+0.19%)
Mar 28, 2017 36.51 36.86 36.33 36.82 1,167,799 +0.33(+0.90%)
Mar 27, 2017 36.21 36.57 36.15 36.49 771,548 -0.08(-0.22%)
Mar 24, 2017 36.70 36.80 36.48 36.57 744,185 -0.03(-0.08%)
Mar 23, 2017 36.69 36.96 36.59 36.60 895,336 -0.02(-0.05%)
Mar 22, 2017 36.57 36.80 36.46 36.62 1,196,430 +0.04(+0.11%)
Mar 21, 2017 37.11 37.27 36.55 36.58 1,899,758 -0.48(-1.30%)
Mar 20, 2017 37.39 37.78 36.99 37.06 1,784,315 -0.45(-1.20%)
Mar 17, 2017 37.20 37.55 37.20 37.51 1,597,347 +0.25(+0.67%)
Mar 16, 2017 36.73 37.28 36.69 37.26 2,298,172 +0.50(+1.36%)
Mar 15, 2017 36.53 36.88 36.53 36.76 1,031,238 +0.26(+0.71%)
Mar 14, 2017 36.53 36.75 36.36 36.50 1,128,163 -0.01(-0.03%)
Mar 13, 2017 36.28 36.61 36.12 36.51 1,278,059 -0.01(-0.03%)
Mar 10, 2017 36.53 36.59 36.34 36.52 1,178,442 +0.21(+0.58%)
Mar 09, 2017 36.23 36.39 36.11 36.31 1,725,971 +0.13(+0.36%)
Mar 08, 2017 35.95 36.23 35.91 36.18 1,257,117 +0.17(+0.47%)
Mar 07, 2017 35.95 36.05 35.92 36.01 1,234,674 -0.03(-0.08%)
Mar 06, 2017 35.89 36.26 35.89 36.04 1,515,934 -0.13(-0.36%)
Mar 03, 2017 35.85 36.19 35.85 36.17 1,736,414 +0.27(+0.75%)
Mar 02, 2017 36.48 36.48 35.64 35.90 1,511,693 +0.21(+0.59%)
Mar 01, 2017 35.99 36.02 35.65 35.69 1,201,970 -0.05(-0.14%)
Feb 28, 2017 35.90 35.95 35.71 35.74 2,082,483 -0.13(-0.36%)
Feb 27, 2017 35.80 35.96 35.75 35.87 1,146,586 +0.06(+0.17%)
Feb 24, 2017 35.75 35.83 35.56 35.81 1,344,297 +0.02(+0.06%)
Feb 23, 2017 35.98 36.08 35.67 35.79 1,600,968 -0.13(-0.36%)
Feb 22, 2017 35.89 36.25 35.65 35.92 1,592,954 -0.05(-0.14%)
Feb 21, 2017 35.67 35.97 35.54 35.97 2,015,766 +0.22(+0.62%)
Feb 17, 2017 35.75 35.75 35.75 0 +0.08(+0.22%)
Feb 16, 2017 35.72 35.97 35.62 35.67 1,844,331 -0.04(-0.11%)
Feb 15, 2017 35.64 35.91 35.62 35.71 1,736,128 +0.07(+0.20%)
Feb 14, 2017 35.38 35.83 35.21 35.64 2,498,976 +0.35(+0.99%)
Feb 13, 2017 35.57 35.80 35.24 35.29 2,086,385 -0.22(-0.62%)
Feb 10, 2017 35.65 35.79 35.30 35.51 1,528,600 +0.10(+0.28%)
Feb 09, 2017 35.45 35.65 35.37 35.41 1,700,960 -0.10(-0.28%)
Feb 08, 2017 35.13 35.90 35.04 35.51 3,065,733 +0.34(+0.97%)
Feb 07, 2017 34.74 36.09 34.74 35.17 5,026,580 +1.69(+5.05%)
Feb 06, 2017 34.13 34.14 33.46 33.48 2,470,462 -0.54(-1.59%)
Feb 03, 2017 33.93 34.13 33.77 34.02 1,503,502 +0.20(+0.59%)
Feb 02, 2017 33.05 33.85 33.00 33.82 1,888,304 +0.66(+1.99%)
Feb 01, 2017 33.89 33.93 33.01 33.16 2,033,228 -0.68(-2.01%)
Jan 31, 2017 33.58 33.85 33.32 33.84 1,877,761 +0.31(+0.92%)
Jan 30, 2017 33.48 33.70 33.42 33.53 802,136 -0.17(-0.50%)
Jan 27, 2017 33.52 33.76 33.52 33.70 992,608 +0.10(+0.30%)
Jan 26, 2017 33.61 33.75 33.51 33.60 1,662,968 +0.01(+0.03%)
Jan 25, 2017 33.42 33.70 33.26 33.59 3,268,713 +0.24(+0.72%)
Jan 24, 2017 33.09 33.45 33.08 33.35 5,002,953 +0.27(+0.82%)
Jan 23, 2017 33.13 33.22 32.87 33.08 3,466,814 -0.05(-0.15%)
Jan 20, 2017 33.15 33.32 33.07 33.13 2,016,474 -0.06(-0.18%)
Jan 19, 2017 33.25 33.43 33.16 33.19 1,834,885 -0.11(-0.33%)
Jan 18, 2017 33.72 33.75 33.21 33.30 2,629,064 -0.20(-0.60%)
Jan 17, 2017 33.79 34.01 33.48 33.50 2,940,556 -0.39(-1.15%)
Jan 13, 2017 33.89 33.89 33.89 0 +0.15(+0.44%)
Jan 12, 2017 33.71 33.95 33.63 33.74 1,916,760 -0.19(-0.56%)
Jan 11, 2017 33.90 34.02 33.57 33.93 4,029,817 -0.09(-0.26%)
Jan 10, 2017 34.00 34.54 33.57 34.02 2,711,700 -0.68(-1.96%)
Jan 09, 2017 34.92 35.25 34.70 34.70 1,368,949 -0.22(-0.63%)
Jan 06, 2017 35.14 35.29 34.88 34.92 1,677,197 -0.32(-0.91%)
Jan 05, 2017 34.97 35.43 34.84 35.24 1,025,933 +0.28(+0.80%)
Jan 04, 2017 34.74 35.47 34.56 34.96 4,385,896 +0.30(+0.87%)
Jan 03, 2017 35.51 35.53 34.50 34.66 4,198,676 -1.06(-2.97%)
Dec 30, 2016 35.72 35.72 35.72 0 -0.15(-0.42%)
Dec 29, 2016 35.97 36.07 35.78 35.87 606,707 -0.06(-0.17%)
Dec 28, 2016 36.19 36.28 35.81 35.93 943,221 -0.18(-0.50%)
Dec 27, 2016 36.22 36.38 36.10 36.11 919,933 -0.11(-0.30%)
Dec 23, 2016 36.22 36.22 36.22 0 -0.01(-0.03%)
Dec 22, 2016 36.27 36.31 36.05 36.23 911,881 -0.04(-0.11%)
Dec 21, 2016 35.91 36.37 35.87 36.27 499,373 +0.25(+0.69%)
Dec 20, 2016 36.20 36.26 35.98 36.02 667,688 -0.13(-0.36%)
Dec 19, 2016 36.23 36.41 36.08 36.15 609,951 -0.14(-0.39%)
Dec 16, 2016 36.07 36.42 36.07 36.29 1,782,043 +0.05(+0.14%)
Dec 15, 2016 36.38 36.49 36.15 36.24 958,799 -0.05(-0.14%)
Dec 14, 2016 36.36 36.48 36.17 36.29 1,268,211 +0.01(+0.03%)
Dec 13, 2016 36.02 36.38 35.90 36.28 995,966 +0.26(+0.72%)
Dec 12, 2016 35.99 36.37 35.87 36.02 1,385,107 -0.07(-0.19%)
Dec 09, 2016 36.20 36.32 35.85 36.09 2,415,438 +0.00(+0.00%)
Dec 08, 2016 36.27 36.44 36.07 36.09 1,863,369 -0.10(-0.28%)
Dec 07, 2016 35.96 36.24 35.74 36.19 1,059,594 +0.20(+0.56%)
Dec 06, 2016 36.00 36.13 35.79 35.99 1,711,869 +0.08(+0.22%)
Dec 05, 2016 35.32 35.97 35.31 35.91 3,498,502 +0.76(+2.16%)
Dec 02, 2016 34.34 35.16 34.32 35.15 1,739,752 +0.67(+1.94%)
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.