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 (%)
Apr 28, 2017 33.65 33.65 33.19 33.52 1,035,400 -0.08(-0.25%)
Apr 27, 2017 33.68 33.79 33.55 33.60 595,343 -0.04(-0.11%)
Apr 26, 2017 33.77 33.77 33.54 33.64 1,432,445 -0.10(-0.30%)
Apr 25, 2017 34.01 34.01 33.68 33.74 955,902 -0.19(-0.57%)
Apr 24, 2017 33.93 34.12 33.70 33.93 1,016,946 +0.23(+0.68%)
Apr 21, 2017 33.58 33.73 33.54 33.70 642,630 +0.11(+0.33%)
Apr 20, 2017 33.45 33.65 33.30 33.59 758,648 +0.30(+0.91%)
Apr 19, 2017 33.53 33.68 33.20 33.29 1,451,930 -0.12(-0.36%)
Apr 18, 2017 33.25 33.55 33.25 33.41 1,219,900 -0.05(-0.16%)
Apr 17, 2017 33.19 33.46 33.18 33.46 898,349 +0.32(+0.97%)
Apr 13, 2017 33.35 33.45 33.10 33.14 889,423 -0.20(-0.61%)
Apr 12, 2017 33.53 33.64 33.26 33.34 783,762 -0.16(-0.47%)
Apr 11, 2017 33.40 33.56 33.25 33.50 634,102 +0.05(+0.16%)
Apr 10, 2017 33.41 33.68 33.39 33.45 539,481 -0.02(-0.05%)
Apr 07, 2017 33.45 33.71 33.40 33.46 836,856 -0.17(-0.52%)
Apr 06, 2017 33.56 33.71 33.33 33.64 1,175,740 +0.22(+0.66%)
Apr 05, 2017 33.57 33.77 33.37 33.42 1,037,800 -0.07(-0.22%)
Apr 04, 2017 33.68 33.73 33.42 33.49 880,774 -0.22(-0.65%)
Apr 03, 2017 33.84 34.01 33.60 33.71 1,167,540 -0.13(-0.38%)
Mar 31, 2017 34.01 34.07 33.84 33.84 1,376,695 -0.24(-0.70%)
Mar 30, 2017 33.88 34.14 33.87 34.08 674,625 +0.22(+0.65%)
Mar 29, 2017 33.71 33.90 33.68 33.86 693,222 +0.06(+0.19%)
Mar 28, 2017 33.51 33.83 33.34 33.79 1,272,346 +0.30(+0.90%)
Mar 27, 2017 33.23 33.57 33.18 33.49 840,620 -0.07(-0.22%)
Mar 24, 2017 33.68 33.78 33.48 33.57 810,808 -0.03(-0.08%)
Mar 23, 2017 33.68 33.92 33.58 33.59 975,490 -0.02(-0.05%)
Mar 22, 2017 33.57 33.78 33.46 33.61 1,303,540 +0.04(+0.11%)
Mar 21, 2017 34.06 34.21 33.55 33.57 2,069,833 -0.44(-1.30%)
Mar 20, 2017 34.32 34.68 33.95 34.01 1,944,055 -0.41(-1.20%)
Mar 17, 2017 34.14 34.46 34.14 34.43 1,740,349 +0.23(+0.67%)
Mar 16, 2017 33.71 34.22 33.67 34.20 2,503,915 +0.46(+1.36%)
Mar 15, 2017 33.53 33.85 33.53 33.74 1,123,559 +0.24(+0.71%)
Mar 14, 2017 33.53 33.73 33.37 33.50 1,229,161 -0.01(-0.03%)
Mar 13, 2017 33.30 33.60 33.15 33.51 1,392,477 -0.01(-0.03%)
Mar 10, 2017 33.53 33.58 33.35 33.52 1,283,942 +0.19(+0.58%)
Mar 09, 2017 33.25 33.40 33.14 33.33 1,880,488 +0.12(+0.36%)
Mar 08, 2017 33.00 33.25 32.96 33.21 1,369,660 +0.16(+0.47%)
Mar 07, 2017 33.00 33.09 32.97 33.05 1,345,208 -0.03(-0.08%)
Mar 06, 2017 32.94 33.28 32.94 33.08 1,651,648 -0.12(-0.36%)
Mar 03, 2017 32.90 33.22 32.90 33.20 1,891,866 +0.25(+0.75%)
Mar 02, 2017 33.48 33.48 32.71 32.95 1,647,027 +0.19(+0.59%)
Mar 01, 2017 33.03 33.06 32.72 32.76 1,309,576 -0.05(-0.14%)
Feb 28, 2017 32.95 32.99 32.78 32.80 2,268,917 -0.12(-0.36%)
Feb 27, 2017 32.86 33.01 32.81 32.92 1,249,234 +0.06(+0.17%)
Feb 24, 2017 32.81 32.89 32.64 32.87 1,464,645 +0.02(+0.06%)
Feb 23, 2017 33.02 33.12 32.74 32.85 1,744,294 -0.12(-0.36%)
Feb 22, 2017 32.94 33.27 32.72 32.97 1,735,563 -0.05(-0.14%)
Feb 21, 2017 32.74 33.01 32.62 33.01 2,196,227 +0.20(+0.62%)
Feb 17, 2017 32.81 32.81 32.81 0 +0.07(+0.22%)
Feb 16, 2017 32.78 33.01 32.69 32.74 2,009,444 -0.04(-0.11%)
Feb 15, 2017 32.71 32.96 32.69 32.78 1,891,554 +0.06(+0.20%)
Feb 14, 2017 32.47 32.89 32.32 32.71 2,722,696 +0.32(+0.99%)
Feb 13, 2017 32.65 32.86 32.35 32.39 2,273,168 -0.11(-0.33%)
Feb 10, 2017 32.63 32.75 32.31 32.50 1,670,292 +0.09(+0.28%)
Feb 09, 2017 32.44 32.63 32.37 32.41 1,858,629 -0.09(-0.28%)
Feb 08, 2017 32.15 32.85 32.07 32.50 3,349,909 +0.31(+0.97%)
Feb 07, 2017 31.79 33.03 31.79 32.19 5,492,516 +1.55(+5.05%)
Feb 06, 2017 31.23 31.24 30.62 30.64 2,699,460 -0.49(-1.59%)
Feb 03, 2017 31.05 31.23 30.91 31.13 1,642,868 +0.18(+0.59%)
Feb 02, 2017 30.25 30.98 30.20 30.95 2,063,339 +0.60(+1.99%)
Feb 01, 2017 31.02 31.05 30.21 30.35 2,221,697 -0.62(-2.01%)
Jan 31, 2017 30.73 30.97 30.49 30.97 2,051,819 +0.28(+0.92%)
Jan 30, 2017 30.64 30.84 30.58 30.69 876,489 -0.16(-0.50%)
Jan 27, 2017 30.68 30.90 30.68 30.84 1,084,617 +0.09(+0.30%)
Jan 26, 2017 30.76 30.89 30.66 30.75 1,817,116 +0.01(+0.03%)
Jan 25, 2017 30.58 30.84 30.43 30.74 3,571,704 +0.22(+0.72%)
Jan 24, 2017 30.28 30.61 30.28 30.52 5,466,699 +0.25(+0.82%)
Jan 23, 2017 30.32 30.40 30.08 30.27 3,788,168 -0.05(-0.15%)
Jan 20, 2017 30.34 30.49 30.26 30.32 2,203,390 -0.05(-0.18%)
Jan 19, 2017 30.43 30.59 30.35 30.37 2,004,968 -0.10(-0.33%)
Jan 18, 2017 30.86 30.89 30.39 30.48 2,872,763 -0.18(-0.60%)
Jan 17, 2017 30.92 31.13 30.64 30.66 3,213,129 -0.36(-1.15%)
Jan 13, 2017 31.02 31.02 31.02 0 +0.14(+0.44%)
Jan 12, 2017 30.85 31.07 30.78 30.88 2,094,433 -0.17(-0.56%)
Jan 11, 2017 31.02 31.13 30.72 31.05 4,403,359 -0.08(-0.26%)
Jan 10, 2017 31.12 31.61 30.72 31.13 2,963,059 -0.62(-1.96%)
Jan 09, 2017 31.96 32.26 31.76 31.76 1,495,843 -0.20(-0.63%)
Jan 06, 2017 32.16 32.30 31.92 31.96 1,832,663 -0.29(-0.91%)
Jan 05, 2017 32.00 32.42 31.88 32.25 1,121,031 +0.26(+0.80%)
Jan 04, 2017 31.79 32.46 31.63 31.99 4,792,444 +0.27(+0.87%)
Jan 03, 2017 32.50 32.52 31.57 31.72 4,587,870 -0.97(-2.97%)
Dec 30, 2016 32.69 32.69 32.69 0 -0.14(-0.42%)
Dec 29, 2016 32.92 33.01 32.74 32.83 662,945 -0.05(-0.17%)
Dec 28, 2016 33.12 33.20 32.77 32.88 1,030,652 -0.16(-0.50%)
Dec 27, 2016 33.15 33.30 33.04 33.05 1,005,205 -0.10(-0.30%)
Dec 23, 2016 33.15 33.15 33.15 0 -0.01(-0.03%)
Dec 22, 2016 33.19 33.23 32.99 33.16 996,407 -0.04(-0.11%)
Dec 21, 2016 32.86 33.28 32.83 33.19 545,662 +0.23(+0.69%)
Dec 20, 2016 33.13 33.18 32.93 32.96 729,579 -0.12(-0.36%)
Dec 19, 2016 33.16 33.32 33.02 33.08 666,490 -0.13(-0.39%)
Dec 16, 2016 33.01 33.33 33.01 33.21 1,947,228 +0.05(+0.14%)
Dec 15, 2016 33.29 33.39 33.08 33.17 1,047,674 -0.05(-0.14%)
Dec 14, 2016 33.28 33.39 33.10 33.21 1,385,767 +0.01(+0.03%)
Dec 13, 2016 32.96 33.29 32.85 33.20 1,088,286 +0.24(+0.72%)
Dec 12, 2016 32.94 33.28 32.83 32.96 1,513,498 -0.06(-0.19%)
Dec 09, 2016 33.13 33.24 32.81 33.03 2,639,335 +0.00(+0.00%)
Dec 08, 2016 33.19 33.35 33.01 33.03 2,036,093 -0.09(-0.28%)
Dec 07, 2016 32.91 33.17 32.71 33.12 1,157,812 +0.18(+0.56%)
Dec 06, 2016 32.95 33.07 32.76 32.94 1,870,549 +0.07(+0.22%)
Dec 05, 2016 32.32 32.92 32.31 32.86 3,822,794 +0.70(+2.16%)
Dec 02, 2016 31.43 32.18 31.41 32.17 1,901,017 +0.61(+1.94%)
Dec 01, 2016 31.59 31.61 31.24 31.55 2,248,459 +0.06(+0.20%)
Nov 30, 2016 32.06 32.09 31.47 31.49 4,866,649 -0.59(-1.85%)
Nov 29, 2016 32.07 32.25 32.00 32.09 1,813,898 +0.06(+0.20%)
Nov 28, 2016 32.21 32.44 32.02 32.02 2,424,788 -0.28(-0.88%)
Nov 25, 2016 32.17 32.42 32.17 32.31 678,440 +0.13(+0.40%)
Nov 23, 2016 32.18 32.18 32.18 0 +0.09(+0.29%)
Nov 22, 2016 31.94 32.32 31.53 32.08 2,681,828 +0.63(+2.00%)
Nov 21, 2016 31.15 31.75 31.07 31.45 3,394,120 +0.36(+1.14%)
Nov 18, 2016 31.39 31.47 31.01 31.10 3,928,853 -0.03(-0.09%)
Nov 17, 2016 30.44 31.16 30.44 31.12 2,711,569 +0.74(+2.43%)
Nov 16, 2016 30.26 30.56 30.09 30.39 4,368,685 +0.14(+0.45%)
Nov 15, 2016 31.57 31.71 29.87 30.25 7,622,955 -3.03(-9.10%)
Nov 14, 2016 33.17 33.35 32.90 33.28 3,174,409 +0.24(+0.72%)
Nov 11, 2016 33.17 33.21 32.66 33.04 3,943,380 -0.13(-0.38%)
Nov 10, 2016 34.16 34.23 33.13 33.17 5,263,144 -0.78(-2.28%)
Nov 09, 2016 33.70 33.94 33.43 33.94 1,784,696 -0.08(-0.24%)
Nov 08, 2016 33.61 34.06 33.56 34.03 1,541,462 +0.42(+1.25%)
Nov 07, 2016 33.33 33.66 33.21 33.61 1,991,453 +0.63(+1.91%)
Nov 04, 2016 33.49 33.67 32.86 32.98 1,641,521 -0.41(-1.23%)
Nov 03, 2016 33.49 33.66 33.29 33.39 995,420 +0.02(+0.05%)
Nov 02, 2016 33.52 33.70 33.31 33.37 1,060,917 -0.16(-0.49%)
Nov 01, 2016 34.06 34.21 33.44 33.53 1,560,163 -0.44(-1.29%)
Oct 31, 2016 33.74 34.02 33.57 33.97 1,752,300 +0.36(+1.09%)
Oct 28, 2016 33.90 34.08 33.33 33.61 1,633,193 -0.29(-0.86%)
Oct 27, 2016 34.15 34.15 33.77 33.90 1,166,729 -0.21(-0.62%)
Oct 26, 2016 33.65 34.12 33.42 34.11 1,967,878 +0.42(+1.25%)
Oct 25, 2016 34.04 34.04 33.58 33.69 821,466 -0.41(-1.20%)
Oct 24, 2016 33.95 34.13 33.84 34.10 1,252,796 +0.37(+1.08%)
Oct 21, 2016 33.51 33.83 33.48 33.73 738,334 +0.04(+0.11%)
Oct 20, 2016 33.83 33.84 33.65 33.70 901,426 -0.14(-0.40%)
Oct 19, 2016 33.80 34.05 33.71 33.84 1,449,097 +0.15(+0.43%)
Oct 18, 2016 34.08 34.15 33.67 33.69 1,080,717 -0.03(-0.08%)
Oct 17, 2016 33.72 33.84 33.53 33.72 1,279,081 -0.09(-0.27%)
Oct 14, 2016 33.88 34.17 33.79 33.81 1,193,354 -0.05(-0.16%)
Oct 13, 2016 33.60 33.98 33.52 33.86 1,160,575 +0.01(+0.03%)
Oct 12, 2016 33.42 33.93 33.39 33.85 1,188,308 +0.51(+1.53%)
Oct 11, 2016 33.70 33.88 33.23 33.34 1,172,743 -0.32(-0.95%)
Oct 10, 2016 33.73 33.89 33.63 33.66 697,696 +0.07(+0.22%)
Oct 07, 2016 33.93 33.93 33.52 33.59 952,489 -0.26(-0.78%)
Oct 06, 2016 33.65 33.97 33.54 33.85 1,171,029 +0.10(+0.30%)
Oct 05, 2016 34.34 34.34 33.66 33.75 2,204,878 -0.52(-1.52%)
Oct 04, 2016 34.64 34.85 34.20 34.27 1,652,585 -0.36(-1.05%)
Oct 03, 2016 34.68 34.78 34.35 34.64 1,950,344 -0.06(-0.18%)
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%)
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.