Aramark Holdings Corp (NY: ARMK )

37.63 USD -0.10 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.05 39.23 38.81 38.82 1,340,052 -0.28(-0.72%)
May 30, 2018 38.74 39.35 38.74 39.10 1,007,623 +0.59(+1.53%)
May 29, 2018 38.59 38.65 38.35 38.51 1,409,228 -0.22(-0.57%)
May 25, 2018 38.73 38.73 38.73 0 -0.06(-0.15%)
May 24, 2018 38.86 38.96 38.64 38.79 836,102 -0.08(-0.21%)
May 23, 2018 38.77 38.92 38.48 38.87 1,039,219 -0.08(-0.21%)
May 22, 2018 38.79 39.42 38.78 38.95 1,899,763 +0.35(+0.91%)
May 21, 2018 38.18 38.69 38.03 38.60 1,189,803 +0.60(+1.58%)
May 18, 2018 38.21 38.50 37.72 38.00 960,771 -0.20(-0.52%)
May 17, 2018 38.10 38.40 38.04 38.20 1,055,411 +0.06(+0.16%)
May 16, 2018 38.16 38.29 37.91 38.14 1,203,565 -0.01(-0.03%)
May 15, 2018 38.01 38.18 37.79 38.15 2,120,992 +0.15(+0.39%)
May 14, 2018 38.04 38.21 37.84 38.00 1,109,235 +0.00(+0.00%)
May 11, 2018 38.20 38.62 37.73 38.00 991,167 +0.04(+0.11%)
May 10, 2018 37.65 38.00 37.47 37.96 1,010,424 +0.49(+1.31%)
May 09, 2018 38.99 39.07 37.28 37.47 2,449,289 -1.78(-4.54%)
May 08, 2018 38.93 39.57 38.17 39.25 4,875,551 +2.20(+5.94%)
May 07, 2018 37.12 37.32 36.75 37.05 1,712,861 -0.18(-0.48%)
May 04, 2018 36.57 37.44 36.42 37.23 1,280,173 +0.62(+1.69%)
May 03, 2018 36.96 36.96 36.28 36.61 1,524,681 -0.36(-0.97%)
May 02, 2018 37.19 37.61 36.95 36.97 1,908,614 -0.46(-1.23%)
May 01, 2018 37.30 37.43 37.05 37.43 1,033,993 +0.04(+0.11%)
Apr 30, 2018 37.67 37.91 37.38 37.39 1,043,121 -0.11(-0.29%)
Apr 27, 2018 38.08 38.15 37.46 37.50 1,144,998 -0.68(-1.78%)
Apr 26, 2018 38.35 38.50 38.07 38.18 911,028 +0.07(+0.18%)
Apr 25, 2018 37.78 38.27 37.51 38.11 1,063,224 +0.41(+1.09%)
Apr 24, 2018 37.85 38.15 37.60 37.70 936,484 -0.04(-0.11%)
Apr 23, 2018 37.84 38.18 37.58 37.74 996,228 -0.01(-0.03%)
Apr 20, 2018 37.61 37.97 37.40 37.75 848,284 +0.25(+0.67%)
Apr 19, 2018 37.92 38.03 37.49 37.50 1,749,676 -0.51(-1.34%)
Apr 18, 2018 38.15 38.36 37.97 38.01 1,141,035 -0.17(-0.45%)
Apr 17, 2018 38.26 38.50 38.05 38.18 797,886 +0.40(+1.06%)
Apr 16, 2018 37.61 37.97 37.42 37.78 1,047,290 +0.34(+0.91%)
Apr 13, 2018 38.00 38.00 37.20 37.44 1,598,632 -0.37(-0.98%)
Apr 12, 2018 37.86 38.08 37.75 37.81 1,102,065 +0.01(+0.03%)
Apr 11, 2018 38.19 38.26 37.69 37.80 1,490,310 -0.50(-1.31%)
Apr 10, 2018 38.78 38.95 38.22 38.30 1,577,175 -0.02(-0.05%)
Apr 09, 2018 38.65 39.03 38.31 38.32 1,845,250 -0.23(-0.60%)
Apr 06, 2018 39.11 39.47 38.38 38.55 959,709 -0.89(-2.26%)
Apr 05, 2018 39.11 39.64 38.77 39.44 1,841,785 +0.52(+1.34%)
Apr 04, 2018 38.17 38.96 38.08 38.92 2,113,705 +0.23(+0.59%)
Apr 03, 2018 38.43 38.85 38.23 38.69 998,737 +0.51(+1.34%)
Apr 02, 2018 39.52 39.57 37.90 38.18 1,270,313 -1.38(-3.49%)
Mar 29, 2018 39.56 39.56 39.56 0 -0.12(-0.30%)
Mar 28, 2018 39.69 39.98 39.48 39.68 721,930 +0.08(+0.20%)
Mar 27, 2018 39.91 40.25 39.47 39.60 1,353,924 -0.27(-0.68%)
Mar 26, 2018 39.44 40.09 39.44 39.87 1,377,788 +0.80(+2.05%)
Mar 23, 2018 39.87 39.99 38.94 39.07 1,370,346 -0.72(-1.81%)
Mar 22, 2018 40.55 40.77 39.73 39.79 998,864 -1.02(-2.50%)
Mar 21, 2018 41.09 41.31 40.78 40.81 413,865 -0.24(-0.58%)
Mar 20, 2018 40.90 41.41 40.77 41.05 761,145 +0.21(+0.51%)
Mar 19, 2018 40.92 41.08 40.61 40.84 789,318 -0.23(-0.56%)
Mar 16, 2018 41.05 41.36 41.03 41.07 943,063 +0.07(+0.17%)
Mar 15, 2018 40.98 41.19 40.92 41.00 790,015 -0.01(-0.02%)
Mar 14, 2018 41.43 41.43 40.80 41.01 769,150 -0.31(-0.75%)
Mar 13, 2018 42.08 42.27 41.18 41.32 749,952 -0.59(-1.41%)
Mar 12, 2018 41.94 42.15 41.73 41.91 816,296 +0.00(+0.00%)
Mar 09, 2018 41.23 41.97 41.23 41.91 867,735 +0.81(+1.97%)
Mar 08, 2018 41.50 41.62 41.07 41.10 979,111 -0.06(-0.15%)
Mar 07, 2018 41.32 41.16 1,280,783 +0.06(+0.15%)
Mar 06, 2018 41.06 41.30 40.78 41.10 1,074,833 +0.12(+0.29%)
Mar 05, 2018 40.74 41.26 40.54 40.98 1,178,950 +0.11(+0.27%)
Mar 02, 2018 40.63 40.93 40.15 40.87 926,709 -0.01(-0.02%)
Mar 01, 2018 41.82 41.88 40.49 40.88 1,220,503 -0.83(-1.99%)
Feb 28, 2018 41.96 42.28 41.71 41.71 2,623,504 -0.06(-0.14%)
Feb 27, 2018 42.06 42.24 41.70 41.77 1,410,551 -0.31(-0.74%)
Feb 26, 2018 42.19 42.52 41.87 42.08 781,521 -0.02(-0.05%)
Feb 23, 2018 41.43 42.16 41.38 42.10 1,019,298 +0.77(+1.86%)
Feb 22, 2018 41.70 41.86 41.21 41.33 923,771 -0.19(-0.46%)
Feb 21, 2018 41.50 42.15 41.36 41.52 1,259,944 +0.10(+0.24%)
Feb 20, 2018 41.72 42.08 41.37 41.42 1,782,703 -0.56(-1.33%)
Feb 16, 2018 41.98 41.98 41.98 0 -0.53(-1.25%)
Feb 15, 2018 41.28 42.53 41.28 42.51 1,858,172 +1.36(+3.30%)
Feb 14, 2018 40.77 41.33 40.63 41.15 2,619,656 +0.25(+0.61%)
Feb 13, 2018 40.71 41.31 40.40 40.90 1,584,754 +0.09(+0.22%)
Feb 12, 2018 41.27 41.66 40.33 40.81 2,632,068 -0.14(-0.34%)
Feb 09, 2018 40.88 41.29 39.94 40.95 2,202,778 +0.40(+0.99%)
Feb 08, 2018 42.00 42.13 40.55 40.55 2,409,966 -1.42(-3.38%)
Feb 07, 2018 43.40 43.40 41.82 41.97 2,848,834 -0.58(-1.36%)
Feb 06, 2018 42.21 45.73 41.91 42.55 3,207,653 -1.91(-4.30%)
Feb 05, 2018 45.10 45.36 44.08 44.46 994,257 -0.84(-1.85%)
Feb 02, 2018 45.54 45.97 45.30 45.30 1,057,606 -0.41(-0.90%)
Feb 01, 2018 45.57 46.03 45.52 45.71 1,082,470 -0.10(-0.22%)
Jan 31, 2018 45.99 45.99 45.56 45.81 1,140,357 +0.28(+0.61%)
Jan 30, 2018 45.31 45.71 45.18 45.53 1,005,058 -0.03(-0.07%)
Jan 29, 2018 45.99 46.09 45.38 45.56 1,152,440 -0.43(-0.93%)
Jan 26, 2018 45.96 46.08 45.57 45.99 465,377 +0.20(+0.44%)
Jan 25, 2018 45.64 45.87 45.42 45.79 761,963 +0.31(+0.68%)
Jan 24, 2018 45.69 45.87 45.36 45.48 603,326 -0.10(-0.22%)
Jan 23, 2018 45.50 45.63 45.20 45.58 742,976 +0.14(+0.31%)
Jan 22, 2018 45.41 45.47 44.90 45.44 1,443,370 +0.06(+0.13%)
Jan 19, 2018 44.90 45.45 44.88 45.38 1,474,231 +0.85(+1.91%)
Jan 18, 2018 44.72 44.80 44.44 44.53 1,116,520 -0.09(-0.20%)
Jan 17, 2018 44.22 44.62 44.09 44.62 1,153,894 +0.62(+1.41%)
Jan 16, 2018 44.22 44.30 43.95 44.00 1,489,590 -0.07(-0.16%)
Jan 12, 2018 44.07 44.07 44.07 0 +0.04(+0.09%)
Jan 11, 2018 43.68 44.03 43.54 44.03 1,231,405 +0.37(+0.85%)
Jan 10, 2018 43.66 740,850 +0.09(+0.21%)
Jan 09, 2018 43.26 43.93 43.20 43.57 1,284,559 +0.39(+0.90%)
Jan 08, 2018 42.61 43.21 42.25 43.18 1,247,783 +0.46(+1.08%)
Jan 05, 2018 43.05 43.11 42.26 42.72 2,003,644 -0.16(-0.37%)
Jan 04, 2018 43.29 43.38 42.79 42.88 832,558 -0.35(-0.81%)
Jan 03, 2018 43.17 43.34 43.10 43.23 938,991 -0.05(-0.12%)
Jan 02, 2018 43.01 43.27 42.88 43.28 1,057,256 +0.54(+1.26%)
Dec 29, 2017 42.74 42.74 42.74 0 -0.45(-1.04%)
Dec 28, 2017 42.95 43.22 42.81 43.19 535,618 +0.26(+0.61%)
Dec 27, 2017 42.81 43.16 42.67 42.93 465,641 +0.26(+0.61%)
Dec 26, 2017 42.65 42.79 42.53 42.67 553,228 -0.13(-0.30%)
Dec 22, 2017 43.02 43.02 42.73 42.80 468,885 -0.08(-0.19%)
Dec 21, 2017 43.06 43.28 42.85 42.88 1,101,339 -0.04(-0.09%)
Dec 20, 2017 42.96 43.37 42.87 42.92 1,228,679 +0.02(+0.05%)
Dec 19, 2017 42.85 42.94 42.46 42.90 1,938,963 +0.41(+0.96%)
Dec 18, 2017 42.51 42.81 42.38 42.49 2,325,446 +0.03(+0.07%)
Dec 15, 2017 42.22 42.60 42.18 42.46 1,829,916 +0.46(+1.10%)
Dec 14, 2017 41.99 42.46 41.89 42.00 1,294,745 -0.07(-0.17%)
Dec 13, 2017 42.41 42.54 42.07 42.07 1,242,851 -0.20(-0.47%)
Dec 12, 2017 42.80 42.80 42.25 42.27 1,082,617 -0.65(-1.51%)
Dec 11, 2017 42.87 43.04 42.57 42.92 884,566 +0.23(+0.54%)
Dec 08, 2017 42.72 42.94 42.64 42.69 949,324 +0.15(+0.35%)
Dec 07, 2017 42.54 42.64 42.20 42.54 889,616 +0.07(+0.16%)
Dec 06, 2017 42.43 42.71 42.17 42.47 760,139 +0.05(+0.12%)
Dec 05, 2017 42.67 42.86 42.34 42.42 907,633 -0.34(-0.80%)
Dec 04, 2017 43.49 43.55 42.68 42.76 1,277,011 -0.31(-0.72%)
Dec 01, 2017 42.52 43.14 42.51 43.07 1,093,807 +0.47(+1.10%)
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%)
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.