Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.42 30.52 30.01 30.07 1,609,916 -0.37(-1.20%)
Nov 27, 2019 30.29 30.70 30.09 30.44 3,095,801 +0.25(+0.84%)
Nov 26, 2019 30.41 30.54 30.18 30.18 5,539,596 -0.36(-1.19%)
Nov 25, 2019 29.88 30.68 29.85 30.55 5,734,051 +0.91(+3.06%)
Nov 22, 2019 29.17 29.74 29.07 29.64 2,427,213 +0.45(+1.56%)
Nov 21, 2019 29.98 30.10 29.12 29.19 4,326,216 -0.92(-3.06%)
Nov 20, 2019 30.90 31.02 29.76 30.11 5,300,779 -0.93(-2.99%)
Nov 19, 2019 30.31 31.43 30.13 31.04 5,878,347 +0.81(+2.69%)
Nov 18, 2019 30.09 30.24 29.82 30.22 4,579,323 +0.19(+0.64%)
Nov 15, 2019 29.94 30.20 29.78 30.03 2,678,133 +0.24(+0.81%)
Nov 14, 2019 29.78 29.89 29.62 29.79 4,337,268 +0.05(+0.16%)
Nov 13, 2019 29.38 29.85 29.24 29.74 4,249,299 +0.32(+1.10%)
Nov 12, 2019 29.44 29.53 29.24 29.42 5,110,107 -0.04(-0.14%)
Nov 11, 2019 29.56 29.71 29.41 29.46 1,119,806 -0.11(-0.37%)
Nov 08, 2019 29.78 30.04 29.56 29.57 2,747,478 -0.23(-0.78%)
Nov 07, 2019 29.85 29.93 29.67 29.81 4,381,175 +0.08(+0.28%)
Nov 06, 2019 29.98 30.04 29.61 29.72 4,156,387 -0.21(-0.71%)
Nov 05, 2019 29.54 30.02 29.54 29.94 2,678,908 +0.41(+1.37%)
Nov 04, 2019 29.77 29.92 29.39 29.53 4,580,364 -0.22(-0.74%)
Nov 01, 2019 30.34 30.44 29.73 29.75 2,817,986 -0.35(-1.17%)
Oct 31, 2019 30.18 30.34 29.90 30.10 17,333,032 -0.03(-0.09%)
Oct 30, 2019 30.47 30.47 30.05 30.13 6,876,969 -0.37(-1.22%)
Oct 29, 2019 30.47 30.98 30.40 30.50 4,857,458 +0.05(+0.18%)
Oct 28, 2019 30.55 30.66 30.27 30.45 4,341,017 +0.03(+0.09%)
Oct 25, 2019 30.63 30.91 30.37 30.42 3,307,179 -0.32(-1.05%)
Oct 24, 2019 30.62 30.81 30.54 30.74 3,315,515 +0.25(+0.81%)
Oct 23, 2019 30.35 30.52 30.20 30.49 6,577,874 +0.06(+0.20%)
Oct 22, 2019 30.49 30.65 30.21 30.43 2,367,719 -0.12(-0.38%)
Oct 21, 2019 30.73 30.82 30.41 30.55 2,811,849 -0.10(-0.34%)
Oct 18, 2019 30.35 30.67 30.23 30.65 3,393,388 +0.23(+0.75%)
Oct 17, 2019 30.25 30.54 30.07 30.42 4,310,504 +0.28(+0.94%)
Oct 16, 2019 30.22 30.33 29.89 30.14 5,067,557 -0.17(-0.54%)
Oct 15, 2019 30.15 30.42 30.06 30.31 3,844,655 +0.10(+0.32%)
Oct 14, 2019 30.31 30.37 30.06 30.21 5,320,792 -0.17(-0.57%)
Oct 11, 2019 30.09 30.54 30.04 30.38 2,439,715 +0.53(+1.77%)
Oct 10, 2019 29.45 29.91 29.26 29.85 2,384,028 +0.45(+1.52%)
Oct 09, 2019 29.52 29.66 29.28 29.41 2,030,485 +0.05(+0.16%)
Oct 08, 2019 30.05 30.23 29.26 29.36 3,671,332 -0.87(-2.87%)
Oct 07, 2019 29.39 30.38 29.30 30.22 7,593,209 +0.85(+2.88%)
Oct 04, 2019 29.11 29.45 29.07 29.38 1,325,692 +0.31(+1.06%)
Oct 03, 2019 29.09 29.22 28.75 29.07 2,422,367 +0.01(+0.02%)
Oct 02, 2019 29.32 29.32 28.84 29.06 3,091,669 -0.30(-1.01%)
Oct 01, 2019 30.00 30.09 29.28 29.36 3,127,307 -0.62(-2.06%)
Sep 30, 2019 29.64 30.01 29.61 29.98 3,649,383 +0.39(+1.30%)
Sep 27, 2019 29.59 29.74 29.43 29.59 2,395,811 +0.02(+0.07%)
Sep 26, 2019 29.53 29.66 29.36 29.57 2,580,187 +0.00(+0.00%)
Sep 25, 2019 29.30 29.65 29.17 29.57 2,987,822 +0.25(+0.84%)
Sep 24, 2019 29.43 29.62 29.15 29.32 1,938,822 -0.04(-0.14%)
Sep 23, 2019 29.12 29.57 28.97 29.36 5,384,534 +0.32(+1.11%)
Sep 20, 2019 29.11 29.34 29.02 29.04 2,195,482 -0.14(-0.47%)
Sep 19, 2019 29.43 29.62 29.17 29.18 2,219,264 -0.17(-0.59%)
Sep 18, 2019 29.42 29.64 29.12 29.35 2,624,547 -0.06(-0.21%)
Sep 17, 2019 29.50 29.83 29.35 29.41 4,954,704 -0.10(-0.33%)
Sep 16, 2019 29.14 29.64 29.07 29.51 2,299,977 +0.14(+0.49%)
Sep 13, 2019 29.76 30.02 29.30 29.36 4,234,393 -0.30(-1.00%)
Sep 12, 2019 29.39 29.72 29.20 29.66 4,546,760 +0.29(+0.98%)
Sep 11, 2019 28.94 29.40 28.79 29.37 1,482,556 +0.38(+1.30%)
Sep 10, 2019 28.77 28.99 28.37 28.99 2,664,452 +0.10(+0.36%)
Sep 09, 2019 29.02 29.02 28.57 28.89 6,310,262 +0.00(+0.00%)
Sep 06, 2019 28.83 28.90 28.49 28.89 2,664,322 -0.01(-0.02%)
Sep 05, 2019 28.92 28.99 28.43 28.90 3,082,748 +0.30(+1.06%)
Sep 04, 2019 28.46 28.61 28.15 28.59 3,098,761 +0.24(+0.85%)
Sep 03, 2019 27.97 28.38 27.97 28.35 5,181,935 +0.25(+0.88%)
Aug 30, 2019 28.05 28.23 27.84 28.11 3,684,868 +0.14(+0.52%)
Aug 29, 2019 27.74 27.98 27.50 27.96 2,167,356 +0.41(+1.47%)
Aug 28, 2019 27.43 27.72 27.27 27.56 3,019,469 +0.03(+0.12%)
Aug 27, 2019 28.40 28.52 27.50 27.52 3,337,317 -0.82(-2.89%)
Aug 26, 2019 27.55 28.44 27.55 28.34 6,402,707 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.13 27.27 2,505,716 -0.22(-0.80%)
Aug 22, 2019 27.36 27.65 27.22 27.49 3,796,009 +0.20(+0.73%)
Aug 21, 2019 27.27 27.38 27.08 27.29 3,425,522 +0.21(+0.76%)
Aug 20, 2019 27.62 27.62 27.08 27.08 5,524,311 -0.56(-2.02%)
Aug 19, 2019 28.57 28.77 27.46 27.64 19,598,944 +2.12(+8.30%)
Aug 16, 2019 25.73 25.82 25.50 25.52 1,816,775 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.51 25.55 4,632,008 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.32 25.56 5,325,174 -0.47(-1.80%)
Aug 13, 2019 26.12 26.61 25.90 26.03 8,538,972 -0.09(-0.34%)
Aug 12, 2019 26.08 26.23 25.34 26.12 6,269,467 -0.03(-0.13%)
Aug 09, 2019 25.73 26.18 25.60 26.15 10,564,135 +0.30(+1.17%)
Aug 08, 2019 25.82 25.95 25.11 25.85 10,973,665 -0.01(-0.03%)
Aug 07, 2019 24.44 25.88 24.38 25.86 11,136,781 +0.79(+3.15%)
Aug 06, 2019 24.53 26.68 24.53 25.07 13,966,126 +1.13(+4.70%)
Aug 05, 2019 23.94 23.95 23.55 23.94 18,670,968 -0.38(-1.58%)
Aug 02, 2019 24.51 24.65 24.07 24.33 2,919,177 -0.21(-0.84%)
Aug 01, 2019 24.90 25.10 24.32 24.53 3,724,856 -0.31(-1.24%)
Jul 31, 2019 25.38 25.43 24.73 24.84 4,147,660 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.86 25.38 3,743,800 +0.26(+1.04%)
Jul 29, 2019 25.33 25.49 25.12 25.12 6,755,030 -0.27(-1.05%)
Jul 26, 2019 25.26 25.52 25.23 25.39 3,079,573 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.11 25.12 2,758,739 -0.08(-0.33%)
Jul 24, 2019 24.84 25.25 24.70 25.21 3,053,845 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.88 5,306,031 +0.48(+1.97%)
Jul 22, 2019 24.70 24.75 24.37 24.40 4,926,568 -0.19(-0.78%)
Jul 19, 2019 24.94 24.97 24.54 24.59 3,039,802 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,075,384 +0.26(+1.06%)
Jul 17, 2019 24.80 25.03 24.51 24.58 5,621,046 -0.02(-0.08%)
Jul 16, 2019 24.88 25.05 24.55 24.60 3,357,352 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.81 24.91 3,232,632 -0.11(-0.44%)
Jul 12, 2019 25.01 25.21 24.97 25.02 4,343,802 -0.04(-0.16%)
Jul 11, 2019 24.89 25.31 24.88 25.06 5,106,417 +0.30(+1.19%)
Jul 10, 2019 24.83 25.08 24.66 24.77 5,274,214 -0.08(-0.30%)
Jul 09, 2019 24.58 24.87 24.33 24.84 4,585,162 +0.10(+0.39%)
Jul 08, 2019 24.77 24.90 24.59 24.75 2,014,013 -0.18(-0.72%)
Jul 05, 2019 24.62 24.93 24.52 24.92 887,786 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.57 24.66 994,717 +0.05(+0.22%)
Jul 02, 2019 24.50 24.72 24.31 24.61 2,195,471 +0.15(+0.62%)
Jul 01, 2019 24.94 25.00 24.20 24.46 2,322,711 -0.30(-1.19%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,907,116 +0.62(+2.56%)
Jun 27, 2019 23.50 24.16 23.28 24.13 3,420,824 +0.77(+3.29%)
Jun 26, 2019 23.60 23.81 23.32 23.37 1,983,327 -0.19(-0.79%)
Jun 25, 2019 23.61 23.82 23.55 23.55 1,908,443 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.48 23.55 1,972,627 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,483 -0.15(-0.63%)
Jun 20, 2019 24.05 24.15 23.78 23.90 1,847,216 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.93 2,294,770 +0.00(+0.00%)
Jun 18, 2019 23.96 24.32 23.88 23.93 1,789,509 +0.14(+0.61%)
Jun 17, 2019 23.67 23.92 23.65 23.78 1,774,758 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.57 23.66 2,202,421 -0.03(-0.14%)
Jun 13, 2019 24.05 24.16 23.61 23.70 1,557,849 -0.28(-1.17%)
Jun 12, 2019 23.97 24.13 23.74 23.98 1,801,184 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.94 24.07 3,439,266 +0.23(+0.95%)
Jun 10, 2019 24.55 24.73 23.74 23.84 3,184,076 -0.57(-2.33%)
Jun 07, 2019 24.21 24.44 24.11 24.41 4,063,947 +0.26(+1.08%)
Jun 06, 2019 24.27 24.38 24.15 24.15 4,477,899 -0.17(-0.71%)
Jun 05, 2019 24.22 24.38 24.07 24.32 8,383,918 +0.12(+0.48%)
Jun 04, 2019 23.94 24.22 23.87 24.20 6,136,972 +0.52(+2.20%)
Jun 03, 2019 23.81 23.96 23.24 23.68 6,952,557 -0.20(-0.83%)
May 31, 2019 23.85 24.44 23.74 23.88 10,353,333 -0.07(-0.29%)
May 30, 2019 22.58 24.88 22.54 23.95 24,409,918 +1.48(+6.57%)
May 29, 2019 21.74 22.53 21.74 22.47 9,966,718 +0.69(+3.18%)
May 28, 2019 21.74 21.87 21.60 21.78 9,664,774 +0.12(+0.54%)
May 24, 2019 21.54 21.74 21.32 21.66 2,457,073 +0.24(+1.12%)
May 23, 2019 21.67 21.70 21.33 21.42 6,503,046 -0.42(-1.92%)
May 22, 2019 22.04 22.05 21.77 21.84 5,906,520 -0.30(-1.33%)
May 21, 2019 21.81 22.14 21.76 22.14 4,977,277 +0.38(+1.73%)
May 20, 2019 21.57 21.85 21.45 21.76 4,651,668 +0.04(+0.19%)
May 17, 2019 21.46 21.94 21.40 21.72 4,850,630 +0.06(+0.29%)
May 16, 2019 21.87 22.16 21.62 21.66 6,952,127 -0.22(-1.00%)
May 15, 2019 21.59 22.02 21.48 21.88 7,593,144 +0.27(+1.24%)
May 14, 2019 21.39 21.85 21.21 21.61 6,511,366 +0.25(+1.15%)
May 13, 2019 20.96 21.44 20.68 21.36 6,524,983 -0.08(-0.38%)
May 10, 2019 21.34 21.77 21.07 21.44 7,463,865 -0.02(-0.10%)
May 09, 2019 20.58 21.75 20.32 21.47 10,122,083 +0.59(+2.82%)
May 08, 2019 20.10 21.16 19.98 20.88 9,800,287 +0.66(+3.25%)
May 07, 2019 18.30 20.23 17.45 20.22 25,285,844 -1.22(-5.68%)
May 06, 2019 20.90 21.49 20.90 21.44 5,514,623 +0.09(+0.42%)
May 03, 2019 21.17 21.41 21.05 21.35 6,349,945 +0.32(+1.50%)
May 02, 2019 21.12 21.36 20.90 21.03 3,103,515 -0.08(-0.36%)
May 01, 2019 21.38 21.42 21.08 21.11 3,823,590 -0.17(-0.80%)
Apr 30, 2019 21.32 21.44 21.08 21.28 5,104,073 -0.03(-0.16%)
Apr 29, 2019 21.19 21.53 21.19 21.31 3,854,427 +0.06(+0.29%)
Apr 26, 2019 21.15 21.40 20.98 21.25 5,971,238 +0.16(+0.78%)
Apr 25, 2019 21.45 21.53 21.08 21.09 2,483,048 -0.39(-1.82%)
Apr 24, 2019 21.31 21.56 21.25 21.48 1,991,277 +0.18(+0.84%)
Apr 23, 2019 21.47 21.53 21.15 21.30 3,697,344 -0.10(-0.48%)
Apr 22, 2019 21.60 21.71 21.35 21.40 2,888,145 -0.27(-1.23%)
Apr 18, 2019 21.49 21.69 21.34 21.67 2,717,399 +0.26(+1.22%)
Apr 17, 2019 21.28 21.42 21.18 21.41 3,225,809 +0.17(+0.81%)
Apr 16, 2019 21.29 21.47 21.17 21.24 1,712,195 +0.00(+0.00%)
Apr 15, 2019 21.41 21.50 21.21 21.24 2,516,617 -0.14(-0.67%)
Apr 12, 2019 21.37 21.63 21.28 21.38 3,102,093 +0.18(+0.84%)
Apr 11, 2019 20.88 21.25 20.88 21.21 3,280,883 +0.37(+1.77%)
Apr 10, 2019 20.72 21.00 20.67 20.84 2,553,159 +0.26(+1.26%)
Apr 09, 2019 21.16 21.18 20.51 20.58 4,423,513 -0.68(-3.22%)
Apr 08, 2019 20.90 21.31 20.78 21.26 4,531,582 +0.34(+1.64%)
Apr 05, 2019 20.55 20.99 20.47 20.92 6,117,872 +0.48(+2.34%)
Apr 04, 2019 20.60 20.65 20.40 20.44 4,340,654 -0.15(-0.73%)
Apr 03, 2019 20.61 20.68 20.45 20.59 2,444,781 +0.14(+0.70%)
Apr 02, 2019 20.55 20.66 20.41 20.45 2,480,746 -0.08(-0.40%)
Apr 01, 2019 20.35 20.76 20.32 20.53 2,347,480 +0.29(+1.46%)
Mar 29, 2019 20.40 20.46 20.06 20.23 3,054,043 -0.14(-0.71%)
Mar 28, 2019 20.23 20.62 20.19 20.38 2,461,691 +0.15(+0.74%)
Mar 27, 2019 20.18 20.40 19.97 20.23 3,742,799 +0.05(+0.24%)
Mar 26, 2019 20.13 20.23 19.99 20.18 3,321,831 +0.28(+1.41%)
Mar 25, 2019 19.72 20.01 19.52 19.90 3,584,615 +0.10(+0.52%)
Mar 22, 2019 20.42 20.42 19.74 19.79 3,850,598 -0.68(-3.31%)
Mar 21, 2019 20.49 20.62 20.42 20.47 2,066,026 -0.14(-0.66%)
Mar 20, 2019 20.75 20.86 20.37 20.61 3,047,617 -0.16(-0.76%)
Mar 19, 2019 20.53 20.88 20.42 20.77 3,736,305 +0.27(+1.34%)
Mar 18, 2019 20.12 20.57 20.12 20.49 3,596,816 +0.04(+0.20%)
Mar 15, 2019 20.49 20.62 20.29 20.45 3,445,018 +0.01(+0.03%)
Mar 14, 2019 20.55 20.60 20.28 20.45 2,545,238 -0.11(-0.53%)
Mar 13, 2019 20.85 20.94 20.47 20.55 3,863,644 -0.20(-0.96%)
Mar 12, 2019 20.75 20.93 20.70 20.75 3,837,789 +0.11(+0.53%)
Mar 11, 2019 20.35 20.68 20.35 20.64 4,057,765 +0.31(+1.52%)
Mar 08, 2019 20.37 20.37 20.12 20.34 2,546,959 -0.18(-0.87%)
Mar 07, 2019 20.34 20.56 20.22 20.51 4,729,246 +0.10(+0.47%)
Mar 06, 2019 20.75 20.87 20.32 20.42 9,433,003 -0.29(-1.39%)
Mar 05, 2019 20.97 20.97 20.70 20.71 4,695,162 -0.24(-1.14%)
Mar 04, 2019 20.98 21.07 20.68 20.94 4,105,342 +0.04(+0.20%)
Mar 01, 2019 20.83 21.23 20.82 20.90 7,039,299 +0.16(+0.76%)
Feb 28, 2019 21.40 21.41 20.74 20.75 9,345,299 -0.73(-3.38%)
Feb 27, 2019 21.62 21.70 21.45 21.47 2,239,761 -0.19(-0.88%)
Feb 26, 2019 21.98 22.13 21.60 21.66 2,445,669 -0.38(-1.71%)
Feb 25, 2019 22.25 22.44 21.98 22.04 2,853,383 -0.05(-0.25%)
Feb 22, 2019 22.46 22.53 22.08 22.10 2,124,437 -0.33(-1.47%)
Feb 21, 2019 22.31 22.49 22.21 22.42 2,152,060 +0.12(+0.55%)
Feb 20, 2019 22.38 22.49 22.21 22.30 2,200,021 -0.02(-0.09%)
Feb 19, 2019 21.70 22.42 21.68 22.32 6,033,584 +0.55(+2.52%)
Feb 15, 2019 21.55 21.80 21.46 21.77 3,572,081 +0.41(+1.92%)
Feb 14, 2019 21.25 21.44 21.25 21.36 5,850,121 -0.03(-0.16%)
Feb 13, 2019 21.25 21.51 21.05 21.40 6,881,088 +0.34(+1.62%)
Feb 12, 2019 21.66 21.66 20.87 21.05 13,848,179 -0.40(-1.85%)
Feb 11, 2019 21.38 21.71 21.12 21.45 7,745,683 -0.39(-1.78%)
Feb 08, 2019 22.63 22.74 21.77 21.84 4,443,029 -0.95(-4.17%)
Feb 07, 2019 22.71 23.00 22.62 22.79 7,750,728 +0.01(+0.06%)
Feb 06, 2019 22.59 22.94 22.59 22.78 6,830,043 +0.08(+0.33%)
Feb 05, 2019 23.62 24.04 22.63 22.70 9,066,449 -0.39(-1.69%)
Feb 04, 2019 22.73 23.19 22.58 23.09 4,486,190 +0.38(+1.65%)
Feb 01, 2019 22.52 22.90 22.49 22.71 4,292,209 +0.21(+0.94%)
Jan 31, 2019 22.21 22.56 22.21 22.50 2,499,608 +0.24(+1.07%)
Jan 30, 2019 22.02 22.30 21.94 22.26 4,379,708 +0.38(+1.75%)
Jan 29, 2019 21.92 22.06 21.72 21.88 2,742,743 +0.03(+0.12%)
Jan 28, 2019 21.96 22.07 21.77 21.85 6,557,185 -0.35(-1.57%)
Jan 25, 2019 22.06 22.24 21.96 22.20 2,080,139 +0.36(+1.63%)
Jan 24, 2019 21.81 22.04 21.67 21.85 2,684,588 +0.06(+0.28%)
Jan 23, 2019 21.73 22.00 21.38 21.79 2,076,367 +0.14(+0.66%)
Jan 22, 2019 21.66 21.79 21.44 21.64 2,214,161 -0.14(-0.63%)
Jan 18, 2019 21.66 21.85 21.44 21.78 2,785,331 +0.31(+1.43%)
Jan 17, 2019 21.55 21.77 21.28 21.47 2,791,145 +0.30(+1.42%)
Jan 16, 2019 21.22 21.45 20.99 21.17 3,399,608 -0.11(-0.51%)
Jan 15, 2019 21.11 21.41 21.10 21.28 2,910,060 +0.20(+0.94%)
Jan 14, 2019 20.98 21.21 20.93 21.08 3,473,591 -0.20(-0.93%)
Jan 11, 2019 20.97 21.42 20.80 21.28 5,199,177 +0.16(+0.74%)
Jan 10, 2019 20.45 21.12 20.37 21.12 6,519,663 +0.45(+2.18%)
Jan 09, 2019 20.54 20.78 20.02 20.67 9,755,108 +0.29(+1.41%)
Jan 08, 2019 20.57 20.60 20.15 20.39 5,009,960 +0.09(+0.44%)
Jan 07, 2019 19.97 20.49 19.86 20.30 6,869,716 +0.36(+1.82%)
Jan 04, 2019 19.91 20.35 19.88 19.93 4,976,316 +0.35(+1.78%)
Jan 03, 2019 19.91 19.99 19.47 19.59 2,843,896 -0.50(-2.48%)
Jan 02, 2019 19.60 20.32 19.53 20.09 4,730,061 +0.30(+1.52%)
Dec 31, 2018 19.61 19.81 19.45 19.78 3,054,024 +0.22(+1.12%)
Dec 28, 2018 19.68 19.76 19.42 19.57 4,963,723 -0.05(-0.28%)
Dec 27, 2018 19.40 19.63 19.16 19.62 5,747,003 -0.03(-0.14%)
Dec 26, 2018 18.92 19.68 18.89 19.65 4,322,577 +0.87(+4.62%)
Dec 24, 2018 18.88 19.09 18.69 18.78 2,181,906 -0.33(-1.75%)
Dec 21, 2018 19.79 20.10 19.10 19.12 6,141,141 -0.67(-3.38%)
Dec 20, 2018 20.08 20.30 19.57 19.78 5,426,363 -0.54(-2.65%)
Dec 19, 2018 20.86 21.12 20.21 20.32 5,558,061 -0.47(-2.27%)
Dec 18, 2018 21.45 21.47 20.67 20.80 8,406,883 -0.48(-2.28%)
Dec 17, 2018 21.61 21.79 20.53 21.28 10,572,741 -0.63(-2.87%)
Dec 14, 2018 22.05 22.20 21.80 21.91 9,350,525 -0.43(-1.93%)
Dec 13, 2018 22.50 22.63 22.15 22.34 8,823,327 +0.41(+1.87%)
Dec 12, 2018 21.38 22.58 21.38 21.93 10,080,146 +0.65(+3.05%)
Dec 11, 2018 23.90 24.24 21.02 21.28 20,562,460 -3.00(-12.37%)
Dec 10, 2018 24.88 24.90 24.05 24.29 8,631,390 -0.61(-2.47%)
Dec 07, 2018 25.64 25.87 24.79 24.90 4,218,703 -0.81(-3.16%)
Dec 06, 2018 25.19 25.73 24.97 25.71 5,779,363 +0.10(+0.40%)
Dec 04, 2018 26.10 26.11 25.37 25.61 5,744,471 -0.63(-2.39%)
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.