Aramark Holdings Corp (NY: ARMK )

32.48 +0.42 (+1.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 38.51 38.76 38.22 38.59 2,683,871 +0.20(+0.52%)
Aug 29, 2019 38.09 38.41 37.76 38.39 1,578,591 +0.56(+1.47%)
Aug 28, 2019 37.65 38.06 37.45 37.83 2,199,228 +0.05(+0.12%)
Aug 27, 2019 38.99 39.16 37.76 37.79 2,430,732 -1.12(-2.89%)
Aug 26, 2019 37.82 39.05 37.82 38.91 4,663,406 +1.47(+3.94%)
Aug 23, 2019 37.78 38.13 37.25 37.44 1,825,036 -0.30(-0.80%)
Aug 22, 2019 37.57 37.96 37.37 37.74 2,764,820 +0.27(+0.73%)
Aug 21, 2019 37.45 37.59 37.18 37.47 2,494,976 +0.28(+0.76%)
Aug 20, 2019 37.92 37.92 37.18 37.18 4,023,627 -0.77(-2.02%)
Aug 19, 2019 39.23 39.50 37.70 37.95 14,274,874 +2.91(+8.30%)
Aug 16, 2019 35.32 35.45 35.01 35.04 1,323,246 -0.04(-0.11%)
Aug 15, 2019 35.30 35.66 35.02 35.08 3,373,719 -0.02(-0.05%)
Aug 14, 2019 35.27 35.48 34.76 35.09 3,878,585 -0.61(-1.72%)
Aug 13, 2019 35.83 36.50 35.53 35.71 6,224,382 -0.12(-0.34%)
Aug 12, 2019 35.78 35.98 34.77 35.83 4,570,053 -0.05(-0.13%)
Aug 09, 2019 35.29 35.92 35.12 35.88 7,700,600 +0.41(+1.17%)
Aug 08, 2019 35.42 35.60 34.45 35.46 7,999,122 -0.01(-0.03%)
Aug 07, 2019 33.53 35.50 33.44 35.47 8,118,023 +1.08(+3.15%)
Aug 06, 2019 33.65 36.60 33.65 34.39 10,180,441 +1.54(+4.70%)
Aug 05, 2019 32.85 32.86 32.31 32.85 13,609,979 -0.53(-1.58%)
Aug 02, 2019 33.63 33.82 33.02 33.37 2,127,899 -0.28(-0.84%)
Aug 01, 2019 34.15 34.44 33.36 33.66 2,715,189 -0.42(-1.24%)
Jul 31, 2019 34.81 34.88 33.93 34.08 3,023,387 -0.74(-2.14%)
Jul 30, 2019 34.26 34.83 34.10 34.82 2,728,998 +0.36(+1.04%)
Jul 29, 2019 34.75 34.97 34.47 34.47 4,923,998 -0.37(-1.05%)
Jul 26, 2019 34.65 35.01 34.62 34.83 2,244,818 +0.37(+1.07%)
Jul 25, 2019 34.56 34.67 34.44 34.47 2,010,949 -0.11(-0.33%)
Jul 24, 2019 34.08 34.63 33.88 34.58 2,226,064 +0.45(+1.32%)
Jul 23, 2019 33.68 34.26 33.53 34.13 3,867,767 +0.66(+1.97%)
Jul 22, 2019 33.89 33.95 33.43 33.47 3,591,163 -0.26(-0.78%)
Jul 19, 2019 34.21 34.25 33.67 33.73 2,215,827 -0.35(-1.02%)
Jul 18, 2019 33.66 34.23 33.59 34.08 2,970,703 +0.36(+1.06%)
Jul 17, 2019 34.02 34.33 33.63 33.72 4,097,394 -0.03(-0.08%)
Jul 16, 2019 34.14 34.36 33.68 33.75 2,447,302 -0.42(-1.24%)
Jul 15, 2019 34.31 34.38 34.03 34.17 2,356,389 -0.15(-0.44%)
Jul 12, 2019 34.31 34.59 34.25 34.32 3,166,362 -0.06(-0.16%)
Jul 11, 2019 34.15 34.72 34.14 34.38 3,722,262 +0.40(+1.19%)
Jul 10, 2019 34.06 34.40 33.83 33.98 3,844,575 -0.10(-0.30%)
Jul 09, 2019 33.72 34.11 33.38 34.08 3,342,299 +0.13(+0.39%)
Jul 08, 2019 33.99 34.16 33.74 33.95 1,468,091 -0.24(-0.72%)
Jul 05, 2019 33.77 34.20 33.63 34.19 647,141 +0.36(+1.06%)
Jul 03, 2019 33.90 33.99 33.70 33.83 725,087 +0.08(+0.22%)
Jul 02, 2019 33.61 33.91 33.35 33.76 1,600,362 +0.21(+0.62%)
Jul 01, 2019 34.21 34.30 33.20 33.55 1,693,112 -0.40(-1.19%)
Jun 28, 2019 33.08 33.96 32.97 33.96 4,305,922 +0.85(+2.56%)
Jun 27, 2019 32.23 33.14 31.93 33.11 2,493,569 +1.05(+3.29%)
Jun 26, 2019 32.38 32.67 32.00 32.05 1,445,722 -0.25(-0.79%)
Jun 25, 2019 32.38 32.67 32.31 32.31 1,391,137 +0.00(+0.00%)
Jun 24, 2019 32.54 32.75 32.21 32.31 1,437,922 -0.27(-0.84%)
Jun 21, 2019 32.64 32.91 32.58 32.58 1,108,338 -0.21(-0.63%)
Jun 20, 2019 33.00 33.13 32.62 32.79 1,346,506 -0.04(-0.11%)
Jun 19, 2019 32.87 32.93 32.67 32.83 1,672,745 +0.00(+0.00%)
Jun 18, 2019 32.86 33.36 32.77 32.83 1,304,441 +0.20(+0.61%)
Jun 17, 2019 32.47 32.81 32.45 32.63 1,293,689 +0.17(+0.52%)
Jun 14, 2019 32.49 32.70 32.33 32.46 1,605,428 -0.05(-0.14%)
Jun 13, 2019 33.00 33.14 32.38 32.51 1,135,576 -0.39(-1.17%)
Jun 12, 2019 32.88 33.11 32.57 32.89 1,312,951 -0.12(-0.37%)
Jun 11, 2019 32.96 33.35 32.84 33.02 2,507,012 +0.31(+0.95%)
Jun 10, 2019 33.67 33.93 32.56 32.70 2,320,994 -0.78(-2.33%)
Jun 07, 2019 33.21 33.53 33.08 33.49 2,962,365 +0.36(+1.08%)
Jun 06, 2019 33.29 33.44 33.13 33.13 3,264,111 -0.24(-0.71%)
Jun 05, 2019 33.23 33.44 33.02 33.36 6,111,357 +0.16(+0.48%)
Jun 04, 2019 32.85 33.22 32.75 33.20 4,473,472 +0.72(+2.20%)
Jun 03, 2019 32.67 32.86 31.89 32.49 5,067,983 -0.27(-0.83%)
May 31, 2019 32.72 33.52 32.57 32.76 7,546,938 -0.09(-0.29%)
May 30, 2019 30.98 34.14 30.92 32.86 17,793,318 +2.02(+6.57%)
May 29, 2019 29.82 30.91 29.82 30.83 7,265,120 +0.95(+3.18%)
May 28, 2019 29.82 30.01 29.63 29.88 7,045,022 +0.16(+0.54%)
May 24, 2019 29.55 29.82 29.25 29.72 1,791,054 +0.33(+1.12%)
May 23, 2019 29.73 29.77 29.27 29.39 4,740,318 -0.57(-1.92%)
May 22, 2019 30.24 30.26 29.86 29.96 4,305,488 -0.40(-1.33%)
May 21, 2019 29.93 30.37 29.85 30.37 3,628,127 +0.52(+1.73%)
May 20, 2019 29.60 29.97 29.43 29.85 3,390,777 +0.06(+0.19%)
May 17, 2019 29.45 30.10 29.36 29.79 3,535,809 +0.08(+0.29%)
May 16, 2019 30.00 30.40 29.66 29.71 5,067,670 -0.30(-1.00%)
May 15, 2019 29.63 30.21 29.47 30.01 5,534,932 +0.40(+1.34%)
May 14, 2019 29.32 29.94 29.06 29.62 4,750,996 +0.34(+1.15%)
May 13, 2019 28.72 29.39 28.34 29.28 4,760,931 -0.11(-0.38%)
May 10, 2019 29.24 29.84 28.87 29.39 5,445,984 -0.03(-0.10%)
May 09, 2019 28.20 29.81 27.85 29.42 7,385,543 +0.81(+2.82%)
May 08, 2019 27.54 29.00 27.38 28.61 7,150,746 +0.90(+3.25%)
May 07, 2019 25.08 27.73 23.92 27.71 18,449,730 -1.67(-5.68%)
May 06, 2019 28.64 29.45 28.64 29.38 4,023,726 +0.12(+0.42%)
May 03, 2019 29.02 29.34 28.86 29.26 4,633,216 +0.43(+1.50%)
May 02, 2019 28.94 29.28 28.65 28.83 2,264,469 -0.10(-0.36%)
May 01, 2019 29.31 29.36 28.89 28.93 2,789,870 -0.23(-0.80%)
Apr 30, 2019 29.22 29.38 28.89 29.17 3,724,169 -0.05(-0.16%)
Apr 29, 2019 29.04 29.51 29.04 29.21 2,812,370 +0.08(+0.29%)
Apr 26, 2019 28.99 29.33 28.75 29.13 4,356,894 +0.23(+0.78%)
Apr 25, 2019 29.40 29.51 28.89 28.90 1,811,747 -0.53(-1.82%)
Apr 24, 2019 29.21 29.55 29.13 29.44 1,452,928 +0.24(+0.84%)
Apr 23, 2019 29.43 29.51 28.98 29.19 2,697,754 -0.14(-0.48%)
Apr 22, 2019 29.61 29.75 29.26 29.33 2,107,325 -0.37(-1.23%)
Apr 18, 2019 29.45 29.73 29.24 29.70 1,982,741 +0.36(+1.22%)
Apr 17, 2019 29.17 29.36 29.03 29.34 2,353,701 +0.23(+0.81%)
Apr 16, 2019 29.17 29.42 29.02 29.11 1,249,297 +0.00(+0.00%)
Apr 15, 2019 29.34 29.47 29.07 29.11 1,836,241 -0.20(-0.67%)
Apr 12, 2019 29.29 29.64 29.17 29.31 2,263,432 +0.24(+0.84%)
Apr 11, 2019 28.62 29.13 28.61 29.06 2,393,885 +0.51(+1.77%)
Apr 10, 2019 28.40 28.78 28.33 28.56 1,862,903 +0.36(+1.26%)
Apr 09, 2019 29.01 29.03 28.11 28.20 3,227,601 -0.94(-3.22%)
Apr 08, 2019 28.64 29.21 28.48 29.14 3,306,453 +0.47(+1.64%)
Apr 05, 2019 28.17 28.77 28.06 28.67 4,463,884 +0.66(+2.35%)
Apr 04, 2019 28.23 28.30 27.96 28.01 3,167,143 -0.21(-0.73%)
Apr 03, 2019 28.25 28.35 28.03 28.22 1,783,826 +0.20(+0.70%)
Apr 02, 2019 28.17 28.32 27.97 28.02 1,810,068 -0.11(-0.40%)
Apr 01, 2019 27.89 28.45 27.85 28.13 1,712,831 +0.40(+1.46%)
Mar 29, 2019 27.95 28.04 27.50 27.73 2,228,372 -0.20(-0.71%)
Mar 28, 2019 27.72 28.26 27.67 27.93 1,796,164 +0.21(+0.74%)
Mar 27, 2019 27.65 27.95 27.37 27.72 2,730,920 +0.07(+0.24%)
Mar 26, 2019 27.59 27.73 27.40 27.65 2,423,763 +0.38(+1.41%)
Mar 25, 2019 27.03 27.42 26.75 27.27 2,615,502 +0.14(+0.52%)
Mar 22, 2019 27.98 27.98 27.05 27.13 2,809,575 -0.93(-3.31%)
Mar 21, 2019 28.08 28.26 27.99 28.06 1,507,469 -0.19(-0.66%)
Mar 20, 2019 28.43 28.59 27.92 28.25 2,223,683 -0.22(-0.76%)
Mar 19, 2019 28.13 28.62 27.99 28.46 2,726,182 +0.38(+1.34%)
Mar 18, 2019 27.57 28.19 27.57 28.09 2,624,405 +0.06(+0.20%)
Mar 15, 2019 28.08 28.26 27.80 28.03 2,513,646 +0.01(+0.03%)
Mar 14, 2019 28.17 28.23 27.80 28.02 1,857,124 -0.15(-0.53%)
Mar 13, 2019 28.57 28.70 28.05 28.17 2,819,095 -0.27(-0.96%)
Mar 12, 2019 28.43 28.69 28.37 28.44 2,800,230 +0.15(+0.53%)
Mar 11, 2019 27.89 28.35 27.89 28.29 2,960,734 +0.42(+1.52%)
Mar 08, 2019 27.92 27.92 27.57 27.87 1,858,380 -0.24(-0.87%)
Mar 07, 2019 27.87 28.18 27.71 28.11 3,450,678 +0.13(+0.47%)
Mar 06, 2019 28.44 28.60 27.85 27.98 6,882,758 -0.39(-1.39%)
Mar 05, 2019 28.74 28.74 28.37 28.38 3,425,809 -0.33(-1.14%)
Mar 04, 2019 28.75 28.88 28.35 28.71 2,995,449 +0.06(+0.20%)
Mar 01, 2019 28.55 29.09 28.54 28.65 5,136,201 +0.22(+0.76%)
Feb 28, 2019 29.32 29.34 28.42 28.43 6,818,765 -0.99(-3.38%)
Feb 27, 2019 29.63 29.74 29.40 29.43 1,634,234 -0.26(-0.88%)
Feb 26, 2019 30.12 30.33 29.61 29.69 1,784,474 -0.52(-1.71%)
Feb 25, 2019 30.50 30.76 30.12 30.21 2,081,961 -0.08(-0.25%)
Feb 22, 2019 30.79 30.87 30.26 30.28 1,550,088 -0.45(-1.47%)
Feb 21, 2019 30.58 30.83 30.44 30.73 1,570,243 +0.17(+0.55%)
Feb 20, 2019 30.67 30.82 30.44 30.56 1,605,238 -0.03(-0.09%)
Feb 19, 2019 29.74 30.72 29.71 30.59 4,402,384 +0.75(+2.52%)
Feb 15, 2019 29.54 29.88 29.41 29.84 2,606,357 +0.56(+1.92%)
Feb 14, 2019 29.12 29.39 29.12 29.28 4,268,521 -0.05(-0.16%)
Feb 13, 2019 29.12 29.48 28.86 29.32 5,020,762 +0.50(+1.73%)
Feb 12, 2019 29.65 29.65 28.58 28.83 10,114,335 -0.54(-1.85%)
Feb 11, 2019 29.28 29.73 28.92 29.37 5,657,238 -0.53(-1.78%)
Feb 08, 2019 30.98 31.14 29.80 29.90 3,245,068 -1.30(-4.17%)
Feb 07, 2019 31.09 31.49 30.97 31.20 5,660,922 +0.02(+0.06%)
Feb 06, 2019 30.93 31.41 30.93 31.18 4,988,478 +0.10(+0.33%)
Feb 05, 2019 32.33 32.91 30.99 31.08 6,621,889 -0.53(-1.69%)
Feb 04, 2019 31.13 31.74 30.92 31.61 3,276,592 +0.51(+1.65%)
Feb 01, 2019 30.84 31.35 30.80 31.10 3,134,914 +0.29(+0.94%)
Jan 31, 2019 30.41 30.89 30.41 30.81 1,825,646 +0.33(+1.07%)
Jan 30, 2019 30.15 30.54 30.04 30.48 3,198,820 +0.52(+1.75%)
Jan 29, 2019 30.02 30.20 29.73 29.96 2,003,225 +0.04(+0.12%)
Jan 28, 2019 30.06 30.22 29.81 29.92 4,789,191 -0.48(-1.57%)
Jan 25, 2019 30.20 30.45 30.06 30.40 1,519,277 +0.49(+1.63%)
Jan 24, 2019 29.86 30.17 29.67 29.91 1,960,750 +0.08(+0.28%)
Jan 23, 2019 29.75 30.13 29.28 29.83 1,516,522 +0.20(+0.66%)
Jan 22, 2019 29.66 29.84 29.36 29.63 1,617,163 -0.19(-0.63%)
Jan 18, 2019 29.65 29.92 29.35 29.82 2,034,330 +0.42(+1.43%)
Jan 17, 2019 29.50 29.80 29.14 29.40 2,038,577 +0.41(+1.42%)
Jan 16, 2019 29.05 29.37 28.73 28.99 2,482,981 -0.15(-0.51%)
Jan 15, 2019 28.90 29.31 28.89 29.14 2,125,429 +0.27(+0.94%)
Jan 14, 2019 28.72 29.03 28.66 28.86 2,537,017 -0.27(-0.93%)
Jan 11, 2019 28.71 29.33 28.48 29.14 3,797,338 +0.21(+0.74%)
Jan 10, 2019 28.00 28.92 27.88 28.92 4,761,786 +0.62(+2.18%)
Jan 09, 2019 28.13 28.45 27.42 28.30 7,124,867 +0.39(+1.41%)
Jan 08, 2019 28.16 28.20 27.58 27.91 3,659,139 +0.12(+0.44%)
Jan 07, 2019 27.34 28.05 27.19 27.79 5,017,454 +0.50(+1.82%)
Jan 04, 2019 27.27 27.86 27.22 27.29 3,634,566 +0.48(+1.78%)
Jan 03, 2019 27.27 27.37 26.66 26.82 2,077,104 -0.68(-2.48%)
Jan 02, 2019 26.84 27.83 26.73 27.50 3,454,708 +0.41(+1.52%)
Dec 31, 2018 26.85 27.13 26.63 27.09 2,230,576 +0.30(+1.12%)
Dec 28, 2018 26.95 27.05 26.58 26.79 3,625,369 -0.07(-0.28%)
Dec 27, 2018 26.56 26.88 26.24 26.86 4,197,455 -0.04(-0.14%)
Dec 26, 2018 25.91 26.94 25.86 26.90 3,157,093 +1.19(+4.62%)
Dec 24, 2018 25.84 26.13 25.59 25.71 1,593,605 -0.46(-1.75%)
Dec 21, 2018 27.10 27.52 26.15 26.17 4,485,323 -0.92(-3.38%)
Dec 20, 2018 27.49 27.80 26.80 27.09 3,963,269 -0.74(-2.65%)
Dec 19, 2018 28.57 28.92 27.68 27.83 4,059,457 -0.65(-2.27%)
Dec 18, 2018 29.37 29.40 28.30 28.47 6,140,160 -0.66(-2.28%)
Dec 17, 2018 29.59 29.84 28.11 29.14 7,722,044 -0.86(-2.87%)
Dec 14, 2018 30.19 30.40 29.85 30.00 6,829,370 -0.59(-1.93%)
Dec 13, 2018 30.80 30.99 30.33 30.59 6,444,319 +0.56(+1.87%)
Dec 12, 2018 29.28 30.92 29.28 30.02 7,362,266 +0.89(+3.05%)
Dec 11, 2018 32.73 33.18 28.78 29.14 15,018,265 -4.11(-12.37%)
Dec 10, 2018 34.06 34.09 32.93 33.25 6,304,134 -0.84(-2.47%)
Dec 07, 2018 35.10 35.42 33.94 34.09 3,081,227 -1.11(-3.16%)
Dec 06, 2018 34.49 35.23 34.19 35.20 4,221,090 +0.14(+0.40%)
Dec 04, 2018 35.74 35.75 34.74 35.06 4,195,606 -0.86(-2.39%)
Dec 03, 2018 35.99 36.19 35.72 35.92 2,367,601 +0.34(+0.95%)
Nov 30, 2018 35.25 35.69 35.20 35.59 3,037,913 +0.21(+0.58%)
Nov 29, 2018 35.67 35.81 35.12 35.38 2,023,063 -0.25(-0.71%)
Nov 28, 2018 34.91 35.72 34.54 35.63 8,654,609 +0.92(+2.64%)
Nov 27, 2018 34.64 35.22 34.53 34.72 2,729,202 -0.02(-0.05%)
Nov 26, 2018 34.34 34.88 33.93 34.74 8,482,668 +0.69(+2.03%)
Nov 23, 2018 34.19 34.36 33.82 34.05 950,644 -0.37(-1.09%)
Nov 21, 2018 34.42 34.42 34.42 0 +0.91(+2.73%)
Nov 20, 2018 34.06 34.15 33.20 33.51 3,759,767 +0.10(+0.31%)
Nov 19, 2018 34.26 34.52 33.22 33.40 2,844,947 -0.99(-2.87%)
Nov 16, 2018 34.12 34.58 34.00 34.39 4,740,290 +0.14(+0.41%)
Nov 15, 2018 32.64 34.35 32.49 34.25 7,274,487 +1.24(+3.76%)
Nov 14, 2018 33.47 34.07 32.83 33.01 9,803,657 -0.03(-0.08%)
Nov 13, 2018 32.86 34.12 32.63 33.04 10,637,665 +0.79(+2.46%)
Nov 12, 2018 33.07 33.55 32.25 32.25 5,640,066 -0.94(-2.84%)
Nov 09, 2018 33.60 33.86 33.12 33.19 2,618,250 -0.59(-1.74%)
Nov 08, 2018 33.36 34.02 33.31 33.78 2,843,598 +0.19(+0.55%)
Nov 07, 2018 33.19 33.71 33.19 33.59 1,779,611 +0.54(+1.64%)
Nov 06, 2018 33.15 33.35 32.99 33.05 2,118,205 -0.27(-0.81%)
Nov 05, 2018 33.24 33.61 32.83 33.32 1,764,210 -0.02(-0.06%)
Nov 02, 2018 34.34 34.73 33.28 33.34 1,563,184 -0.74(-2.16%)
Nov 01, 2018 33.55 34.38 33.55 34.07 2,997,927 +0.59(+1.75%)
Oct 31, 2018 33.32 33.81 33.11 33.49 2,826,180 +0.58(+1.76%)
Oct 30, 2018 32.43 32.95 32.29 32.91 1,666,816 +0.55(+1.70%)
Oct 29, 2018 32.68 33.40 31.93 32.36 3,665,142 +0.15(+0.46%)
Oct 26, 2018 32.32 32.69 31.68 32.21 2,707,067 -0.44(-1.34%)
Oct 25, 2018 32.98 33.08 32.50 32.65 3,820,879 -0.02(-0.06%)
Oct 24, 2018 33.99 34.03 32.62 32.67 4,340,400 -1.59(-4.65%)
Oct 23, 2018 34.48 34.69 33.62 34.26 3,190,715 -0.70(-2.00%)
Oct 22, 2018 35.80 35.86 34.88 34.96 4,212,029 -0.70(-1.96%)
Oct 19, 2018 36.55 36.64 35.64 35.66 2,875,688 -0.88(-2.40%)
Oct 18, 2018 37.27 37.54 36.40 36.54 1,950,150 -0.98(-2.61%)
Oct 17, 2018 38.33 38.43 37.07 37.51 2,072,822 -0.67(-1.76%)
Oct 16, 2018 37.57 38.25 37.54 38.19 1,747,427 +0.71(+1.89%)
Oct 15, 2018 37.41 37.85 37.16 37.48 1,654,981 -0.08(-0.22%)
Oct 12, 2018 37.37 37.82 37.14 37.56 1,432,105 +0.88(+2.39%)
Oct 11, 2018 37.42 37.51 36.66 36.68 2,293,522 -0.91(-2.43%)
Oct 10, 2018 38.77 38.87 37.60 37.60 1,968,944 -1.24(-3.19%)
Oct 09, 2018 38.70 39.24 38.58 38.84 1,389,107 +0.07(+0.19%)
Oct 08, 2018 38.41 38.95 38.35 38.76 1,516,186 +0.27(+0.70%)
Oct 05, 2018 38.85 38.90 37.91 38.49 1,475,119 -0.22(-0.58%)
Oct 04, 2018 39.18 39.18 38.47 38.72 2,596,495 -0.44(-1.12%)
Oct 03, 2018 39.43 39.65 39.08 39.16 1,680,459 -0.25(-0.64%)
Oct 02, 2018 39.69 39.69 39.23 39.41 1,872,092 -0.28(-0.70%)
Oct 01, 2018 40.48 40.48 39.60 39.69 2,124,648 -0.42(-1.05%)
Sep 28, 2018 39.97 40.24 39.91 40.11 1,598,796 +0.07(+0.16%)
Sep 27, 2018 40.29 40.53 39.81 40.04 4,800,180 -0.21(-0.51%)
Sep 26, 2018 40.21 40.74 40.06 40.25 2,130,447 +0.09(+0.23%)
Sep 25, 2018 39.95 40.30 39.69 40.15 3,216,147 +0.27(+0.68%)
Sep 24, 2018 40.00 40.09 39.63 39.88 961,881 -0.18(-0.44%)
Sep 21, 2018 40.29 40.53 40.05 40.06 3,199,738 -0.07(-0.16%)
Sep 20, 2018 39.97 40.24 39.95 40.12 1,018,402 +0.18(+0.44%)
Sep 19, 2018 39.94 40.15 39.85 39.95 1,383,173 +0.04(+0.09%)
Sep 18, 2018 39.04 40.04 39.04 39.91 2,287,996 +0.76(+1.95%)
Sep 17, 2018 39.47 39.75 39.04 39.15 1,336,679 -0.18(-0.45%)
Sep 14, 2018 39.50 39.56 39.02 39.32 1,549,776 +0.20(+0.50%)
Sep 13, 2018 39.28 39.62 39.09 39.13 1,847,521 +0.21(+0.53%)
Sep 12, 2018 38.59 39.01 38.38 38.92 1,157,103 +0.37(+0.97%)
Sep 11, 2018 38.19 38.74 37.92 38.55 1,824,145 +0.41(+1.08%)
Sep 10, 2018 37.71 38.45 37.43 38.14 1,745,010 +0.49(+1.31%)
Sep 07, 2018 37.78 37.93 37.60 37.64 1,100,654 -0.17(-0.44%)
Sep 06, 2018 38.13 38.23 37.58 37.81 2,087,833 -0.34(-0.88%)
Sep 05, 2018 37.96 38.22 37.85 38.15 1,050,200 +0.10(+0.27%)
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.