Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.34 25.69 25.34 25.57 1,499,530 +0.15(+0.61%)
Oct 28, 2021 25.38 25.48 25.16 25.42 1,907,167 +0.04(+0.17%)
Oct 27, 2021 25.77 25.97 25.36 25.38 2,347,913 -0.39(-1.50%)
Oct 26, 2021 25.83 25.76 1,382,999 +0.01(+0.03%)
Oct 25, 2021 25.64 25.83 25.45 25.76 1,637,410 +0.05(+0.19%)
Oct 22, 2021 25.92 26.09 25.70 25.71 1,296,435 -0.31(-1.19%)
Oct 21, 2021 25.83 26.23 25.66 26.02 2,447,606 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,258,293 -0.29(-1.15%)
Oct 19, 2021 25.57 25.65 25.36 25.58 1,467,299 +0.06(+0.25%)
Oct 18, 2021 25.20 25.58 25.15 25.52 5,550,750 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.48 1,491,497 -0.18(-0.68%)
Oct 14, 2021 26.09 26.23 25.53 25.66 2,302,500 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,409,358 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.86 2,109,240 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,008,315 +0.14(+0.55%)
Oct 08, 2021 25.70 25.95 25.51 25.64 1,677,685 -0.03(-0.11%)
Oct 07, 2021 25.78 26.06 25.62 25.66 2,790,574 +0.08(+0.30%)
Oct 06, 2021 25.15 25.62 25.04 25.59 2,283,729 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.85 25.42 3,533,774 +0.25(+0.97%)
Oct 04, 2021 25.03 25.64 24.94 25.17 4,914,321 +0.09(+0.36%)
Oct 01, 2021 23.36 25.25 23.23 25.08 5,413,757 +2.05(+8.89%)
Sep 30, 2021 23.61 23.61 23.04 23.04 2,300,904 -0.50(-2.14%)
Sep 29, 2021 23.79 23.79 23.41 23.54 1,800,224 -0.04(-0.18%)
Sep 28, 2021 23.67 24.09 23.54 23.58 2,688,424 -0.18(-0.74%)
Sep 27, 2021 23.58 24.15 23.50 23.76 2,425,292 +0.45(+1.92%)
Sep 24, 2021 23.27 23.44 23.12 23.31 1,705,077 +0.09(+0.39%)
Sep 23, 2021 22.76 23.51 22.65 23.22 1,740,883 +0.67(+2.95%)
Sep 22, 2021 22.24 22.85 22.24 22.55 4,851,856 +0.46(+2.09%)
Sep 21, 2021 22.83 23.02 22.05 22.09 3,418,233 -0.61(-2.69%)
Sep 20, 2021 22.15 22.73 21.89 22.70 2,671,570 +0.18(+0.81%)
Sep 17, 2021 22.26 22.62 22.03 22.52 6,528,141 -0.42(-1.83%)
Sep 16, 2021 22.63 23.11 22.45 22.94 4,526,106 +0.40(+1.77%)
Sep 15, 2021 22.48 22.69 22.14 22.54 3,450,367 -0.14(-0.62%)
Sep 14, 2021 23.23 23.23 22.62 22.68 1,722,918 -0.55(-2.35%)
Sep 13, 2021 23.09 23.31 22.72 23.23 2,420,485 +0.36(+1.56%)
Sep 10, 2021 23.55 23.59 22.84 22.87 3,309,163 -0.44(-1.89%)
Sep 09, 2021 23.70 24.07 23.30 23.31 1,786,524 -0.46(-1.92%)
Sep 08, 2021 23.86 24.04 23.55 23.77 3,069,518 -0.11(-0.47%)
Sep 07, 2021 23.86 23.98 23.63 23.88 4,099,912 -0.05(-0.21%)
Sep 03, 2021 24.41 24.54 23.83 23.93 4,600,886 -0.73(-2.96%)
Sep 02, 2021 24.75 24.90 24.53 24.66 1,832,800 -0.05(-0.20%)
Sep 01, 2021 24.54 24.78 24.30 24.70 2,288,998 +0.32(+1.29%)
Aug 31, 2021 24.05 24.43 24.02 24.39 2,371,619 +0.41(+1.70%)
Aug 30, 2021 24.56 24.56 23.95 23.98 831,996 -0.52(-2.12%)
Aug 27, 2021 24.16 24.66 24.05 24.50 1,023,132 +0.55(+2.28%)
Aug 26, 2021 24.05 24.28 23.80 23.95 985,233 -0.25(-1.01%)
Aug 25, 2021 24.00 24.34 23.76 24.20 4,386,999 +0.25(+1.05%)
Aug 24, 2021 23.63 24.16 23.58 23.95 4,736,762 +0.37(+1.57%)
Aug 23, 2021 23.45 23.68 23.25 23.58 4,007,795 +0.36(+1.57%)
Aug 20, 2021 22.82 23.29 22.63 23.21 1,464,812 +0.41(+1.78%)
Aug 19, 2021 23.02 23.18 22.49 22.81 2,994,148 -0.48(-2.07%)
Aug 18, 2021 23.72 23.74 23.27 23.29 2,188,311 -0.50(-2.12%)
Aug 17, 2021 23.72 23.93 23.50 23.79 3,757,659 -0.32(-1.33%)
Aug 16, 2021 24.43 24.63 23.91 24.11 3,278,773 -0.64(-2.60%)
Aug 13, 2021 24.63 24.80 24.46 24.76 2,851,185 +0.25(+1.03%)
Aug 12, 2021 24.39 24.67 24.19 24.51 2,416,816 -0.02(-0.09%)
Aug 11, 2021 23.79 24.60 23.60 24.53 2,347,005 +0.59(+2.48%)
Aug 10, 2021 24.48 24.54 23.20 23.93 4,819,227 -0.47(-1.92%)
Aug 09, 2021 24.63 24.68 24.02 24.40 4,008,876 -0.15(-0.60%)
Aug 06, 2021 24.84 25.07 24.44 24.55 1,144,488 -0.14(-0.57%)
Aug 05, 2021 24.28 24.70 24.18 24.69 1,592,695 +0.61(+2.53%)
Aug 04, 2021 23.95 24.23 23.91 24.08 4,211,776 -0.14(-0.58%)
Aug 03, 2021 24.29 24.30 23.53 24.22 3,066,212 -0.09(-0.37%)
Aug 02, 2021 24.65 25.13 24.27 24.31 1,478,706 -0.26(-1.05%)
Jul 30, 2021 24.64 25.07 24.55 24.57 1,678,822 -0.34(-1.35%)
Jul 29, 2021 24.91 25.42 24.75 24.91 1,702,135 +0.21(+0.85%)
Jul 28, 2021 24.79 24.87 24.14 24.70 2,016,203 -0.06(-0.23%)
Jul 27, 2021 24.81 24.86 24.46 24.75 4,163,721 +0.02(+0.08%)
Jul 26, 2021 24.35 24.88 24.22 24.73 3,725,124 +0.43(+1.76%)
Jul 23, 2021 24.44 24.49 24.07 24.30 1,321,017 +0.15(+0.64%)
Jul 22, 2021 24.25 24.25 23.67 24.15 2,350,639 -0.19(-0.78%)
Jul 21, 2021 24.26 24.66 24.17 24.34 1,442,484 +0.38(+1.61%)
Jul 20, 2021 23.13 24.09 23.13 23.95 2,002,333 +0.87(+3.79%)
Jul 19, 2021 23.18 23.25 22.57 23.08 3,197,399 -0.76(-3.20%)
Jul 16, 2021 24.47 24.61 23.84 23.84 2,855,153 -0.39(-1.62%)
Jul 15, 2021 24.07 24.35 23.95 24.23 1,766,380 +0.04(+0.17%)
Jul 14, 2021 24.62 24.88 24.19 24.19 4,591,743 -0.34(-1.37%)
Jul 13, 2021 25.05 25.05 24.51 24.53 1,669,070 -0.66(-2.64%)
Jul 12, 2021 24.77 25.20 24.59 25.19 2,456,461 +0.07(+0.28%)
Jul 09, 2021 24.66 25.26 24.65 25.12 2,359,863 +0.80(+3.31%)
Jul 08, 2021 24.52 24.52 23.92 24.32 3,703,349 -0.80(-3.17%)
Jul 07, 2021 25.30 25.59 24.91 25.11 926,599 -0.33(-1.29%)
Jul 06, 2021 25.83 25.91 25.16 25.44 2,040,294 -0.46(-1.78%)
Jul 02, 2021 25.97 25.99 25.80 25.91 703,145 +0.01(+0.03%)
Jul 01, 2021 26.27 26.33 25.86 25.90 1,373,156 -0.15(-0.59%)
Jun 30, 2021 25.84 26.12 25.66 26.05 2,053,361 +0.25(+0.98%)
Jun 29, 2021 25.76 25.97 25.26 25.80 2,319,531 -0.10(-0.38%)
Jun 28, 2021 26.86 26.89 25.72 25.90 3,202,757 -1.07(-3.97%)
Jun 25, 2021 26.84 27.21 26.71 26.97 2,760,674 +0.04(+0.13%)
Jun 24, 2021 26.59 27.10 26.58 26.93 3,137,246 +0.62(+2.34%)
Jun 23, 2021 26.49 26.54 26.27 26.32 1,964,394 -0.07(-0.26%)
Jun 22, 2021 26.23 26.49 25.99 26.39 1,986,880 +0.26(+0.99%)
Jun 21, 2021 25.40 26.14 25.30 26.13 1,687,214 +0.90(+3.55%)
Jun 18, 2021 25.74 25.88 25.22 25.23 3,453,661 -0.94(-3.58%)
Jun 17, 2021 26.24 26.38 25.61 26.17 2,418,909 -0.06(-0.21%)
Jun 16, 2021 26.34 26.39 25.92 26.23 2,003,074 -0.04(-0.16%)
Jun 15, 2021 26.35 26.46 26.22 26.27 1,797,912 -0.06(-0.21%)
Jun 14, 2021 26.57 26.70 26.11 26.32 2,204,668 -0.22(-0.84%)
Jun 11, 2021 26.23 26.63 26.19 26.55 2,923,071 +0.31(+1.20%)
Jun 10, 2021 26.11 26.37 25.62 26.23 2,179,889 +0.20(+0.78%)
Jun 09, 2021 26.11 26.53 25.88 26.03 2,819,946 +0.24(+0.95%)
Jun 08, 2021 25.44 26.03 25.30 25.79 1,418,409 +0.52(+2.08%)
Jun 07, 2021 25.20 25.36 25.15 25.26 972,877 +0.11(+0.44%)
Jun 04, 2021 25.37 25.46 24.91 25.15 3,822,018 -0.16(-0.64%)
Jun 03, 2021 25.21 25.51 24.92 25.31 1,380,912 -0.06(-0.22%)
Jun 02, 2021 26.07 26.07 25.27 25.37 2,737,861 -0.67(-2.58%)
Jun 01, 2021 26.37 26.40 25.98 26.04 2,767,470 -0.08(-0.32%)
May 28, 2021 26.14 26.20 25.74 26.12 1,459,967 -0.02(-0.08%)
May 27, 2021 26.38 26.38 25.92 26.14 4,174,296 +0.13(+0.51%)
May 26, 2021 26.19 26.21 25.91 26.01 3,005,193 +0.07(+0.27%)
May 25, 2021 26.16 26.58 25.82 25.94 2,463,145 -0.19(-0.72%)
May 24, 2021 26.20 26.27 25.94 26.13 3,487,088 +0.20(+0.78%)
May 21, 2021 26.17 26.36 25.92 25.93 3,054,087 -0.04(-0.16%)
May 20, 2021 25.87 26.01 25.56 25.97 1,323,986 +0.03(+0.11%)
May 19, 2021 25.93 26.07 25.58 25.94 2,516,498 -0.45(-1.69%)
May 18, 2021 26.96 27.15 26.26 26.39 4,659,525 -0.57(-2.12%)
May 17, 2021 26.85 27.03 26.65 26.96 3,087,145 -0.33(-1.20%)
May 14, 2021 26.27 27.39 26.22 27.29 2,402,021 +1.30(+4.99%)
May 13, 2021 25.45 26.19 25.45 25.99 3,708,896 +0.66(+2.62%)
May 12, 2021 25.78 26.00 25.26 25.33 4,375,496 -0.44(-1.71%)
May 11, 2021 25.89 26.45 25.40 25.77 3,396,651 -0.49(-1.86%)
May 10, 2021 26.53 26.67 26.14 26.26 2,129,090 -0.33(-1.23%)
May 07, 2021 26.45 27.00 26.31 26.58 1,572,402 +0.17(+0.63%)
May 06, 2021 26.53 26.56 25.91 26.42 1,197,088 -0.06(-0.21%)
May 05, 2021 26.63 26.88 26.25 26.47 2,107,986 -0.29(-1.10%)
May 04, 2021 27.36 27.57 26.62 26.76 1,305,986 -0.68(-2.47%)
May 03, 2021 27.24 27.78 27.24 27.44 5,275,500 +0.31(+1.16%)
Apr 30, 2021 27.39 27.47 26.80 27.13 1,218,366 -0.34(-1.25%)
Apr 29, 2021 28.36 28.40 27.32 27.47 1,896,153 -0.47(-1.67%)
Apr 28, 2021 27.93 28.22 27.71 27.94 1,106,146 +0.11(+0.40%)
Apr 27, 2021 27.81 28.11 27.64 27.83 4,781,257 +0.01(+0.05%)
Apr 26, 2021 27.80 28.07 27.55 27.81 4,418,940 +0.24(+0.86%)
Apr 23, 2021 27.61 27.69 27.18 27.57 1,395,612 +0.25(+0.92%)
Apr 22, 2021 27.38 27.76 27.23 27.32 4,608,579 -0.06(-0.23%)
Apr 21, 2021 26.62 27.47 26.39 27.39 1,052,790 +0.65(+2.43%)
Apr 20, 2021 27.41 27.57 26.51 26.74 1,933,830 -0.83(-3.01%)
Apr 19, 2021 27.63 27.77 27.36 27.57 1,593,245 -0.10(-0.35%)
Apr 16, 2021 27.64 27.87 27.42 27.66 2,203,463 +0.26(+0.94%)
Apr 15, 2021 27.46 27.67 27.14 27.41 1,002,650 -0.11(-0.41%)
Apr 14, 2021 27.43 28.01 27.43 27.52 2,608,563 +0.12(+0.43%)
Apr 13, 2021 27.37 27.52 26.99 27.40 1,307,075 -0.14(-0.51%)
Apr 12, 2021 27.18 27.67 27.18 27.54 1,896,148 +0.40(+1.47%)
Apr 09, 2021 26.93 27.15 26.79 27.14 1,573,574 +0.13(+0.46%)
Apr 08, 2021 27.39 27.48 26.79 27.02 3,042,087 -0.40(-1.48%)
Apr 07, 2021 27.11 27.42 27.06 27.42 1,435,513 +0.36(+1.32%)
Apr 06, 2021 27.06 27.34 26.99 27.06 2,413,958 +0.17(+0.65%)
Apr 05, 2021 26.97 27.27 26.81 26.89 3,006,774 +0.20(+0.73%)
Apr 01, 2021 26.44 26.89 26.19 26.69 1,754,259 +0.33(+1.24%)
Mar 31, 2021 26.72 27.05 26.37 26.37 2,144,954 -0.37(-1.38%)
Mar 30, 2021 26.39 27.01 26.07 26.74 2,198,773 +0.39(+1.48%)
Mar 29, 2021 26.90 27.22 26.16 26.35 2,880,316 -0.80(-2.96%)
Mar 26, 2021 27.74 27.82 26.67 27.15 2,171,080 -0.30(-1.09%)
Mar 25, 2021 26.39 27.64 25.93 27.45 2,747,696 +0.88(+3.31%)
Mar 24, 2021 26.48 27.55 26.46 26.57 5,001,725 +0.42(+1.60%)
Mar 23, 2021 27.03 27.27 25.89 26.15 3,363,349 -1.05(-3.85%)
Mar 22, 2021 27.19 27.34 26.54 27.20 2,668,584 -0.10(-0.36%)
Mar 19, 2021 27.99 28.14 27.13 27.29 2,561,250 -0.82(-2.90%)
Mar 18, 2021 28.15 29.07 27.84 28.11 4,098,378 -0.25(-0.89%)
Mar 17, 2021 28.98 29.07 28.08 28.36 3,744,111 -0.66(-2.28%)
Mar 16, 2021 29.30 29.40 28.77 29.03 14,326,304 -0.45(-1.52%)
Mar 15, 2021 29.73 30.09 29.04 29.47 1,644,869 -0.06(-0.21%)
Mar 12, 2021 29.19 29.66 28.90 29.54 2,237,565 +0.48(+1.66%)
Mar 11, 2021 28.91 29.41 28.59 29.05 4,398,207 +0.18(+0.63%)
Mar 10, 2021 29.30 29.64 28.61 28.87 2,184,831 -0.31(-1.05%)
Mar 09, 2021 29.65 29.82 29.05 29.18 2,846,081 -0.27(-0.92%)
Mar 08, 2021 29.21 29.90 28.73 29.45 3,558,253 +0.67(+2.33%)
Mar 05, 2021 28.74 29.10 27.28 28.78 6,189,699 +0.43(+1.50%)
Mar 04, 2021 28.37 28.82 27.48 28.36 2,994,529 +0.00(+0.00%)
Mar 03, 2021 27.12 29.17 27.12 28.36 6,291,136 +1.28(+4.72%)
Mar 02, 2021 26.97 27.49 26.72 27.08 1,347,915 +0.14(+0.52%)
Mar 01, 2021 26.56 27.41 26.47 26.94 2,324,837 +1.03(+3.99%)
Feb 26, 2021 26.47 26.65 25.71 25.91 2,725,599 -0.54(-2.03%)
Feb 25, 2021 27.60 27.68 26.30 26.44 1,473,278 -1.19(-4.32%)
Feb 24, 2021 27.07 28.06 26.87 27.64 3,223,256 +0.77(+2.88%)
Feb 23, 2021 26.72 27.19 26.37 26.86 2,601,075 +0.25(+0.94%)
Feb 22, 2021 26.23 27.38 26.23 26.61 3,455,862 +0.08(+0.32%)
Feb 19, 2021 25.56 26.95 25.56 26.53 3,412,946 +1.05(+4.14%)
Feb 18, 2021 25.59 26.00 25.10 25.47 3,645,811 -0.38(-1.48%)
Feb 17, 2021 25.63 25.98 25.40 25.86 3,557,466 +0.06(+0.22%)
Feb 16, 2021 25.07 25.88 24.82 25.80 4,456,433 +0.73(+2.92%)
Feb 12, 2021 24.77 25.18 24.69 25.07 1,503,959 +0.22(+0.87%)
Feb 11, 2021 25.47 25.61 24.62 24.85 3,119,166 -0.72(-2.83%)
Feb 10, 2021 25.29 25.73 25.01 25.58 2,655,838 +0.49(+1.97%)
Feb 09, 2021 27.02 27.11 25.00 25.08 2,614,819 -0.68(-2.65%)
Feb 08, 2021 25.62 25.91 25.35 25.77 3,227,097 +0.22(+0.85%)
Feb 05, 2021 26.25 26.76 25.48 25.55 3,269,134 -0.43(-1.66%)
Feb 04, 2021 25.31 26.11 25.20 25.98 3,197,084 +0.93(+3.73%)
Feb 03, 2021 24.63 25.47 24.50 25.05 1,898,668 +0.38(+1.55%)
Feb 02, 2021 24.69 25.02 24.60 24.67 847,960 +0.35(+1.43%)
Feb 01, 2021 24.03 24.50 23.79 24.32 1,493,756 +0.44(+1.84%)
Jan 29, 2021 24.62 24.62 23.87 23.88 2,621,769 -0.94(-3.79%)
Jan 28, 2021 24.26 25.27 24.16 24.82 2,802,499 +0.91(+3.79%)
Jan 27, 2021 24.10 24.92 23.49 23.91 5,539,096 -0.54(-2.22%)
Jan 26, 2021 25.12 25.20 24.46 24.46 1,220,513 -0.37(-1.49%)
Jan 25, 2021 24.46 24.87 24.18 24.83 1,629,693 +0.13(+0.54%)
Jan 22, 2021 24.85 24.96 24.45 24.69 2,162,813 -0.51(-2.02%)
Jan 21, 2021 25.41 25.59 24.92 25.20 1,489,681 -0.13(-0.50%)
Jan 20, 2021 25.31 25.70 25.15 25.33 1,627,904 +0.13(+0.50%)
Jan 19, 2021 25.62 25.98 25.12 25.20 3,016,217 -0.25(-0.98%)
Jan 15, 2021 25.44 25.73 25.06 25.45 1,715,344 -0.23(-0.89%)
Jan 14, 2021 25.74 26.29 25.54 25.68 3,108,993 -0.03(-0.14%)
Jan 13, 2021 26.48 26.54 25.45 25.72 2,637,154 -0.68(-2.56%)
Jan 12, 2021 26.21 26.58 25.96 26.39 4,167,644 +0.29(+1.09%)
Jan 11, 2021 26.11 26.33 25.82 26.11 1,439,357 -0.36(-1.34%)
Jan 08, 2021 26.61 27.12 26.21 26.46 2,133,087 +0.10(+0.37%)
Jan 07, 2021 27.00 27.30 26.23 26.36 3,557,512 -0.24(-0.92%)
Jan 06, 2021 26.66 27.18 26.23 26.61 4,375,772 +0.22(+0.82%)
Jan 05, 2021 26.18 26.69 26.13 26.39 2,706,224 +0.13(+0.48%)
Jan 04, 2021 26.78 26.98 25.87 26.27 2,935,076 -0.53(-1.97%)
Dec 31, 2020 26.80 26.80 26.80 1,818,424 +0.34(+1.29%)
Dec 30, 2020 26.35 26.85 26.18 26.45 1,818,424 +0.10(+0.40%)
Dec 29, 2020 26.36 26.45 26.06 26.35 1,194,971 +0.24(+0.93%)
Dec 28, 2020 26.60 26.62 26.00 26.11 1,997,597 -0.10(-0.40%)
Dec 24, 2020 26.25 26.34 25.90 26.21 1,000,198 +0.08(+0.29%)
Dec 23, 2020 26.00 26.27 25.81 26.13 2,608,409 +0.33(+1.27%)
Dec 22, 2020 25.78 25.99 25.28 25.81 3,568,697 -0.06(-0.22%)
Dec 21, 2020 25.51 26.00 25.04 25.86 2,773,475 -0.24(-0.91%)
Dec 18, 2020 26.43 26.66 25.96 26.10 3,053,873 -0.31(-1.16%)
Dec 17, 2020 26.17 26.41 25.56 26.41 2,654,174 +0.38(+1.47%)
Dec 16, 2020 26.43 26.58 25.84 26.02 3,887,145 -0.51(-1.92%)
Dec 15, 2020 26.89 26.89 25.83 26.53 2,186,817 +0.60(+2.31%)
Dec 14, 2020 26.44 26.68 25.88 25.93 4,449,883 -0.25(-0.96%)
Dec 11, 2020 26.37 26.63 26.11 26.18 1,520,617 -0.32(-1.21%)
Dec 10, 2020 26.43 26.75 26.04 26.50 2,158,158 -0.26(-0.99%)
Dec 09, 2020 26.76 26.97 26.18 26.77 2,736,303 +0.29(+1.08%)
Dec 08, 2020 26.12 26.89 26.12 26.48 1,876,761 +0.10(+0.40%)
Dec 07, 2020 26.34 26.68 26.18 26.38 2,309,842 -0.24(-0.92%)
Dec 04, 2020 25.87 26.74 25.77 26.62 3,000,308 +1.06(+4.14%)
Dec 03, 2020 25.60 26.13 25.05 25.56 2,924,322 +0.17(+0.66%)
Dec 02, 2020 25.19 25.42 24.38 25.40 2,284,020 -0.15(-0.57%)
Dec 01, 2020 24.87 25.72 24.80 25.54 2,881,001 +1.17(+4.80%)
Nov 30, 2020 24.96 25.06 24.28 24.37 3,692,101 -0.77(-3.05%)
Nov 27, 2020 25.34 25.49 24.99 25.14 1,032,478 -0.12(-0.47%)
Nov 25, 2020 25.46 25.75 25.13 25.26 1,832,814 -0.42(-1.62%)
Nov 24, 2020 25.26 25.99 25.23 25.67 3,968,511 +0.78(+3.13%)
Nov 23, 2020 24.94 24.99 24.28 24.90 1,928,798 +0.24(+0.96%)
Nov 20, 2020 24.27 24.94 23.99 24.66 2,883,426 +0.16(+0.65%)
Nov 19, 2020 23.51 24.56 22.94 24.50 2,820,467 +0.90(+3.80%)
Nov 18, 2020 24.19 24.32 23.58 23.60 2,526,514 -0.54(-2.22%)
Nov 17, 2020 23.69 24.37 23.15 24.14 6,406,984 -0.27(-1.11%)
Nov 16, 2020 24.47 24.61 23.83 24.41 3,918,738 +0.65(+2.75%)
Nov 13, 2020 23.31 23.86 23.22 23.76 2,440,730 +0.85(+3.73%)
Nov 12, 2020 23.78 23.90 22.65 22.90 3,389,646 -1.38(-5.67%)
Nov 11, 2020 25.17 25.19 23.90 24.28 4,141,763 -0.86(-3.43%)
Nov 10, 2020 24.50 25.64 24.50 25.14 4,504,362 +0.74(+3.02%)
Nov 09, 2020 23.97 25.73 23.62 24.40 9,044,330 +3.11(+14.58%)
Nov 06, 2020 21.12 21.48 20.93 21.30 3,926,123 +0.28(+1.36%)
Nov 05, 2020 20.09 21.14 19.79 21.01 2,729,615 +1.26(+6.37%)
Nov 04, 2020 19.86 20.37 19.29 19.75 1,758,488 -0.21(-1.04%)
Nov 03, 2020 20.00 20.32 19.88 19.96 2,001,087 +0.23(+1.16%)
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.