Aramark Holdings Corp (NY: ARMK )

43.86 -0.10 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.41 38.53 37.59 38.05 868,657 -0.48(-1.25%)
Apr 29, 2021 39.78 39.84 38.32 38.53 1,351,898 -0.66(-1.67%)
Apr 28, 2021 39.17 39.58 38.87 39.18 788,647 +0.16(+0.40%)
Apr 27, 2021 39.01 39.43 38.77 39.03 3,408,887 +0.02(+0.05%)
Apr 26, 2021 38.99 39.37 38.65 39.01 3,150,567 +0.33(+0.86%)
Apr 23, 2021 38.72 38.84 38.13 38.67 995,028 +0.35(+0.92%)
Apr 22, 2021 38.40 38.94 38.19 38.32 3,285,773 -0.09(-0.23%)
Apr 21, 2021 37.33 38.53 37.02 38.41 750,606 +0.91(+2.43%)
Apr 20, 2021 38.44 38.67 37.18 37.50 1,378,760 -1.16(-3.01%)
Apr 19, 2021 38.75 38.95 38.37 38.67 1,135,934 -0.14(-0.35%)
Apr 16, 2021 38.76 39.09 38.46 38.80 1,571,000 +0.36(+0.94%)
Apr 15, 2021 38.52 38.81 38.06 38.44 714,858 -0.16(-0.41%)
Apr 14, 2021 38.48 39.29 38.47 38.60 1,859,824 +0.17(+0.43%)
Apr 13, 2021 38.39 38.60 37.85 38.43 931,904 -0.20(-0.51%)
Apr 12, 2021 38.13 38.81 38.13 38.63 1,351,895 +0.56(+1.47%)
Apr 09, 2021 37.77 38.08 37.57 38.07 1,121,909 +0.18(+0.47%)
Apr 08, 2021 38.41 38.54 37.58 37.89 2,168,913 -0.57(-1.48%)
Apr 07, 2021 38.02 38.46 37.95 38.46 1,023,476 +0.50(+1.32%)
Apr 06, 2021 37.95 38.35 37.86 37.96 1,721,077 +0.24(+0.65%)
Apr 05, 2021 37.83 38.24 37.60 37.72 2,143,736 +0.27(+0.73%)
Apr 01, 2021 37.08 37.72 36.73 37.44 1,250,732 +0.46(+1.24%)
Mar 31, 2021 37.47 37.94 36.98 36.98 1,529,286 -0.52(-1.38%)
Mar 30, 2021 37.01 37.88 36.56 37.50 1,567,656 +0.55(+1.48%)
Mar 29, 2021 37.73 38.18 36.70 36.95 2,053,576 -1.13(-2.96%)
Mar 26, 2021 38.91 39.02 37.41 38.08 1,547,912 -0.42(-1.09%)
Mar 25, 2021 37.02 38.76 36.36 38.50 1,959,021 +1.23(+3.31%)
Mar 24, 2021 37.14 38.64 37.12 37.27 3,566,074 +0.59(+1.60%)
Mar 23, 2021 37.91 38.24 36.32 36.68 2,397,963 -1.47(-3.85%)
Mar 22, 2021 38.14 38.35 37.23 38.15 1,902,617 -0.14(-0.36%)
Mar 19, 2021 39.25 39.46 38.06 38.28 1,826,091 -1.15(-2.90%)
Mar 18, 2021 39.49 40.77 39.05 39.43 2,922,016 -0.35(-0.89%)
Mar 17, 2021 40.65 40.78 39.39 39.78 2,669,435 -0.93(-2.28%)
Mar 16, 2021 41.10 41.24 40.35 40.71 10,214,209 -0.63(-1.52%)
Mar 15, 2021 41.70 42.21 40.73 41.34 1,172,741 -0.09(-0.21%)
Mar 12, 2021 40.95 41.60 40.53 41.43 1,595,314 +0.68(+1.66%)
Mar 11, 2021 40.55 41.25 40.10 40.75 3,135,784 +0.25(+0.63%)
Mar 10, 2021 41.10 41.57 40.13 40.50 1,557,716 -0.43(-1.05%)
Mar 09, 2021 41.58 41.83 40.75 40.93 2,029,167 -0.38(-0.92%)
Mar 08, 2021 40.98 41.93 40.29 41.31 2,536,923 +0.94(+2.33%)
Mar 05, 2021 40.31 40.81 38.27 40.37 4,413,063 +0.60(+1.50%)
Mar 04, 2021 39.79 40.43 38.55 39.77 2,135,005 +0.00(+0.00%)
Mar 03, 2021 38.04 40.91 38.04 39.77 4,485,384 +1.79(+4.72%)
Mar 02, 2021 37.82 38.56 37.47 37.98 961,021 +0.20(+0.52%)
Mar 01, 2021 37.25 38.45 37.13 37.78 1,657,536 +1.45(+3.99%)
Feb 26, 2021 37.13 37.37 36.06 36.34 1,943,267 -0.75(-2.03%)
Feb 25, 2021 38.71 38.82 36.89 37.09 1,050,401 -1.67(-4.32%)
Feb 24, 2021 37.97 39.36 37.69 38.76 2,298,081 +1.09(+2.88%)
Feb 23, 2021 37.48 38.14 36.98 37.68 1,854,485 +0.35(+0.94%)
Feb 22, 2021 36.79 38.40 36.79 37.32 2,463,922 +0.12(+0.32%)
Feb 19, 2021 35.85 37.80 35.85 37.21 2,433,324 +1.48(+4.14%)
Feb 18, 2021 35.89 36.47 35.20 35.73 2,599,350 -0.54(-1.48%)
Feb 17, 2021 35.95 36.44 35.62 36.27 2,536,363 +0.08(+0.22%)
Feb 16, 2021 35.16 36.30 34.81 36.19 3,177,298 +1.06(+3.01%)
Feb 12, 2021 34.71 35.29 34.60 35.13 1,073,190 +0.30(+0.87%)
Feb 11, 2021 35.69 35.89 34.51 34.83 2,225,763 -1.01(-2.83%)
Feb 10, 2021 35.44 36.06 35.04 35.84 1,895,143 +0.69(+1.97%)
Feb 09, 2021 37.86 37.99 35.03 35.15 1,865,873 -0.96(-2.65%)
Feb 08, 2021 35.90 36.31 35.52 36.11 2,302,780 +0.30(+0.84%)
Feb 05, 2021 36.79 37.50 35.71 35.80 2,332,777 -0.60(-1.66%)
Feb 04, 2021 35.46 36.60 35.32 36.41 2,281,363 +1.31(+3.73%)
Feb 03, 2021 34.52 35.70 34.34 35.10 1,354,844 +0.54(+1.55%)
Feb 02, 2021 34.60 35.06 34.47 34.57 605,084 +0.49(+1.43%)
Feb 01, 2021 33.68 34.33 33.35 34.08 1,065,909 +0.61(+1.84%)
Jan 29, 2021 34.51 34.51 33.45 33.46 1,870,832 -1.32(-3.79%)
Jan 28, 2021 34.00 35.41 33.85 34.78 1,999,797 +1.27(+3.79%)
Jan 27, 2021 33.78 34.92 32.92 33.51 3,952,567 -0.76(-2.22%)
Jan 26, 2021 35.20 35.32 34.27 34.27 870,929 -0.52(-1.49%)
Jan 25, 2021 34.28 34.86 33.88 34.79 1,162,910 +0.19(+0.54%)
Jan 22, 2021 34.82 34.98 34.26 34.60 1,543,332 -0.71(-2.02%)
Jan 21, 2021 35.61 35.86 34.92 35.32 1,063,001 -0.18(-0.50%)
Jan 20, 2021 35.47 36.01 35.25 35.49 1,161,633 +0.18(+0.50%)
Jan 19, 2021 35.90 36.41 35.21 35.32 2,152,301 -0.35(-0.99%)
Jan 15, 2021 35.65 36.06 35.12 35.67 1,224,029 -0.32(-0.89%)
Jan 14, 2021 36.08 36.84 35.80 35.99 2,218,504 -0.05(-0.14%)
Jan 13, 2021 37.10 37.19 35.67 36.04 1,881,810 -0.95(-2.56%)
Jan 12, 2021 36.73 37.25 36.38 36.99 2,973,932 +0.40(+1.09%)
Jan 11, 2021 36.60 36.90 36.19 36.59 1,027,091 -0.50(-1.34%)
Jan 08, 2021 37.30 38.00 36.73 37.08 1,522,120 +0.14(+0.37%)
Jan 07, 2021 37.83 38.25 36.75 36.95 2,538,556 -0.34(-0.92%)
Jan 06, 2021 37.36 38.08 36.76 37.29 3,122,447 +0.30(+0.82%)
Jan 05, 2021 36.69 37.41 36.61 36.99 1,931,097 +0.18(+0.48%)
Jan 04, 2021 37.52 37.81 36.25 36.81 2,094,401 -0.74(-1.98%)
Dec 31, 2020 37.55 37.55 37.55 1,297,584 +0.48(+1.29%)
Dec 30, 2020 36.93 37.63 36.69 37.07 1,297,584 +0.15(+0.40%)
Dec 29, 2020 36.95 37.06 36.53 36.93 852,703 +0.34(+0.93%)
Dec 28, 2020 37.28 37.31 36.44 36.59 1,425,437 -0.15(-0.40%)
Dec 24, 2020 36.79 36.92 36.30 36.73 713,718 +0.11(+0.29%)
Dec 23, 2020 36.43 36.81 36.18 36.62 1,861,298 +0.46(+1.27%)
Dec 22, 2020 36.13 36.42 35.43 36.17 2,546,537 -0.08(-0.22%)
Dec 21, 2020 35.76 36.43 35.09 36.24 1,979,086 -0.33(-0.91%)
Dec 18, 2020 37.04 37.36 36.38 36.58 2,179,171 -0.43(-1.16%)
Dec 17, 2020 36.67 37.01 35.82 37.01 1,893,955 +0.54(+1.47%)
Dec 16, 2020 37.04 37.24 36.21 36.47 2,773,774 -0.71(-1.92%)
Dec 15, 2020 37.69 37.69 36.20 37.18 1,560,461 +0.84(+2.31%)
Dec 14, 2020 37.05 37.40 36.27 36.34 3,175,331 -0.35(-0.96%)
Dec 11, 2020 36.96 37.32 36.60 36.69 1,085,076 -0.45(-1.21%)
Dec 10, 2020 37.04 37.49 36.49 37.14 1,540,010 -0.37(-0.99%)
Dec 09, 2020 37.50 37.80 36.68 37.51 1,952,561 +0.40(+1.08%)
Dec 08, 2020 36.61 37.68 36.61 37.11 1,339,212 +0.15(+0.40%)
Dec 07, 2020 36.92 37.40 36.69 36.97 1,648,249 -0.34(-0.92%)
Dec 04, 2020 36.25 37.47 36.12 37.31 2,140,949 +1.48(+4.14%)
Dec 03, 2020 35.87 36.62 35.10 35.82 2,086,727 +0.23(+0.66%)
Dec 02, 2020 35.31 35.62 34.17 35.59 1,629,822 -0.20(-0.57%)
Dec 01, 2020 34.86 36.04 34.76 35.80 2,055,814 +1.64(+4.80%)
Nov 30, 2020 34.99 35.12 34.03 34.16 2,634,596 -1.04(-2.97%)
Nov 27, 2020 35.48 35.70 35.00 35.20 737,376 -0.17(-0.47%)
Nov 25, 2020 35.65 36.06 35.19 35.37 1,308,961 -0.58(-1.62%)
Nov 24, 2020 35.38 36.40 35.33 35.95 2,834,236 +1.09(+3.13%)
Nov 23, 2020 34.92 35.00 33.99 34.86 1,377,511 +0.33(+0.96%)
Nov 20, 2020 33.98 34.92 33.58 34.53 2,059,289 +0.22(+0.65%)
Nov 19, 2020 32.91 34.39 32.12 34.30 2,014,324 +1.26(+3.80%)
Nov 18, 2020 33.87 34.05 33.01 33.05 1,804,389 -0.75(-2.22%)
Nov 17, 2020 33.17 34.13 32.42 33.80 4,575,747 -0.38(-1.11%)
Nov 16, 2020 34.26 34.46 33.36 34.18 2,798,689 +0.91(+2.75%)
Nov 13, 2020 32.64 33.41 32.51 33.26 1,743,123 +1.20(+3.73%)
Nov 12, 2020 33.30 33.47 31.72 32.07 2,420,821 -1.93(-5.67%)
Nov 11, 2020 35.24 35.28 33.46 33.99 2,957,969 -1.21(-3.43%)
Nov 10, 2020 34.30 35.90 34.30 35.20 3,216,931 +1.03(+3.02%)
Nov 09, 2020 33.57 36.03 33.08 34.17 6,459,290 +4.35(+14.58%)
Nov 06, 2020 29.57 30.07 29.30 29.82 2,803,963 +0.40(+1.36%)
Nov 05, 2020 28.13 29.61 27.71 29.42 1,949,440 +1.76(+6.37%)
Nov 04, 2020 27.81 28.53 27.01 27.66 1,255,879 -0.29(-1.04%)
Nov 03, 2020 28.01 28.46 27.83 27.95 1,429,139 +0.32(+1.16%)
Nov 02, 2020 27.35 28.18 27.00 27.63 1,710,943 +0.64(+2.38%)
Oct 30, 2020 27.25 27.68 26.41 26.99 1,830,387 -0.45(-1.63%)
Oct 29, 2020 26.53 27.61 26.20 27.44 1,979,253 +0.99(+3.75%)
Oct 28, 2020 27.31 27.63 26.38 26.44 3,114,205 -1.54(-5.49%)
Oct 27, 2020 27.93 28.29 27.57 27.98 2,355,827 -0.18(-0.66%)
Oct 26, 2020 28.83 28.95 27.68 28.17 2,650,711 -1.28(-4.36%)
Oct 23, 2020 28.68 29.46 28.56 29.45 1,914,054 +0.94(+3.31%)
Oct 22, 2020 27.88 28.91 27.88 28.51 2,414,215 +0.28(+1.00%)
Oct 21, 2020 27.82 28.53 27.55 28.22 2,455,395 +0.22(+0.80%)
Oct 20, 2020 27.63 28.29 27.49 28.00 2,296,641 +0.79(+2.90%)
Oct 19, 2020 27.45 28.05 27.20 27.21 2,177,275 -0.19(-0.71%)
Oct 16, 2020 27.18 27.64 26.85 27.41 2,273,081 +0.21(+0.79%)
Oct 15, 2020 26.54 27.37 26.39 27.19 3,238,653 +0.44(+1.64%)
Oct 14, 2020 26.76 27.24 26.52 26.75 1,953,886 +0.15(+0.55%)
Oct 13, 2020 27.25 27.57 26.51 26.61 2,064,158 -1.10(-3.97%)
Oct 12, 2020 27.64 28.14 27.42 27.71 2,440,456 -0.01(-0.04%)
Oct 09, 2020 27.63 28.13 27.53 27.72 923,313 +0.20(+0.74%)
Oct 08, 2020 27.54 27.60 27.17 27.51 1,522,037 +0.34(+1.25%)
Oct 07, 2020 27.08 27.47 26.89 27.17 1,356,528 +0.54(+2.05%)
Oct 06, 2020 27.47 28.04 26.60 26.63 2,453,604 -0.43(-1.58%)
Oct 05, 2020 27.34 27.43 26.61 27.06 1,930,684 +0.25(+0.94%)
Oct 02, 2020 25.41 26.86 25.14 26.80 1,654,420 +0.48(+1.81%)
Oct 01, 2020 26.04 26.46 25.62 26.33 1,755,443 +0.59(+2.31%)
Sep 30, 2020 25.90 26.71 25.55 25.73 2,685,605 +0.03(+0.11%)
Sep 29, 2020 26.33 26.37 25.48 25.70 2,448,688 -0.70(-2.65%)
Sep 28, 2020 26.42 26.85 26.00 26.40 1,658,002 +0.49(+1.88%)
Sep 25, 2020 25.19 26.27 24.96 25.92 3,556,963 +0.76(+3.02%)
Sep 24, 2020 24.99 25.61 24.61 25.16 3,136,332 -0.03(-0.12%)
Sep 23, 2020 25.72 26.31 25.07 25.19 1,907,738 -0.32(-1.26%)
Sep 22, 2020 25.44 25.87 24.97 25.51 3,109,659 +0.13(+0.50%)
Sep 21, 2020 25.33 25.59 24.24 25.38 3,907,637 -1.01(-3.83%)
Sep 18, 2020 27.34 27.79 26.23 26.39 3,351,702 -1.08(-3.93%)
Sep 17, 2020 27.48 27.56 26.88 27.47 1,885,060 -0.46(-1.64%)
Sep 16, 2020 28.19 28.30 27.58 27.93 6,310,443 -0.07(-0.24%)
Sep 15, 2020 27.97 28.34 27.80 28.00 1,667,235 +0.09(+0.31%)
Sep 14, 2020 27.12 28.00 27.12 27.91 2,802,425 +1.16(+4.33%)
Sep 11, 2020 27.13 27.13 26.04 26.75 2,190,545 -0.24(-0.90%)
Sep 10, 2020 28.22 28.71 26.98 27.00 2,062,693 -0.99(-3.55%)
Sep 09, 2020 28.24 28.56 27.44 27.99 2,128,469 +0.81(+2.97%)
Sep 08, 2020 26.94 27.82 26.63 27.18 3,238,744 -0.35(-1.27%)
Sep 04, 2020 28.41 28.59 27.52 27.53 2,048,805 -0.56(-2.01%)
Sep 03, 2020 28.51 28.85 27.52 28.10 5,407,087 -0.08(-0.28%)
Sep 02, 2020 27.34 28.19 27.24 28.18 1,917,831 +1.10(+4.06%)
Sep 01, 2020 26.24 27.13 25.87 27.08 1,884,765 +0.26(+0.98%)
Aug 31, 2020 27.84 27.84 26.44 26.81 2,801,684 -1.22(-4.34%)
Aug 28, 2020 25.77 28.33 25.73 28.03 3,331,659 +2.54(+9.96%)
Aug 27, 2020 24.45 26.34 24.42 25.49 2,827,320 +1.29(+5.35%)
Aug 26, 2020 24.37 24.43 23.63 24.20 2,214,736 -0.20(-0.84%)
Aug 25, 2020 25.17 25.17 24.15 24.40 2,233,899 -0.55(-2.22%)
Aug 24, 2020 23.56 25.02 22.83 24.96 2,862,172 +1.57(+6.70%)
Aug 21, 2020 22.73 23.51 22.73 23.39 3,296,712 +0.66(+2.91%)
Aug 20, 2020 22.77 22.91 22.56 22.73 2,701,653 -0.13(-0.55%)
Aug 19, 2020 22.61 22.98 22.31 22.85 2,346,053 +0.19(+0.86%)
Aug 18, 2020 23.43 23.53 22.45 22.66 1,741,738 -0.89(-3.76%)
Aug 17, 2020 24.28 24.29 23.46 23.54 1,627,765 -0.66(-2.72%)
Aug 14, 2020 24.00 24.40 23.71 24.20 1,775,827 +0.02(+0.08%)
Aug 13, 2020 24.31 24.65 23.97 24.18 4,166,200 -0.30(-1.23%)
Aug 12, 2020 24.63 24.96 23.69 24.48 3,088,631 +0.02(+0.08%)
Aug 11, 2020 24.42 25.68 24.29 24.46 3,944,012 +0.72(+3.02%)
Aug 10, 2020 23.04 24.05 23.00 23.75 3,744,632 +0.91(+3.99%)
Aug 07, 2020 21.34 22.90 21.18 22.84 2,815,676 +1.41(+6.60%)
Aug 06, 2020 20.48 21.53 20.46 21.42 2,968,165 +0.74(+3.56%)
Aug 05, 2020 21.21 21.43 20.16 20.69 2,905,277 -0.51(-2.42%)
Aug 04, 2020 20.92 21.67 19.67 21.20 4,343,437 +0.89(+4.39%)
Aug 03, 2020 20.50 20.82 20.17 20.31 5,979,924 -0.15(-0.71%)
Jul 31, 2020 21.10 21.22 20.32 20.45 1,975,722 -0.90(-4.22%)
Jul 30, 2020 21.45 21.63 21.09 21.36 1,507,456 -0.50(-2.30%)
Jul 29, 2020 21.81 22.07 21.52 21.86 1,247,116 +0.44(+2.03%)
Jul 28, 2020 21.24 21.73 21.19 21.42 1,456,524 +0.06(+0.27%)
Jul 27, 2020 21.70 21.77 21.12 21.37 1,204,127 -0.58(-2.65%)
Jul 24, 2020 22.45 22.52 21.83 21.95 1,646,866 -0.52(-2.33%)
Jul 23, 2020 22.25 22.98 22.19 22.47 1,218,404 -0.08(-0.34%)
Jul 22, 2020 22.01 22.72 21.98 22.55 1,220,647 +0.31(+1.39%)
Jul 21, 2020 22.15 22.71 22.05 22.24 1,815,418 +0.43(+1.95%)
Jul 20, 2020 22.28 22.39 21.57 21.81 1,519,472 -0.59(-2.64%)
Jul 17, 2020 22.47 22.69 22.06 22.40 967,056 -0.12(-0.52%)
Jul 16, 2020 21.84 22.70 21.40 22.52 2,448,526 -0.68(-2.92%)
Jul 15, 2020 22.31 23.30 21.99 23.20 2,736,838 +1.87(+8.76%)
Jul 14, 2020 20.91 21.51 20.66 21.33 1,907,694 +0.37(+1.76%)
Jul 13, 2020 21.19 21.60 20.44 20.96 1,841,734 +0.02(+0.09%)
Jul 10, 2020 20.09 20.95 19.99 20.94 2,201,741 +0.82(+4.09%)
Jul 09, 2020 20.89 20.94 19.96 20.12 2,439,480 -0.85(-4.06%)
Jul 08, 2020 20.37 21.11 19.86 20.97 4,197,550 +0.51(+2.51%)
Jul 07, 2020 21.13 21.35 20.22 20.45 3,751,363 -1.21(-5.59%)
Jul 06, 2020 21.80 21.98 21.09 21.67 2,701,166 +0.41(+1.91%)
Jul 02, 2020 22.16 22.58 21.17 21.26 1,576,138 -0.29(-1.35%)
Jul 01, 2020 22.12 22.71 21.46 21.55 2,270,337 -0.31(-1.42%)
Jun 30, 2020 21.74 22.15 20.98 21.86 2,427,623 +0.16(+0.71%)
Jun 29, 2020 20.94 21.82 20.28 21.70 2,830,892 +0.84(+4.04%)
Jun 26, 2020 21.40 21.55 20.51 20.86 3,880,305 -0.68(-3.15%)
Jun 25, 2020 21.81 22.26 21.01 21.54 2,337,955 -0.43(-1.94%)
Jun 24, 2020 22.54 22.55 20.69 21.97 3,226,972 -1.32(-5.66%)
Jun 23, 2020 23.07 23.37 22.56 23.28 2,562,402 +0.68(+3.00%)
Jun 22, 2020 22.67 22.75 21.63 22.60 2,727,012 -0.32(-1.39%)
Jun 19, 2020 24.61 24.76 22.81 22.92 2,991,204 -1.55(-6.33%)
Jun 18, 2020 23.61 24.69 23.25 24.47 2,210,389 +0.52(+2.18%)
Jun 17, 2020 25.06 25.06 23.82 23.95 3,051,877 -1.13(-4.52%)
Jun 16, 2020 25.46 25.92 24.45 25.08 4,574,288 +0.73(+2.98%)
Jun 15, 2020 23.24 24.85 22.66 24.36 4,274,725 -0.15(-0.59%)
Jun 12, 2020 24.81 25.20 23.72 24.50 1,831,686 +0.96(+4.07%)
Jun 11, 2020 24.54 25.37 23.31 23.54 4,327,656 -3.07(-11.54%)
Jun 10, 2020 28.72 28.91 26.58 26.61 2,406,660 -2.55(-8.73%)
Jun 09, 2020 30.02 30.27 28.63 29.16 3,504,729 -2.07(-6.64%)
Jun 08, 2020 30.31 31.50 29.26 31.23 3,944,669 +1.73(+5.88%)
Jun 05, 2020 29.15 30.50 28.77 29.50 4,496,408 +2.17(+7.94%)
Jun 04, 2020 27.11 27.52 26.54 27.33 2,327,943 +0.32(+1.18%)
Jun 03, 2020 26.22 27.79 26.19 27.01 2,793,333 +1.31(+5.09%)
Jun 02, 2020 25.69 25.82 25.02 25.70 1,644,514 +0.30(+1.18%)
Jun 01, 2020 25.06 25.83 24.58 25.40 2,873,545 +0.33(+1.31%)
May 29, 2020 25.70 26.17 24.67 25.07 4,084,537 -0.88(-3.40%)
May 28, 2020 26.94 27.42 25.64 25.96 3,859,531 -0.97(-3.60%)
May 27, 2020 27.60 28.81 26.22 26.92 4,816,678 +0.46(+1.76%)
May 26, 2020 25.43 26.73 25.25 26.46 6,142,213 +2.67(+11.24%)
May 22, 2020 24.37 24.41 23.24 23.79 2,949,800 -0.52(-2.15%)
May 21, 2020 24.61 25.37 24.26 24.31 3,884,677 -0.30(-1.22%)
May 20, 2020 24.55 24.96 24.21 24.61 7,227,747 +0.32(+1.32%)
May 19, 2020 24.74 24.82 23.68 24.29 5,721,714 -0.51(-2.07%)
May 18, 2020 24.21 26.32 24.14 24.80 5,699,014 +1.68(+7.24%)
May 15, 2020 22.35 23.17 21.73 23.13 3,500,799 +0.59(+2.61%)
May 14, 2020 21.24 22.60 20.16 22.54 2,485,593 +0.71(+3.27%)
May 13, 2020 22.71 22.71 20.14 21.83 3,470,159 -0.40(-1.78%)
May 12, 2020 23.83 23.90 22.22 22.22 1,768,747 -1.29(-5.49%)
May 11, 2020 24.73 24.81 23.47 23.51 1,577,661 -1.63(-6.48%)
May 08, 2020 23.62 25.30 23.28 25.14 2,409,068 +2.22(+9.67%)
May 07, 2020 23.22 24.06 22.82 22.93 3,421,530 +0.02(+0.08%)
May 06, 2020 24.15 24.26 22.85 22.91 3,509,836 -1.42(-5.83%)
May 05, 2020 24.98 25.63 23.58 24.32 3,166,768 -0.31(-1.25%)
May 04, 2020 24.42 25.44 23.62 24.63 2,372,964 -0.45(-1.81%)
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.