Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

145.13 -0.14 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.49 45.57 43.97 45.22 1,330,976 +1.35(+3.08%)
Oct 30, 2018 44.82 45.06 43.30 43.87 1,842,579 -0.57(-1.27%)
Oct 29, 2018 44.05 46.00 43.50 44.44 2,531,101 +1.70(+3.97%)
Oct 26, 2018 43.02 43.28 42.42 42.74 2,273,862 -0.89(-2.03%)
Oct 25, 2018 43.27 43.80 42.98 43.63 1,089,196 +0.50(+1.16%)
Oct 24, 2018 44.95 45.21 43.10 43.13 1,394,074 -1.94(-4.31%)
Oct 23, 2018 44.59 45.29 44.17 45.07 774,311 -0.03(-0.06%)
Oct 22, 2018 44.93 45.22 44.57 45.10 824,585 +0.35(+0.78%)
Oct 19, 2018 44.45 44.85 44.42 44.75 1,039,110 +0.38(+0.86%)
Oct 18, 2018 44.80 44.92 44.07 44.37 1,589,796 -0.51(-1.14%)
Oct 17, 2018 44.97 45.02 44.62 44.88 500,276 -0.14(-0.30%)
Oct 16, 2018 44.38 45.09 44.06 45.01 594,916 +0.93(+2.11%)
Oct 15, 2018 43.57 44.48 43.33 44.08 588,549 +0.54(+1.24%)
Oct 12, 2018 43.65 43.89 43.03 43.55 1,089,061 +0.40(+0.93%)
Oct 11, 2018 43.72 44.50 43.14 43.14 1,105,060 -0.75(-1.71%)
Oct 10, 2018 45.17 45.40 43.86 43.89 1,093,579 -1.37(-3.03%)
Oct 09, 2018 44.80 45.53 44.74 45.26 1,254,828 +0.30(+0.67%)
Oct 08, 2018 45.12 45.30 44.65 44.96 704,110 -0.26(-0.59%)
Oct 05, 2018 45.15 45.45 44.90 45.22 961,007 +0.11(+0.24%)
Oct 04, 2018 45.01 45.21 44.62 45.12 1,248,357 -0.07(-0.16%)
Oct 03, 2018 45.39 45.57 45.17 45.19 915,227 -0.07(-0.16%)
Oct 02, 2018 45.37 45.54 45.25 45.26 986,493 +0.01(+0.02%)
Oct 01, 2018 45.49 45.58 45.21 45.25 1,177,407 -0.05(-0.12%)
Sep 28, 2018 45.42 45.70 45.24 45.31 860,886 -0.13(-0.28%)
Sep 27, 2018 45.55 45.86 45.43 45.43 1,133,078 -0.08(-0.18%)
Sep 26, 2018 45.52 46.06 45.41 45.52 1,395,236 +0.04(+0.08%)
Sep 25, 2018 45.32 45.65 45.25 45.48 883,515 +0.24(+0.52%)
Sep 24, 2018 45.18 45.48 45.03 45.24 631,884 -0.01(-0.02%)
Sep 21, 2018 45.40 45.65 45.08 45.25 1,812,364 -0.15(-0.32%)
Sep 20, 2018 45.74 45.76 44.95 45.40 1,604,083 -0.35(-0.76%)
Sep 19, 2018 47.32 47.44 45.63 45.75 1,557,486 -1.35(-2.87%)
Sep 18, 2018 47.34 47.53 47.01 47.10 1,308,941 -0.34(-0.71%)
Sep 17, 2018 47.98 47.98 47.37 47.43 1,321,027 -0.41(-0.86%)
Sep 14, 2018 47.31 47.93 47.18 47.84 1,022,350 +0.47(+0.98%)
Sep 13, 2018 47.43 47.46 47.23 47.38 828,407 +0.07(+0.15%)
Sep 12, 2018 47.24 47.36 46.96 47.31 745,783 +0.14(+0.29%)
Sep 11, 2018 47.20 47.37 46.70 47.17 782,826 +0.26(+0.54%)
Sep 10, 2018 47.76 47.76 46.90 46.91 1,014,077 -0.66(-1.38%)
Sep 07, 2018 47.63 47.96 47.46 47.57 947,972 -0.14(-0.29%)
Sep 06, 2018 47.34 47.88 47.18 47.71 934,590 +0.44(+0.93%)
Sep 05, 2018 46.97 47.28 46.68 47.27 722,384 +0.30(+0.64%)
Sep 04, 2018 46.67 46.99 46.44 46.97 784,307 +0.26(+0.57%)
Aug 31, 2018 46.70 46.70 46.70 0 +0.05(+0.10%)
Aug 30, 2018 46.59 46.76 46.47 46.66 628,539 -0.01(-0.02%)
Aug 29, 2018 46.38 46.77 46.27 46.67 841,331 +0.31(+0.67%)
Aug 28, 2018 46.68 46.88 46.19 46.36 984,168 -0.26(-0.55%)
Aug 27, 2018 46.08 46.64 45.98 46.61 866,758 +0.65(+1.41%)
Aug 24, 2018 45.54 45.98 45.38 45.96 518,240 +0.48(+1.06%)
Aug 23, 2018 46.02 46.21 45.45 45.48 935,153 -0.57(-1.23%)
Aug 22, 2018 45.96 46.30 45.71 46.05 556,592 +0.13(+0.28%)
Aug 21, 2018 45.64 45.96 45.51 45.92 1,075,361 +0.40(+0.88%)
Aug 20, 2018 45.40 45.56 45.12 45.52 761,543 +0.11(+0.24%)
Aug 17, 2018 44.96 45.45 44.80 45.41 478,586 +0.44(+0.97%)
Aug 16, 2018 45.00 45.18 44.83 44.97 720,334 +0.07(+0.16%)
Aug 15, 2018 44.92 45.05 44.70 44.90 643,688 -0.17(-0.38%)
Aug 14, 2018 44.73 45.14 44.57 45.07 590,910 +0.39(+0.88%)
Aug 13, 2018 44.70 45.31 44.65 44.68 1,000,364 +0.00(+0.00%)
Aug 10, 2018 44.65 45.11 44.45 44.68 990,800 -0.12(-0.26%)
Aug 09, 2018 45.05 45.13 44.74 44.80 1,023,569 +0.01(+0.02%)
Aug 08, 2018 44.42 45.06 44.42 44.79 941,674 +0.41(+0.92%)
Aug 07, 2018 44.25 44.65 43.97 44.38 2,153,669 +0.26(+0.60%)
Aug 06, 2018 43.39 44.12 43.31 44.11 1,419,890 +0.72(+1.66%)
Aug 03, 2018 43.05 43.43 42.83 43.39 993,659 +0.25(+0.57%)
Aug 02, 2018 42.54 43.34 42.54 43.15 1,529,006 +0.26(+0.61%)
Aug 01, 2018 42.94 43.07 42.71 42.89 1,868,143 -0.10(-0.23%)
Jul 31, 2018 41.81 43.39 41.57 42.99 3,231,704 +2.25(+5.51%)
Jul 30, 2018 42.85 43.02 40.22 40.74 2,340,317 -0.85(-2.06%)
Jul 27, 2018 42.10 42.10 41.50 41.59 1,413,293 -0.47(-1.12%)
Jul 26, 2018 41.69 42.11 41.43 42.07 1,115,196 +0.32(+0.76%)
Jul 25, 2018 41.81 41.90 41.54 41.75 1,370,631 -0.03(-0.07%)
Jul 24, 2018 42.28 42.39 41.50 41.78 917,478 -0.34(-0.80%)
Jul 23, 2018 42.33 42.33 41.97 42.11 603,753 -0.20(-0.47%)
Jul 20, 2018 42.18 42.53 41.91 42.31 684,371 +0.02(+0.04%)
Jul 19, 2018 42.21 42.38 42.07 42.29 1,048,079 +0.11(+0.26%)
Jul 18, 2018 42.25 42.28 41.84 42.19 1,448,577 -0.08(-0.19%)
Jul 17, 2018 42.00 42.32 41.99 42.27 695,490 +0.19(+0.45%)
Jul 16, 2018 42.50 42.57 41.99 42.08 688,785 -0.21(-0.49%)
Jul 13, 2018 41.97 42.52 41.84 42.29 1,075,363 +0.26(+0.63%)
Jul 12, 2018 41.83 42.17 41.62 42.02 1,642,820 +0.27(+0.65%)
Jul 11, 2018 41.38 41.75 41.34 41.75 1,580,308 +0.08(+0.20%)
Jul 10, 2018 41.63 41.70 41.39 41.67 1,126,639 +0.05(+0.11%)
Jul 09, 2018 41.15 41.64 40.38 41.62 1,420,014 +0.08(+0.20%)
Jul 06, 2018 40.92 41.64 40.89 41.54 1,103,235 +0.55(+1.35%)
Jul 05, 2018 41.09 41.10 40.63 40.99 1,989,695 -0.16(-0.40%)
Jul 03, 2018 41.15 41.15 41.15 0 +0.60(+1.48%)
Jul 02, 2018 39.49 40.60 39.45 40.55 1,815,623 +0.78(+1.97%)
Jun 29, 2018 39.68 40.24 39.68 39.77 1,305,229 +0.22(+0.55%)
Jun 28, 2018 39.39 39.63 39.02 39.55 1,119,886 +0.13(+0.32%)
Jun 27, 2018 40.14 40.16 39.34 39.42 1,505,719 -0.55(-1.39%)
Jun 26, 2018 40.08 40.10 39.91 39.98 2,081,615 -0.10(-0.25%)
Jun 25, 2018 40.32 40.34 40.01 40.08 1,513,475 -0.48(-1.19%)
Jun 22, 2018 41.03 41.03 40.49 40.56 1,474,027 -0.44(-1.06%)
Jun 21, 2018 41.34 41.44 40.89 40.99 1,095,594 -0.43(-1.03%)
Jun 20, 2018 41.35 41.70 41.29 41.42 746,101 +0.12(+0.29%)
Jun 19, 2018 40.99 41.40 40.84 41.30 1,267,989 +0.17(+0.42%)
Jun 18, 2018 40.77 41.16 40.52 41.13 2,168,228 +0.18(+0.44%)
Jun 15, 2018 41.34 40.82 40.95 925,184 -0.39(-0.95%)
Jun 14, 2018 41.25 41.48 40.91 41.34 1,050,576 +0.23(+0.55%)
Jun 13, 2018 40.87 41.38 40.85 41.11 1,396,425 +0.30(+0.74%)
Jun 12, 2018 40.68 40.88 40.38 40.81 987,950 +0.26(+0.65%)
Jun 11, 2018 40.36 40.71 40.36 40.55 686,120 +0.10(+0.25%)
Jun 08, 2018 40.30 40.46 40.06 40.45 1,191,949 +0.06(+0.16%)
Jun 07, 2018 40.93 41.07 40.12 40.39 1,096,003 -0.47(-1.15%)
Jun 06, 2018 40.86 1,197,842 -0.08(-0.20%)
Jun 05, 2018 41.17 41.41 40.79 40.94 852,893 -0.17(-0.42%)
Jun 04, 2018 40.70 41.14 40.57 41.11 1,094,075 +0.53(+1.29%)
Jun 01, 2018 40.93 41.09 40.46 40.59 1,272,343 -0.24(-0.60%)
May 31, 2018 40.96 41.00 40.66 40.83 1,173,933 +0.05(+0.11%)
May 30, 2018 40.39 41.06 40.13 40.79 2,093,542 +0.92(+2.32%)
May 29, 2018 38.39 40.00 38.25 39.86 2,846,278 +2.02(+5.34%)
May 25, 2018 37.84 37.84 37.84 0 +0.13(+0.34%)
May 24, 2018 37.42 37.85 37.27 37.72 1,266,703 +0.34(+0.90%)
May 23, 2018 37.22 37.43 37.13 37.38 480,087 +0.02(+0.05%)
May 22, 2018 37.76 37.83 37.33 37.36 566,271 -0.40(-1.06%)
May 21, 2018 37.98 38.01 37.66 37.76 651,273 +0.02(+0.05%)
May 18, 2018 37.34 37.76 37.20 37.74 800,509 +0.43(+1.17%)
May 17, 2018 37.42 37.55 37.12 37.31 663,389 -0.05(-0.15%)
May 16, 2018 37.09 37.47 36.97 37.36 500,644 +0.26(+0.71%)
May 15, 2018 36.66 37.14 36.54 37.10 649,415 +0.30(+0.81%)
May 14, 2018 36.92 37.02 36.72 36.80 464,334 -0.19(-0.51%)
May 11, 2018 36.93 37.27 36.75 36.99 638,479 +0.05(+0.12%)
May 10, 2018 36.86 37.06 36.66 36.95 324,145 +0.19(+0.52%)
May 09, 2018 36.66 36.93 36.53 36.76 508,010 +0.15(+0.42%)
May 08, 2018 36.80 36.88 36.38 36.60 618,236 +0.34(+0.95%)
May 07, 2018 36.08 36.28 35.91 36.26 533,804 +0.28(+0.78%)
May 04, 2018 35.45 36.24 35.32 35.98 409,678 +0.42(+1.17%)
May 03, 2018 35.44 35.57 34.83 35.56 864,060 +0.05(+0.13%)
May 02, 2018 35.75 35.97 35.36 35.52 832,522 -0.20(-0.56%)
May 01, 2018 35.79 35.80 35.29 35.71 728,569 -0.17(-0.48%)
Apr 30, 2018 36.28 36.37 35.85 35.89 392,921 -0.29(-0.80%)
Apr 27, 2018 36.38 36.48 36.17 36.18 417,221 -0.10(-0.27%)
Apr 26, 2018 36.09 36.39 35.84 36.28 338,077 +0.21(+0.58%)
Apr 25, 2018 36.34 36.38 35.87 36.07 1,044,637 -0.26(-0.72%)
Apr 24, 2018 36.66 36.92 36.09 36.33 624,850 -0.34(-0.91%)
Apr 23, 2018 36.85 37.03 36.48 36.66 438,241 -0.12(-0.32%)
Apr 20, 2018 36.89 37.06 36.63 36.78 422,140 -0.13(-0.34%)
Apr 19, 2018 37.05 37.24 36.81 36.91 512,931 -0.18(-0.49%)
Apr 18, 2018 37.04 37.20 36.71 37.09 819,150 +0.05(+0.15%)
Apr 17, 2018 36.99 37.13 36.64 37.04 857,270 +0.33(+0.89%)
Apr 16, 2018 36.22 36.81 36.10 36.71 618,260 +0.78(+2.17%)
Apr 13, 2018 36.22 36.22 35.79 35.93 547,659 -0.11(-0.30%)
Apr 12, 2018 35.88 36.18 35.74 36.04 343,170 +0.33(+0.91%)
Apr 11, 2018 35.48 35.89 35.48 35.71 637,796 +0.03(+0.08%)
Apr 10, 2018 35.42 35.83 35.29 35.69 551,252 +0.53(+1.49%)
Apr 09, 2018 35.28 35.64 35.15 35.16 778,356 -0.01(-0.03%)
Apr 06, 2018 35.64 35.98 34.94 35.17 582,569 -0.57(-1.60%)
Apr 05, 2018 35.65 35.85 35.51 35.74 817,315 +0.25(+0.71%)
Apr 04, 2018 34.61 35.50 34.46 35.49 1,093,865 +0.36(+1.03%)
Apr 03, 2018 34.52 35.16 34.41 35.13 1,167,757 +0.82(+2.40%)
Apr 02, 2018 35.00 35.13 34.08 34.30 752,695 -0.76(-2.17%)
Mar 29, 2018 35.06 35.06 35.06 0 +0.59(+1.71%)
Mar 28, 2018 34.56 34.90 34.36 34.47 1,047,164 -0.02(-0.05%)
Mar 27, 2018 34.77 35.08 34.39 34.49 1,273,682 -0.12(-0.34%)
Mar 26, 2018 34.42 34.64 33.81 34.61 600,915 +0.51(+1.49%)
Mar 23, 2018 34.84 34.96 34.10 34.10 861,303 -0.68(-1.95%)
Mar 22, 2018 35.31 35.39 34.75 34.78 904,936 -0.84(-2.36%)
Mar 21, 2018 35.51 35.84 35.39 35.62 403,512 +0.13(+0.36%)
Mar 20, 2018 35.26 35.61 35.09 35.50 400,164 +0.36(+1.03%)
Mar 19, 2018 35.71 35.73 34.87 35.13 811,381 -0.63(-1.77%)
Mar 16, 2018 35.50 35.95 35.34 35.77 1,395,521 +0.37(+1.05%)
Mar 15, 2018 35.42 35.56 35.31 35.40 672,681 +0.00(+0.00%)
Mar 14, 2018 35.42 35.42 35.09 35.40 1,107,234 +0.04(+0.10%)
Mar 13, 2018 35.57 35.60 35.32 35.36 523,353 -0.16(-0.46%)
Mar 12, 2018 35.99 36.02 35.41 35.52 650,893 -0.38(-1.06%)
Mar 09, 2018 35.61 35.90 35.34 35.90 1,169,803 +0.40(+1.12%)
Mar 08, 2018 35.67 35.78 35.36 35.51 589,649 -0.05(-0.15%)
Mar 07, 2018 35.84 35.56 566,336 +0.10(+0.28%)
Mar 06, 2018 35.66 35.66 35.14 35.46 675,632 -0.09(-0.25%)
Mar 05, 2018 34.52 35.66 34.49 35.55 1,297,158 +0.38(+1.08%)
Mar 02, 2018 34.29 35.24 34.15 35.17 1,078,504 +0.70(+2.02%)
Mar 01, 2018 34.34 34.64 33.94 34.47 985,113 +0.13(+0.37%)
Feb 28, 2018 34.95 35.05 34.34 34.35 911,798 -0.48(-1.38%)
Feb 27, 2018 35.15 35.44 34.83 34.83 631,389 -0.31(-0.88%)
Feb 26, 2018 34.97 35.19 34.84 35.13 731,933 +0.27(+0.78%)
Feb 23, 2018 34.74 34.87 34.55 34.86 854,958 +0.40(+1.16%)
Feb 22, 2018 34.41 34.46 1,642,604 -0.04(-0.11%)
Feb 21, 2018 34.63 34.92 34.44 34.50 821,553 -0.12(-0.34%)
Feb 20, 2018 34.56 35.00 34.54 34.62 639,119 -0.06(-0.18%)
Feb 16, 2018 34.68 34.68 34.68 0 +0.00(+0.00%)
Feb 15, 2018 34.46 34.69 34.14 34.68 1,444,393 +0.36(+1.06%)
Feb 14, 2018 33.59 34.41 33.51 34.32 1,284,145 +0.59(+1.74%)
Feb 13, 2018 33.60 33.90 33.50 33.73 1,868,195 +0.05(+0.13%)
Feb 12, 2018 33.14 33.92 33.14 33.69 2,272,177 +0.95(+2.89%)
Feb 09, 2018 33.24 33.42 31.74 32.74 1,806,017 -0.13(-0.38%)
Feb 08, 2018 33.66 33.90 32.86 32.87 1,433,442 -0.74(-2.20%)
Feb 07, 2018 32.50 34.25 32.48 33.60 1,504,832 +1.23(+3.81%)
Feb 06, 2018 32.36 32.66 31.72 32.37 2,278,163 -1.06(-3.18%)
Feb 05, 2018 33.33 34.27 32.70 33.43 1,717,244 -1.40(-4.01%)
Feb 02, 2018 35.50 35.75 34.83 34.83 1,129,105 -0.85(-2.37%)
Feb 01, 2018 35.15 35.86 35.14 35.68 1,126,052 +0.38(+1.07%)
Jan 31, 2018 35.66 35.78 35.26 35.30 568,621 -0.22(-0.61%)
Jan 30, 2018 35.65 35.69 35.27 35.51 623,980 -0.44(-1.23%)
Jan 29, 2018 35.64 36.26 35.50 35.96 1,025,595 +0.14(+0.38%)
Jan 26, 2018 35.59 35.85 35.46 35.82 739,270 +0.28(+0.79%)
Jan 25, 2018 35.63 36.15 35.49 35.54 469,058 +0.06(+0.18%)
Jan 24, 2018 35.74 35.90 35.42 35.48 714,944 -0.20(-0.56%)
Jan 23, 2018 35.66 35.77 35.39 35.68 597,431 -0.02(-0.05%)
Jan 22, 2018 35.76 35.85 35.42 35.69 954,497 -0.03(-0.08%)
Jan 19, 2018 35.68 35.76 35.15 35.72 885,514 +0.02(+0.05%)
Jan 18, 2018 36.08 36.13 35.69 35.70 493,197 -0.35(-0.97%)
Jan 17, 2018 36.08 36.22 35.90 36.06 773,891 +0.14(+0.40%)
Jan 16, 2018 35.59 36.26 35.46 35.91 1,242,579 +0.51(+1.45%)
Jan 12, 2018 35.40 35.40 35.40 0 +0.04(+0.10%)
Jan 11, 2018 35.28 35.40 34.94 35.36 757,045 +0.07(+0.20%)
Jan 10, 2018 35.29 582,875 +0.15(+0.44%)
Jan 09, 2018 35.59 35.59 35.13 35.14 804,813 -0.24(-0.69%)
Jan 08, 2018 34.69 35.42 34.61 35.38 605,046 +0.82(+2.37%)
Jan 05, 2018 34.41 34.76 34.20 34.56 1,505,750 +0.29(+0.84%)
Jan 04, 2018 34.40 34.58 34.27 34.27 1,897,043 -0.02(-0.05%)
Jan 03, 2018 34.23 34.47 34.23 34.29 746,770 +0.09(+0.26%)
Jan 02, 2018 34.45 34.45 34.15 34.20 542,411 -0.15(-0.45%)
Dec 29, 2017 34.35 34.35 34.35 0 -0.15(-0.44%)
Dec 28, 2017 34.65 34.92 34.38 34.51 341,216 -0.14(-0.39%)
Dec 27, 2017 34.59 34.77 34.36 34.64 434,286 +0.10(+0.29%)
Dec 26, 2017 34.77 34.88 34.51 34.54 694,600 -0.34(-0.98%)
Dec 22, 2017 34.85 34.97 34.72 34.88 523,748 +0.05(+0.16%)
Dec 21, 2017 35.17 35.39 34.83 34.83 569,944 -0.16(-0.46%)
Dec 20, 2017 35.20 35.41 34.99 34.99 364,877 -0.11(-0.31%)
Dec 19, 2017 35.23 35.30 34.83 35.10 927,916 -0.10(-0.28%)
Dec 18, 2017 34.66 35.48 34.66 35.20 890,199 +0.77(+2.25%)
Dec 15, 2017 34.21 34.65 34.20 34.42 1,307,013 +0.31(+0.90%)
Dec 14, 2017 34.56 34.59 34.09 34.12 472,230 -0.41(-1.17%)
Dec 13, 2017 34.83 35.02 34.52 34.52 700,809 -0.38(-1.08%)
Dec 12, 2017 34.70 35.01 34.42 34.90 690,438 +0.33(+0.96%)
Dec 11, 2017 34.49 34.84 34.31 34.57 501,857 +0.14(+0.42%)
Dec 08, 2017 34.57 34.64 34.27 34.42 532,853 +0.09(+0.26%)
Dec 07, 2017 34.33 34.56 34.25 34.33 490,601 -0.01(-0.03%)
Dec 06, 2017 34.62 34.92 34.32 34.34 617,570 -0.40(-1.14%)
Dec 05, 2017 34.78 35.15 34.61 34.74 1,242,537 -0.04(-0.10%)
Dec 04, 2017 35.05 35.14 34.65 34.78 1,137,262 +0.05(+0.13%)
Dec 01, 2017 34.95 35.06 34.58 34.73 965,678 -0.13(-0.36%)
Nov 30, 2017 34.09 34.92 34.02 34.86 1,059,333 +0.62(+1.82%)
Nov 29, 2017 33.97 34.39 33.69 34.24 954,249 +0.23(+0.69%)
Nov 28, 2017 33.76 34.05 33.55 34.00 690,510 +0.41(+1.21%)
Nov 27, 2017 33.60 33.96 33.53 33.60 885,274 +0.01(+0.03%)
Nov 24, 2017 33.81 33.94 33.34 33.59 277,123 -0.15(-0.45%)
Nov 22, 2017 33.94 34.23 33.71 33.74 668,956 -0.28(-0.82%)
Nov 21, 2017 33.77 34.23 33.77 34.02 898,481 +0.53(+1.59%)
Nov 20, 2017 33.36 33.51 33.33 33.49 699,823 +0.14(+0.41%)
Nov 17, 2017 33.41 33.42 33.26 33.35 637,595 -0.07(-0.22%)
Nov 16, 2017 33.09 33.47 33.02 33.42 682,389 +0.60(+1.84%)
Nov 15, 2017 32.92 33.09 32.78 32.82 1,359,663 -0.14(-0.44%)
Nov 14, 2017 32.50 32.98 32.42 32.97 1,114,047 +0.32(+0.97%)
Nov 13, 2017 32.63 32.81 32.47 32.65 841,289 -0.16(-0.49%)
Nov 10, 2017 32.71 33.04 32.67 32.81 681,549 -0.03(-0.08%)
Nov 09, 2017 33.05 33.31 32.83 32.84 686,855 -0.40(-1.21%)
Nov 08, 2017 33.57 33.63 33.16 33.24 1,794,727 -0.29(-0.86%)
Nov 07, 2017 34.25 34.62 33.40 33.53 1,592,223 +0.71(+2.16%)
Nov 06, 2017 33.85 34.00 32.02 32.82 2,581,479 -1.37(-4.01%)
Nov 03, 2017 33.91 34.29 33.80 34.19 1,118,109 +0.29(+0.85%)
Nov 02, 2017 33.88 33.97 33.66 33.91 650,568 +0.04(+0.11%)
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.