Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 72.23 74.40 70.87 73.85 1,811,820 +3.00(+4.24%)
Oct 29, 2020 70.35 71.84 69.92 70.85 1,456,548 +0.63(+0.90%)
Oct 28, 2020 72.10 73.11 70.19 70.22 902,708 -2.84(-3.89%)
Oct 27, 2020 73.30 74.15 72.89 73.06 667,039 -0.21(-0.28%)
Oct 26, 2020 73.83 74.20 72.51 73.27 620,058 -1.10(-1.48%)
Oct 23, 2020 74.04 74.48 73.17 74.37 703,640 +0.57(+0.78%)
Oct 22, 2020 73.95 74.47 73.53 73.80 655,402 -0.27(-0.37%)
Oct 21, 2020 75.03 75.38 74.04 74.07 726,693 -0.76(-1.02%)
Oct 20, 2020 75.41 76.06 74.81 74.83 564,215 -0.39(-0.51%)
Oct 19, 2020 77.55 78.16 75.12 75.22 429,748 -2.16(-2.80%)
Oct 16, 2020 77.19 77.78 76.94 77.38 592,992 +0.22(+0.28%)
Oct 15, 2020 77.02 77.59 76.79 77.17 546,961 -0.33(-0.42%)
Oct 14, 2020 76.43 77.87 76.42 77.50 720,125 +1.30(+1.70%)
Oct 13, 2020 76.95 77.23 75.79 76.20 703,514 -0.54(-0.70%)
Oct 12, 2020 76.89 77.31 76.08 76.73 1,247,622 +0.38(+0.49%)
Oct 09, 2020 77.14 77.65 76.02 76.36 1,471,586 -0.19(-0.25%)
Oct 08, 2020 77.36 77.90 76.42 76.55 930,448 -0.22(-0.28%)
Oct 07, 2020 77.98 78.06 76.39 76.76 997,666 -0.63(-0.81%)
Oct 06, 2020 77.58 78.45 76.85 77.39 1,212,213 -0.17(-0.22%)
Oct 05, 2020 78.00 78.37 76.83 77.56 917,579 -0.39(-0.49%)
Oct 02, 2020 77.51 78.47 76.71 77.95 670,052 -0.19(-0.24%)
Oct 01, 2020 78.38 78.83 77.60 78.14 591,018 +0.07(+0.08%)
Sep 30, 2020 79.34 79.39 77.54 78.07 992,256 -1.19(-1.50%)
Sep 29, 2020 79.99 80.28 79.16 79.25 631,787 -0.67(-0.84%)
Sep 28, 2020 80.57 81.18 79.86 79.92 492,575 +0.10(+0.13%)
Sep 25, 2020 77.82 79.97 77.82 79.82 571,521 +1.71(+2.19%)
Sep 24, 2020 78.89 79.10 77.64 78.11 881,037 -0.77(-0.98%)
Sep 23, 2020 82.59 82.59 78.65 78.88 917,864 -3.33(-4.05%)
Sep 22, 2020 81.02 82.58 80.49 82.21 578,423 +1.62(+2.01%)
Sep 21, 2020 79.00 80.76 78.51 80.59 665,150 +0.95(+1.19%)
Sep 18, 2020 80.09 80.32 78.77 79.64 1,374,011 -0.16(-0.20%)
Sep 17, 2020 79.37 80.28 78.62 79.80 682,185 +0.04(+0.05%)
Sep 16, 2020 79.34 80.44 79.29 79.76 812,440 +0.86(+1.09%)
Sep 15, 2020 79.35 79.50 78.72 78.91 597,190 +0.13(+0.17%)
Sep 14, 2020 79.66 80.20 78.62 78.78 671,640 -0.27(-0.35%)
Sep 11, 2020 79.62 79.93 78.26 79.05 825,767 -0.12(-0.15%)
Sep 10, 2020 81.08 81.59 79.11 79.17 902,777 -1.65(-2.04%)
Sep 09, 2020 79.54 81.41 79.37 80.82 749,075 +1.99(+2.53%)
Sep 08, 2020 79.06 79.80 77.16 78.82 1,098,161 -1.13(-1.41%)
Sep 04, 2020 81.39 81.70 78.60 79.95 731,700 -1.36(-1.68%)
Sep 03, 2020 83.26 83.47 80.35 81.32 1,134,476 -2.08(-2.49%)
Sep 02, 2020 83.38 84.15 82.80 83.39 1,149,159 +0.22(+0.26%)
Sep 01, 2020 82.98 83.37 82.34 83.18 523,061 +0.33(+0.40%)
Aug 31, 2020 83.52 83.74 82.57 82.85 1,169,105 -0.67(-0.80%)
Aug 28, 2020 83.55 83.82 82.26 83.52 706,722 +0.18(+0.21%)
Aug 27, 2020 82.32 84.00 82.32 83.34 712,454 +1.03(+1.26%)
Aug 26, 2020 81.44 82.40 80.80 82.30 700,313 +1.00(+1.23%)
Aug 25, 2020 82.17 82.68 80.87 81.31 516,143 -0.90(-1.10%)
Aug 24, 2020 81.75 82.28 81.38 82.21 513,507 +1.00(+1.23%)
Aug 21, 2020 81.86 81.92 80.87 81.21 845,856 -0.39(-0.47%)
Aug 20, 2020 81.24 81.85 80.88 81.60 670,385 +0.50(+0.61%)
Aug 19, 2020 80.70 81.60 80.70 81.10 643,610 +0.34(+0.42%)
Aug 18, 2020 80.76 81.48 80.35 80.76 1,062,743 +0.16(+0.20%)
Aug 17, 2020 81.46 81.76 80.46 80.60 1,339,508 -0.72(-0.88%)
Aug 14, 2020 80.44 81.81 80.44 81.32 665,588 +0.64(+0.79%)
Aug 13, 2020 80.27 81.70 80.27 80.68 689,985 +0.32(+0.40%)
Aug 12, 2020 80.96 81.32 79.99 80.36 1,141,129 -0.30(-0.37%)
Aug 11, 2020 79.37 81.49 79.35 80.66 1,089,734 +1.29(+1.63%)
Aug 10, 2020 78.85 79.96 78.67 79.36 965,096 -0.01(-0.01%)
Aug 07, 2020 77.56 79.58 77.19 79.37 892,556 +1.66(+2.14%)
Aug 06, 2020 77.24 77.88 76.33 77.71 702,526 +0.37(+0.47%)
Aug 05, 2020 78.24 79.09 76.92 77.35 839,079 -0.53(-0.69%)
Aug 04, 2020 77.96 78.60 77.22 77.88 1,175,922 -0.40(-0.51%)
Aug 03, 2020 76.87 78.57 75.79 78.28 1,096,758 +1.64(+2.14%)
Jul 31, 2020 73.54 76.75 72.95 76.64 1,793,434 +3.78(+5.18%)
Jul 30, 2020 71.19 73.19 71.12 72.87 1,208,299 +1.15(+1.61%)
Jul 29, 2020 70.80 72.04 70.40 71.71 769,328 +1.30(+1.85%)
Jul 28, 2020 69.84 71.37 69.84 70.41 630,351 +0.45(+0.64%)
Jul 27, 2020 69.82 70.45 69.27 69.96 1,092,844 +0.27(+0.39%)
Jul 24, 2020 69.69 70.14 68.91 69.69 709,394 +0.00(+0.00%)
Jul 23, 2020 70.48 71.67 69.55 69.69 1,181,916 -0.79(-1.12%)
Jul 22, 2020 68.29 70.65 68.29 70.48 1,121,172 +1.98(+2.89%)
Jul 21, 2020 68.87 69.16 68.22 68.50 855,929 +0.28(+0.41%)
Jul 20, 2020 67.61 68.42 67.49 68.22 779,446 +0.49(+0.72%)
Jul 17, 2020 66.75 67.84 65.73 67.73 1,365,877 +1.27(+1.90%)
Jul 16, 2020 67.63 67.79 66.41 66.46 951,147 -1.50(-2.21%)
Jul 15, 2020 68.20 68.45 67.66 67.96 915,850 +0.27(+0.40%)
Jul 14, 2020 67.09 67.75 66.29 67.69 1,352,100 +0.51(+0.75%)
Jul 13, 2020 70.92 71.29 67.10 67.18 1,390,684 -3.41(-4.83%)
Jul 10, 2020 70.54 70.91 70.00 70.60 1,060,358 +0.05(+0.07%)
Jul 09, 2020 71.10 71.10 69.20 70.55 1,126,627 -0.20(-0.28%)
Jul 08, 2020 68.62 70.87 68.59 70.75 1,573,454 +0.07(+0.09%)
Jul 07, 2020 72.06 72.27 70.39 70.68 1,462,841 -1.91(-2.63%)
Jul 06, 2020 75.05 75.52 72.12 72.59 1,085,852 -1.99(-2.66%)
Jul 02, 2020 74.78 75.72 74.07 74.58 878,689 +0.08(+0.11%)
Jul 01, 2020 73.17 75.08 72.87 74.50 1,249,270 +1.57(+2.16%)
Jun 30, 2020 71.11 73.21 71.04 72.92 1,311,274 +1.88(+2.65%)
Jun 29, 2020 69.87 71.34 69.83 71.04 982,462 +1.30(+1.87%)
Jun 26, 2020 72.67 72.94 69.43 69.73 2,145,145 -2.94(-4.05%)
Jun 25, 2020 72.42 72.75 71.19 72.68 781,424 +0.31(+0.43%)
Jun 24, 2020 74.61 74.80 72.11 72.37 779,057 -2.63(-3.51%)
Jun 23, 2020 75.32 76.00 74.31 75.00 867,536 +0.09(+0.13%)
Jun 22, 2020 75.09 75.11 74.27 74.91 751,367 +0.11(+0.15%)
Jun 19, 2020 76.09 77.02 74.72 74.80 1,615,179 -0.46(-0.61%)
Jun 18, 2020 74.75 75.47 73.99 75.26 1,193,481 +0.72(+0.97%)
Jun 17, 2020 73.52 75.00 72.93 74.53 1,284,141 +1.45(+1.99%)
Jun 16, 2020 73.54 74.08 72.42 73.08 714,765 +0.98(+1.37%)
Jun 15, 2020 71.11 72.38 70.26 72.10 1,657,220 -0.06(-0.08%)
Jun 12, 2020 73.61 74.13 70.90 72.15 644,215 +0.13(+0.18%)
Jun 11, 2020 75.36 75.51 71.98 72.02 1,013,632 -4.30(-5.64%)
Jun 10, 2020 74.69 76.76 74.69 76.33 976,342 +1.64(+2.20%)
Jun 09, 2020 75.19 75.34 74.56 74.68 943,186 -0.82(-1.09%)
Jun 08, 2020 74.44 75.57 74.01 75.50 1,197,370 +0.32(+0.42%)
Jun 05, 2020 75.34 75.46 74.14 75.19 1,174,848 -0.11(-0.15%)
Jun 04, 2020 74.57 75.39 74.05 75.30 1,100,118 +0.22(+0.30%)
Jun 03, 2020 74.85 75.67 74.32 75.08 1,322,878 -0.01(-0.01%)
Jun 02, 2020 75.67 75.67 73.16 75.08 1,067,090 +0.63(+0.85%)
Jun 01, 2020 74.21 75.07 73.59 74.45 1,000,143 -0.02(-0.03%)
May 29, 2020 73.66 74.48 72.29 74.47 1,607,879 +0.95(+1.30%)
May 28, 2020 71.74 74.50 71.54 73.52 1,302,378 +1.95(+2.73%)
May 27, 2020 71.74 71.74 69.74 71.56 1,425,901 +0.37(+0.52%)
May 26, 2020 71.92 72.36 69.40 71.19 1,821,273 +0.41(+0.58%)
May 22, 2020 69.90 70.85 69.52 70.78 677,340 +0.88(+1.26%)
May 21, 2020 69.41 70.24 69.06 69.90 1,183,130 +0.26(+0.38%)
May 20, 2020 67.60 69.78 67.52 69.64 1,306,520 +2.28(+3.38%)
May 19, 2020 66.86 68.38 66.52 67.36 1,223,129 +1.40(+2.12%)
May 18, 2020 66.88 67.42 65.70 65.96 1,266,031 -0.12(-0.18%)
May 15, 2020 64.91 66.09 64.76 66.08 721,039 +0.80(+1.23%)
May 14, 2020 64.98 65.28 63.81 65.28 968,404 -0.45(-0.68%)
May 13, 2020 67.47 67.53 64.65 65.73 1,064,346 -0.77(-1.15%)
May 12, 2020 68.26 68.30 66.39 66.49 1,659,977 -1.33(-1.95%)
May 11, 2020 67.97 69.08 67.43 67.82 1,755,830 -0.32(-0.47%)
May 08, 2020 69.13 69.47 68.10 68.14 709,150 -0.81(-1.18%)
May 07, 2020 69.62 70.24 68.84 68.95 679,298 +0.10(+0.15%)
May 06, 2020 68.88 69.60 68.35 68.85 926,642 +0.01(+0.01%)
May 05, 2020 68.42 69.79 68.42 68.84 845,225 +0.90(+1.32%)
May 04, 2020 66.96 68.46 66.85 67.94 1,257,555 +0.30(+0.44%)
May 01, 2020 67.76 67.98 66.09 67.64 924,220 -0.92(-1.35%)
Apr 30, 2020 69.70 69.93 68.41 68.57 1,063,761 -1.34(-1.92%)
Apr 29, 2020 71.54 71.77 69.79 69.91 916,487 -1.20(-1.69%)
Apr 28, 2020 73.20 74.19 71.05 71.12 1,035,514 -0.87(-1.21%)
Apr 27, 2020 71.56 72.09 70.80 71.98 627,609 +1.16(+1.63%)
Apr 24, 2020 70.52 71.11 69.66 70.83 503,506 +0.40(+0.57%)
Apr 23, 2020 70.31 71.22 69.76 70.43 572,651 +0.74(+1.06%)
Apr 22, 2020 69.59 70.07 68.97 69.69 643,403 +1.07(+1.56%)
Apr 21, 2020 70.15 70.76 68.24 68.61 638,459 -2.24(-3.16%)
Apr 20, 2020 71.28 71.62 70.34 70.85 766,586 -1.28(-1.77%)
Apr 17, 2020 71.88 72.34 70.00 72.13 931,503 +1.45(+2.05%)
Apr 16, 2020 70.08 71.72 69.98 70.69 1,001,376 +0.84(+1.20%)
Apr 15, 2020 70.01 70.59 69.17 69.85 735,802 -0.98(-1.38%)
Apr 14, 2020 68.15 71.25 67.78 70.83 1,049,228 +3.53(+5.24%)
Apr 13, 2020 68.97 69.32 66.63 67.30 756,065 -2.03(-2.92%)
Apr 09, 2020 68.28 70.48 67.85 69.32 953,674 +2.22(+3.31%)
Apr 08, 2020 68.58 69.18 66.82 67.10 1,390,767 +0.46(+0.69%)
Apr 07, 2020 71.67 71.68 66.20 66.64 1,193,422 -2.39(-3.46%)
Apr 06, 2020 66.57 69.59 65.93 69.03 1,035,408 +3.62(+5.54%)
Apr 03, 2020 65.27 67.17 64.30 65.41 1,256,999 -0.39(-0.60%)
Apr 02, 2020 63.50 66.22 63.25 65.80 1,900,155 +0.82(+1.26%)
Apr 01, 2020 62.62 65.65 62.12 64.98 1,783,470 +0.90(+1.40%)
Mar 31, 2020 65.50 67.25 63.80 64.09 1,901,503 -2.46(-3.70%)
Mar 30, 2020 64.24 66.73 63.92 66.55 1,216,595 +2.75(+4.32%)
Mar 27, 2020 62.35 65.41 62.12 63.80 1,846,405 -0.07(-0.12%)
Mar 26, 2020 61.57 65.17 61.50 63.87 1,632,988 +3.06(+5.04%)
Mar 25, 2020 60.10 63.35 58.03 60.81 1,828,669 +1.78(+3.02%)
Mar 24, 2020 55.44 59.67 55.23 59.03 1,932,779 +5.45(+10.18%)
Mar 23, 2020 53.81 54.07 50.76 53.57 2,382,539 -0.53(-0.98%)
Mar 20, 2020 60.57 60.57 53.51 54.11 3,337,646 -5.77(-9.64%)
Mar 19, 2020 64.68 64.97 58.36 59.88 2,102,023 -5.14(-7.91%)
Mar 18, 2020 58.53 66.19 53.91 65.02 2,452,052 +3.42(+5.55%)
Mar 17, 2020 60.39 62.13 58.07 61.60 2,980,805 +2.00(+3.35%)
Mar 16, 2020 56.62 64.78 56.02 59.60 3,008,017 -5.74(-8.79%)
Mar 13, 2020 64.14 65.59 60.24 65.35 2,974,556 +3.36(+5.42%)
Mar 12, 2020 64.96 66.80 61.94 61.99 3,494,711 -6.96(-10.09%)
Mar 11, 2020 68.35 69.81 68.01 68.94 1,830,436 -0.76(-1.08%)
Mar 10, 2020 68.89 69.78 66.84 69.70 2,888,508 +1.98(+2.92%)
Mar 09, 2020 68.04 69.77 66.58 67.72 1,712,242 -3.51(-4.93%)
Mar 06, 2020 68.77 71.38 68.11 71.23 2,191,930 +0.75(+1.06%)
Mar 05, 2020 71.28 72.13 69.83 70.48 1,722,087 -1.44(-2.00%)
Mar 04, 2020 70.80 72.13 70.01 71.92 1,532,273 +2.25(+3.23%)
Mar 03, 2020 70.35 70.90 68.67 69.67 2,705,658 +0.53(+0.77%)
Mar 02, 2020 66.74 69.15 66.40 69.14 2,662,556 +2.57(+3.86%)
Feb 28, 2020 65.32 67.25 64.80 66.57 3,791,562 -0.35(-0.53%)
Feb 27, 2020 65.94 67.65 65.19 66.92 3,133,652 -0.21(-0.32%)
Feb 26, 2020 66.11 67.71 65.69 67.14 2,668,079 +1.34(+2.04%)
Feb 25, 2020 67.46 68.08 65.74 65.79 2,014,582 -1.59(-2.36%)
Feb 24, 2020 66.50 68.66 66.08 67.38 1,052,727 -0.91(-1.33%)
Feb 21, 2020 69.31 69.44 67.89 68.29 993,839 -1.26(-1.81%)
Feb 20, 2020 71.43 71.43 68.58 69.55 1,389,225 -1.91(-2.68%)
Feb 19, 2020 72.54 72.79 71.42 71.46 747,764 -0.78(-1.07%)
Feb 18, 2020 71.56 73.05 71.34 72.24 1,956,376 +0.67(+0.94%)
Feb 14, 2020 71.27 71.57 70.79 71.56 763,989 +0.40(+0.56%)
Feb 13, 2020 70.54 71.53 70.54 71.16 811,560 +0.43(+0.61%)
Feb 12, 2020 72.38 72.82 70.10 70.73 1,350,971 -1.13(-1.57%)
Feb 11, 2020 72.35 72.54 71.81 71.86 1,218,193 -0.20(-0.27%)
Feb 10, 2020 71.91 72.27 71.04 72.05 1,013,420 +0.06(+0.08%)
Feb 07, 2020 72.76 73.21 71.80 72.00 861,109 -0.86(-1.19%)
Feb 06, 2020 72.84 73.39 72.63 72.86 725,063 +0.18(+0.24%)
Feb 05, 2020 73.22 73.46 72.44 72.69 1,338,293 -0.26(-0.36%)
Feb 04, 2020 73.45 73.71 72.82 72.95 1,212,350 -0.09(-0.13%)
Feb 03, 2020 73.10 74.12 72.87 73.04 1,385,993 +0.47(+0.65%)
Jan 31, 2020 73.32 76.25 72.40 72.57 2,060,123 -0.66(-0.90%)
Jan 30, 2020 72.36 73.36 72.15 73.23 1,169,469 +0.48(+0.66%)
Jan 29, 2020 73.38 73.72 72.72 72.74 874,810 -0.30(-0.41%)
Jan 28, 2020 72.40 73.42 72.14 73.04 999,158 +0.91(+1.26%)
Jan 27, 2020 71.27 72.38 70.85 72.13 1,236,446 -0.36(-0.50%)
Jan 24, 2020 73.33 73.36 72.32 72.49 647,955 -0.39(-0.54%)
Jan 23, 2020 72.57 73.18 71.97 72.88 790,140 +0.59(+0.81%)
Jan 22, 2020 73.29 73.49 72.21 72.30 1,206,601 -0.83(-1.13%)
Jan 21, 2020 73.48 73.93 72.79 73.12 1,839,543 -0.71(-0.96%)
Jan 17, 2020 73.55 74.15 73.13 73.83 764,104 +0.38(+0.52%)
Jan 16, 2020 74.00 74.33 73.18 73.45 1,007,374 -0.38(-0.52%)
Jan 15, 2020 73.10 74.36 73.10 73.83 986,343 +0.86(+1.19%)
Jan 14, 2020 72.98 73.07 72.42 72.97 984,533 +0.06(+0.08%)
Jan 13, 2020 71.60 72.93 71.46 72.91 1,385,243 +1.63(+2.28%)
Jan 10, 2020 71.05 71.50 70.78 71.28 1,251,173 +0.50(+0.71%)
Jan 09, 2020 69.24 70.79 68.99 70.78 1,361,676 +1.92(+2.78%)
Jan 08, 2020 68.26 69.27 68.20 68.86 979,340 +0.60(+0.89%)
Jan 07, 2020 68.47 68.98 68.08 68.26 908,325 -0.40(-0.58%)
Jan 06, 2020 67.09 68.70 66.88 68.66 1,115,150 +1.09(+1.61%)
Jan 03, 2020 66.38 67.97 66.30 67.57 1,104,697 +0.72(+1.07%)
Jan 02, 2020 66.70 66.86 66.13 66.86 728,776 +0.72(+1.08%)
Dec 31, 2019 65.86 66.55 65.75 66.14 596,334 +0.07(+0.10%)
Dec 30, 2019 65.97 66.10 65.34 66.07 557,148 +0.12(+0.18%)
Dec 27, 2019 66.25 66.25 65.54 65.95 635,803 -0.07(-0.10%)
Dec 26, 2019 66.22 66.61 65.85 66.02 414,649 -0.15(-0.22%)
Dec 24, 2019 66.57 66.61 66.14 66.17 214,121 -0.38(-0.57%)
Dec 23, 2019 66.84 67.20 66.13 66.55 771,524 -0.22(-0.33%)
Dec 20, 2019 66.15 66.85 65.67 66.77 1,787,067 +0.88(+1.34%)
Dec 19, 2019 64.71 65.95 64.69 65.89 1,315,616 +1.06(+1.64%)
Dec 18, 2019 65.20 65.45 64.66 64.83 1,242,446 -0.26(-0.40%)
Dec 17, 2019 65.23 65.68 64.82 65.09 1,142,386 +0.20(+0.30%)
Dec 16, 2019 65.67 65.72 64.67 64.89 1,572,381 -0.72(-1.09%)
Dec 13, 2019 64.38 65.81 64.24 65.61 1,250,205 +1.13(+1.74%)
Dec 12, 2019 65.01 65.12 64.03 64.48 1,423,590 -0.49(-0.76%)
Dec 11, 2019 65.21 65.21 63.83 64.98 2,139,162 -0.67(-1.02%)
Dec 10, 2019 66.00 66.75 65.35 65.65 1,775,623 -0.32(-0.48%)
Dec 09, 2019 66.95 67.41 65.68 65.96 1,664,627 -1.08(-1.61%)
Dec 06, 2019 67.18 67.55 66.92 67.04 762,060 -0.12(-0.18%)
Dec 05, 2019 67.41 67.70 67.09 67.16 587,869 -0.09(-0.14%)
Dec 04, 2019 67.14 67.68 66.56 67.26 1,554,965 +0.63(+0.95%)
Dec 03, 2019 67.26 67.75 66.22 66.62 1,779,960 -1.65(-2.41%)
Dec 02, 2019 67.55 68.43 66.52 68.27 2,168,910 +0.61(+0.91%)
Nov 29, 2019 68.14 68.38 67.64 67.66 495,565 -0.61(-0.90%)
Nov 27, 2019 68.69 69.07 67.73 68.27 1,112,763 +0.01(+0.02%)
Nov 26, 2019 67.70 68.49 67.35 68.26 9,919,709 +0.88(+1.31%)
Nov 25, 2019 66.47 67.61 66.41 67.38 2,165,331 +1.03(+1.56%)
Nov 22, 2019 67.02 67.49 65.90 66.34 1,761,364 -0.68(-1.01%)
Nov 21, 2019 68.80 68.80 66.90 67.02 1,118,658 -1.80(-2.62%)
Nov 20, 2019 68.55 69.04 68.21 68.83 1,229,892 +0.32(+0.46%)
Nov 19, 2019 68.86 68.97 68.51 68.51 1,491,591 -0.24(-0.35%)
Nov 18, 2019 68.44 69.25 68.37 68.75 745,312 +0.25(+0.37%)
Nov 15, 2019 68.63 68.76 67.87 68.50 960,910 +0.38(+0.56%)
Nov 14, 2019 67.28 68.22 67.09 68.12 639,380 +0.65(+0.96%)
Nov 13, 2019 67.11 68.03 66.95 67.47 682,174 +0.47(+0.71%)
Nov 12, 2019 67.63 67.95 66.74 67.00 912,549 -0.31(-0.45%)
Nov 11, 2019 65.88 67.63 65.59 67.30 1,488,423 +0.80(+1.20%)
Nov 08, 2019 66.44 66.75 66.15 66.50 1,469,382 +0.09(+0.14%)
Nov 07, 2019 66.72 67.06 66.05 66.41 1,265,948 -0.09(-0.14%)
Nov 06, 2019 66.29 67.10 65.90 66.50 1,368,169 +0.52(+0.79%)
Nov 05, 2019 67.83 67.87 65.88 65.99 1,340,853 -2.02(-2.97%)
Nov 04, 2019 69.06 69.13 67.71 68.01 1,205,149 -0.81(-1.17%)
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.