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 )

151.40 -1.48 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Apr 30, 2013 10.60 10.76 10.53 10.70 717,257 +0.13(+1.27%)
Apr 29, 2013 10.30 10.57 10.26 10.57 569,125 +0.34(+3.31%)
Apr 26, 2013 10.24 10.29 10.15 10.23 160,994 -0.01(-0.14%)
Apr 25, 2013 10.15 10.37 10.13 10.24 270,755 +0.11(+1.04%)
Apr 24, 2013 10.00 10.14 9.990 10.14 255,985 +0.13(+1.27%)
Apr 23, 2013 9.856 10.02 9.821 10.01 183,952 +0.23(+2.38%)
Apr 22, 2013 9.764 9.828 9.630 9.778 237,742 +0.01(+0.14%)
Apr 19, 2013 9.785 9.796 9.673 9.764 176,595 +0.03(+0.29%)
Apr 18, 2013 9.708 9.775 9.623 9.736 340,074 +0.08(+0.88%)
Apr 17, 2013 9.609 9.673 9.542 9.652 373,242 -0.04(-0.44%)
Apr 16, 2013 9.659 9.778 9.609 9.694 297,067 +0.10(+1.03%)
Apr 15, 2013 9.863 9.870 9.518 9.595 714,221 -0.29(-2.92%)
Apr 12, 2013 9.856 9.905 9.822 9.884 266,928 +0.00(+0.00%)
Apr 11, 2013 9.947 10.04 9.870 9.884 328,221 -0.08(-0.78%)
Apr 10, 2013 9.680 10.12 9.676 9.962 751,305 +0.29(+2.99%)
Apr 09, 2013 9.454 9.715 9.391 9.673 504,469 +0.24(+2.54%)
Apr 08, 2013 9.208 9.447 9.180 9.433 269,980 +0.23(+2.45%)
Apr 05, 2013 9.053 9.236 8.919 9.208 374,283 +0.06(+0.62%)
Apr 04, 2013 9.109 9.158 9.011 9.151 360,179 +0.06(+0.70%)
Apr 03, 2013 9.426 9.426 9.067 9.088 521,405 -0.34(-3.59%)
Apr 02, 2013 9.546 9.553 9.335 9.426 275,061 -0.05(-0.52%)
Apr 01, 2013 9.475 9.497 9.289 9.475 352,657 +0.01(+0.07%)
Mar 28, 2013 9.292 9.553 9.257 9.468 480,471 +0.15(+1.59%)
Mar 27, 2013 9.313 9.320 9.236 9.320 340,109 -0.05(-0.53%)
Mar 26, 2013 9.201 9.391 9.194 9.370 375,466 +0.18(+1.92%)
Mar 25, 2013 9.370 9.370 9.137 9.194 236,769 -0.15(-1.66%)
Mar 22, 2013 9.518 9.553 9.292 9.349 204,696 -0.14(-1.48%)
Mar 21, 2013 9.313 9.556 9.278 9.490 278,555 +0.13(+1.35%)
Mar 20, 2013 9.363 9.442 9.349 9.363 272,197 +0.04(+0.45%)
Mar 19, 2013 9.377 9.412 9.320 9.320 389,894 -0.04(-0.45%)
Mar 18, 2013 9.187 9.384 9.144 9.363 328,118 +0.06(+0.61%)
Mar 15, 2013 8.947 9.328 8.947 9.306 982,260 +0.32(+3.53%)
Mar 14, 2013 8.912 9.014 8.898 8.989 599,547 +0.12(+1.35%)
Mar 13, 2013 8.912 8.947 8.834 8.870 357,160 -0.03(-0.32%)
Mar 12, 2013 8.891 8.982 8.856 8.898 316,897 +0.00(+0.00%)
Mar 11, 2013 8.968 8.968 8.863 8.898 424,696 -0.08(-0.94%)
Mar 08, 2013 8.975 9.003 8.919 8.982 407,107 +0.07(+0.79%)
Mar 07, 2013 8.884 8.912 8.856 8.912 315,649 +0.04(+0.48%)
Mar 06, 2013 8.947 8.954 8.827 8.870 328,024 -0.07(-0.79%)
Mar 05, 2013 8.898 8.982 8.870 8.940 436,476 +0.06(+0.71%)
Mar 04, 2013 8.891 8.933 8.813 8.877 358,656 -0.04(-0.40%)
Mar 01, 2013 8.982 9.067 8.813 8.912 645,265 -0.11(-1.17%)
Feb 28, 2013 9.130 9.229 8.947 9.018 522,251 -0.14(-1.54%)
Feb 27, 2013 8.996 9.176 8.996 9.158 442,873 +0.15(+1.64%)
Feb 26, 2013 9.039 9.081 8.912 9.011 1,004,004 -0.06(-0.62%)
Feb 22, 2013 9.018 9.109 9.018 9.067 325,554 +0.08(+0.86%)
Feb 21, 2013 9.109 9.116 8.834 8.989 967,135 -0.13(-1.47%)
Feb 20, 2013 9.278 9.279 9.074 9.123 359,750 -0.17(-1.82%)
Feb 19, 2013 9.053 9.299 9.046 9.292 841,864 +0.26(+2.89%)
Feb 15, 2013 8.968 9.123 8.905 9.032 695,563 +0.04(+0.47%)
Feb 14, 2013 9.123 9.141 8.944 8.989 454,165 -0.17(-1.85%)
Feb 13, 2013 9.328 9.398 9.144 9.158 474,391 -0.18(-1.89%)
Feb 12, 2013 9.285 9.440 9.158 9.335 444,773 +0.08(+0.84%)
Feb 11, 2013 9.370 9.426 9.243 9.257 264,555 -0.11(-1.20%)
Feb 08, 2013 9.384 9.507 9.285 9.370 272,873 +0.00(+0.00%)
Feb 07, 2013 9.405 9.504 9.208 9.370 322,001 -0.07(-0.75%)
Feb 06, 2013 9.518 9.616 9.440 9.440 364,562 +0.03(+0.30%)
Feb 04, 2013 9.652 9.652 9.335 9.412 913,344 -0.34(-3.47%)
Feb 01, 2013 9.778 9.814 9.680 9.750 622,950 -0.01(-0.14%)
Jan 31, 2013 9.645 9.807 9.433 9.764 793,717 +0.04(+0.43%)
Jan 30, 2013 10.02 10.05 9.680 9.722 1,026,031 -0.56(-5.41%)
Jan 29, 2013 10.25 10.29 9.976 10.28 771,207 +0.00(+0.00%)
Jan 28, 2013 10.43 10.48 10.13 10.28 443,197 -0.12(-1.15%)
Jan 25, 2013 10.33 10.48 10.31 10.40 188,513 +0.11(+1.10%)
Jan 24, 2013 10.24 10.34 10.19 10.29 323,855 +0.08(+0.83%)
Jan 23, 2013 10.29 10.30 10.11 10.20 206,002 -0.11(-1.03%)
Jan 22, 2013 10.26 10.35 10.23 10.31 151,238 +0.03(+0.27%)
Jan 18, 2013 10.24 10.34 10.14 10.28 149,688 +0.04(+0.34%)
Jan 17, 2013 10.12 10.39 10.07 10.24 389,645 +0.17(+1.68%)
Jan 16, 2013 10.16 10.32 10.03 10.07 673,319 -0.12(-1.18%)
Jan 15, 2013 10.10 10.19 9.969 10.19 419,576 +0.07(+0.70%)
Jan 14, 2013 10.18 10.18 10.03 10.12 372,636 -0.07(-0.69%)
Jan 11, 2013 10.34 10.45 10.12 10.19 337,191 -0.20(-1.90%)
Jan 10, 2013 10.10 10.44 9.990 10.39 518,990 -0.31(-2.90%)
Jan 09, 2013 10.49 10.72 10.44 10.70 401,278 +0.24(+2.29%)
Jan 08, 2013 10.38 10.50 10.31 10.46 330,575 +0.04(+0.41%)
Jan 07, 2013 10.40 10.43 10.22 10.42 350,508 -0.05(-0.47%)
Jan 04, 2013 10.26 10.51 10.22 10.47 694,215 +0.20(+1.99%)
Jan 03, 2013 10.16 10.31 10.06 10.26 475,375 +0.06(+0.55%)
Jan 02, 2013 10.12 10.25 9.807 10.21 619,462 +0.40(+4.09%)
Dec 31, 2012 9.581 9.828 9.525 9.807 359,979 +0.22(+2.28%)
Dec 28, 2012 9.595 9.757 9.560 9.588 328,519 -0.08(-0.80%)
Dec 27, 2012 9.750 9.800 9.490 9.666 325,550 -0.11(-1.15%)
Dec 26, 2012 9.877 9.919 9.750 9.778 159,734 -0.10(-1.00%)
Dec 24, 2012 9.926 10.04 9.859 9.877 238,779 -0.09(-0.92%)
Dec 21, 2012 9.863 9.983 9.821 9.969 503,234 +0.01(+0.07%)
Dec 20, 2012 9.990 10.09 9.835 9.962 430,394 -0.06(-0.63%)
Dec 19, 2012 10.04 10.12 9.951 10.03 251,640 -0.03(-0.28%)
Dec 18, 2012 9.990 10.06 9.898 10.05 312,603 +0.07(+0.71%)
Dec 17, 2012 9.990 10.10 9.877 9.983 308,123 +0.05(+0.50%)
Dec 14, 2012 10.04 10.08 9.912 9.933 574,749 -0.12(-1.19%)
Dec 13, 2012 10.16 10.27 9.983 10.05 571,416 -0.11(-1.04%)
Dec 12, 2012 10.29 10.32 10.07 10.16 925,194 -0.08(-0.83%)
Dec 11, 2012 10.38 10.41 10.09 10.24 798,282 -0.08(-0.82%)
Dec 10, 2012 10.06 10.38 9.984 10.33 788,614 +0.27(+2.66%)
Dec 07, 2012 10.12 10.24 9.976 10.06 848,539 -0.01(-0.14%)
Dec 06, 2012 9.800 10.10 9.757 10.07 1,498,636 +0.25(+2.51%)
Dec 05, 2012 9.898 9.955 9.750 9.828 698,865 -0.10(-0.99%)
Dec 04, 2012 9.828 9.954 9.828 9.926 416,780 +0.06(+0.57%)
Nov 30, 2012 9.898 9.919 9.708 9.870 672,196 -0.02(-0.21%)
Nov 29, 2012 9.891 9.919 9.821 9.891 376,721 +0.03(+0.29%)
Nov 28, 2012 9.856 9.897 9.743 9.863 610,010 -0.04(-0.43%)
Nov 27, 2012 10.01 10.01 9.856 9.905 626,961 -0.09(-0.92%)
Nov 26, 2012 9.926 10.10 9.898 9.997 565,140 +0.04(+0.35%)
Nov 23, 2012 9.785 10.01 9.778 9.962 109,949 +0.18(+1.87%)
Nov 21, 2012 9.764 9.863 9.722 9.778 207,431 -0.01(-0.07%)
Nov 20, 2012 9.722 9.842 9.688 9.785 363,042 +0.08(+0.87%)
Nov 19, 2012 9.680 9.856 9.645 9.701 555,784 +0.08(+0.88%)
Nov 16, 2012 9.483 9.623 9.433 9.616 356,517 +0.14(+1.49%)
Nov 15, 2012 9.553 9.736 9.454 9.475 315,438 -0.13(-1.32%)
Nov 14, 2012 9.778 9.898 9.532 9.602 843,820 -0.18(-1.80%)
Nov 13, 2012 9.616 9.863 9.525 9.778 669,272 +0.14(+1.46%)
Nov 12, 2012 9.701 9.835 9.623 9.638 394,321 -0.07(-0.73%)
Nov 09, 2012 9.680 9.785 9.602 9.708 878,661 +0.04(+0.36%)
Nov 08, 2012 9.553 9.747 9.454 9.673 557,482 +0.06(+0.59%)
Nov 07, 2012 9.863 9.997 9.553 9.616 793,340 -0.37(-3.74%)
Nov 06, 2012 9.955 10.01 9.828 9.990 994,598 +0.04(+0.35%)
Nov 05, 2012 9.912 10.09 9.863 9.955 516,827 +0.00(+0.00%)
Nov 02, 2012 10.06 10.07 9.856 9.955 701,630 -0.06(-0.56%)
Nov 01, 2012 9.588 10.03 9.484 10.01 1,369,486 +0.58(+6.20%)
Oct 31, 2012 8.905 9.588 8.863 9.426 1,211,572 +0.58(+6.61%)
Oct 26, 2012 8.715 8.841 8.841 8.841 527,611 +0.13(+1.54%)
Oct 25, 2012 8.715 8.827 8.588 8.708 584,688 +0.06(+0.65%)
Oct 24, 2012 8.778 9.046 8.602 8.651 616,260 +0.01(+0.16%)
Oct 23, 2012 8.722 8.736 8.538 8.637 510,563 -0.06(-0.73%)
Oct 19, 2012 8.961 8.996 8.686 8.701 1,267,977 -0.23(-2.53%)
Oct 18, 2012 9.067 9.067 8.926 8.926 505,185 -0.15(-1.63%)
Oct 17, 2012 9.130 9.229 9.067 9.074 397,611 -0.06(-0.69%)
Oct 16, 2012 9.123 9.271 8.926 9.137 753,788 +0.16(+1.81%)
Oct 15, 2012 8.940 9.074 8.885 8.975 596,781 +0.04(+0.39%)
Oct 12, 2012 8.975 9.011 8.870 8.940 328,397 -0.02(-0.24%)
Oct 11, 2012 8.877 9.018 8.877 8.961 579,365 +0.13(+1.44%)
Oct 10, 2012 8.841 9.109 8.778 8.834 1,572,590 -0.33(-3.61%)
Oct 09, 2012 9.243 9.271 9.060 9.165 270,563 -0.11(-1.21%)
Oct 08, 2012 9.257 9.328 9.088 9.278 412,301 -0.01(-0.08%)
Oct 05, 2012 9.313 9.426 9.236 9.285 601,571 -0.02(-0.23%)
Oct 04, 2012 9.236 9.342 9.088 9.306 2,075,126 -0.42(-4.34%)
Oct 03, 2012 9.764 9.807 9.588 9.729 679,902 -0.04(-0.43%)
Oct 02, 2012 9.778 9.842 9.729 9.771 758,090 +0.02(+0.22%)
Oct 01, 2012 9.764 9.828 9.722 9.750 968,473 -0.01(-0.07%)
Sep 28, 2012 9.715 9.800 9.666 9.757 451,649 +0.01(+0.07%)
Sep 27, 2012 9.785 9.821 9.688 9.750 475,681 +0.06(+0.58%)
Sep 26, 2012 9.666 9.694 9.412 9.694 512,898 +0.01(+0.07%)
Sep 25, 2012 9.807 9.863 9.652 9.687 467,555 -0.12(-1.22%)
Sep 24, 2012 9.673 9.870 9.673 9.807 553,501 +0.08(+0.87%)
Sep 21, 2012 9.694 9.785 9.588 9.722 508,949 +0.05(+0.51%)
Sep 20, 2012 9.595 9.708 9.567 9.673 400,239 -0.04(-0.44%)
Sep 19, 2012 9.461 9.771 9.440 9.715 491,876 +0.13(+1.40%)
Sep 18, 2012 9.539 9.602 9.497 9.581 282,039 -0.01(-0.07%)
Sep 17, 2012 9.574 9.659 9.483 9.588 285,713 -0.03(-0.29%)
Sep 14, 2012 9.419 9.638 9.320 9.616 869,587 +0.23(+2.40%)
Sep 13, 2012 9.165 9.447 9.151 9.391 1,078,634 -0.01(-0.15%)
Sep 12, 2012 9.384 9.440 9.264 9.405 680,192 +0.07(+0.75%)
Sep 11, 2012 9.299 9.483 9.215 9.335 623,422 +0.05(+0.53%)
Sep 10, 2012 8.856 9.483 8.806 9.285 1,538,309 +0.47(+5.36%)
Sep 07, 2012 8.651 8.820 8.598 8.813 489,924 +0.19(+2.21%)
Sep 06, 2012 8.468 8.679 8.450 8.623 1,193,458 +0.24(+2.86%)
Sep 05, 2012 8.510 8.588 8.355 8.383 755,931 -0.10(-1.16%)
Sep 04, 2012 8.461 8.750 8.348 8.482 1,279,744 -4.45(-34.42%)
Aug 31, 2012 13.12 13.12 12.66 12.93 697,803 -0.09(-0.70%)
Aug 30, 2012 13.01 13.10 12.91 13.03 249,298 -0.08(-0.59%)
Aug 29, 2012 13.05 13.18 13.04 13.10 208,103 +0.02(+0.16%)
Aug 27, 2012 13.03 13.21 12.97 13.08 305,443 +0.12(+0.92%)
Aug 24, 2012 12.84 13.05 12.71 12.96 396,039 +0.13(+1.04%)
Aug 23, 2012 12.92 12.92 12.69 12.83 404,446 -0.08(-0.65%)
Aug 22, 2012 12.99 12.99 12.86 12.91 214,502 -0.06(-0.49%)
Aug 21, 2012 13.03 13.15 12.91 12.98 253,643 -0.06(-0.49%)
Aug 20, 2012 13.28 13.29 12.94 13.04 384,300 -0.27(-2.01%)
Aug 17, 2012 13.37 13.41 13.24 13.31 183,455 -0.06(-0.42%)
Aug 16, 2012 13.41 13.48 13.23 13.36 408,736 -0.06(-0.47%)
Aug 15, 2012 13.39 13.55 13.34 13.43 919,234 +0.07(+0.53%)
Aug 14, 2012 13.39 13.39 13.28 13.36 501,004 -0.01(-0.11%)
Aug 13, 2012 13.15 13.39 13.15 13.37 402,122 +0.23(+1.71%)
Aug 10, 2012 13.06 13.24 13.02 13.15 844,897 +0.04(+0.32%)
Aug 09, 2012 12.75 13.10 12.72 13.10 988,976 +0.38(+2.99%)
Aug 08, 2012 12.64 12.75 12.48 12.72 485,561 +0.12(+0.95%)
Aug 07, 2012 12.49 12.65 12.48 12.60 543,378 +0.08(+0.67%)
Aug 06, 2012 12.32 12.65 12.29 12.52 909,549 +0.23(+1.83%)
Aug 03, 2012 12.33 12.49 12.24 12.29 398,657 +0.09(+0.75%)
Aug 02, 2012 12.29 12.42 12.12 12.20 550,995 -0.13(-1.03%)
Aug 01, 2012 12.44 12.65 12.12 12.33 1,106,113 +0.05(+0.40%)
Jul 31, 2012 12.15 12.54 12.09 12.28 1,122,653 +0.12(+0.99%)
Jul 30, 2012 11.92 12.19 11.90 12.16 648,649 +0.26(+2.19%)
Jul 27, 2012 11.65 11.99 11.55 11.90 384,104 +0.31(+2.67%)
Jul 26, 2012 11.69 11.69 11.53 11.59 475,153 -0.04(-0.30%)
Jul 25, 2012 11.72 11.74 11.60 11.62 601,358 -0.11(-0.90%)
Jul 24, 2012 11.86 11.93 11.62 11.73 553,773 -0.12(-1.01%)
Jul 23, 2012 12.00 12.00 11.70 11.85 427,284 -0.30(-2.49%)
Jul 20, 2012 12.08 12.25 11.96 12.15 449,935 +0.01(+0.06%)
Jul 19, 2012 12.05 12.18 11.99 12.15 422,832 +0.08(+0.64%)
Jul 18, 2012 12.01 12.14 11.87 12.07 355,167 +0.06(+0.47%)
Jul 17, 2012 11.97 12.08 11.72 12.01 1,154,845 +0.09(+0.77%)
Jul 16, 2012 11.92 12.03 11.65 11.92 880,962 -0.10(-0.82%)
Jul 13, 2012 12.00 12.43 11.89 12.02 617,679 +0.05(+0.41%)
Jul 12, 2012 11.63 12.15 11.39 11.97 1,719,887 +0.16(+1.37%)
Jul 11, 2012 10.41 12.27 10.36 11.81 4,119,333 +1.41(+13.55%)
Jul 10, 2012 10.38 10.50 10.30 10.40 113,454 +0.03(+0.27%)
Jul 09, 2012 10.28 10.55 10.16 10.37 314,654 +0.04(+0.34%)
Jul 06, 2012 10.38 10.44 10.24 10.34 102,517 -0.11(-1.08%)
Jul 05, 2012 10.53 10.57 10.36 10.45 230,648 -0.11(-1.07%)
Jul 03, 2012 10.44 10.57 10.37 10.56 283,731 +0.13(+1.28%)
Jul 02, 2012 10.68 10.72 10.36 10.43 545,222 -0.34(-3.14%)
Jun 29, 2012 10.60 10.76 10.57 10.76 212,402 +0.25(+2.41%)
Jun 28, 2012 10.41 10.66 10.41 10.51 386,213 +0.03(+0.27%)
Jun 27, 2012 10.17 10.55 10.13 10.48 372,449 +0.34(+3.33%)
Jun 26, 2012 10.17 10.17 10.07 10.14 281,846 +0.06(+0.56%)
Jun 25, 2012 10.34 10.34 10.07 10.09 558,228 -0.26(-2.52%)
Jun 22, 2012 10.42 10.48 10.35 10.35 808,059 +0.00(+0.00%)
Jun 21, 2012 10.55 10.68 10.35 10.35 433,404 -0.18(-1.67%)
Jun 20, 2012 10.58 10.65 10.50 10.53 340,149 -0.09(-0.86%)
Jun 19, 2012 10.70 10.70 10.43 10.62 534,905 -0.12(-1.11%)
Jun 18, 2012 10.74 10.92 10.70 10.74 405,543 -0.01(-0.07%)
Jun 15, 2012 10.76 10.90 10.72 10.74 467,319 -0.04(-0.39%)
Jun 14, 2012 10.79 10.96 10.74 10.79 321,716 +0.04(+0.33%)
Jun 13, 2012 10.89 11.02 10.70 10.75 404,771 -0.14(-1.29%)
Jun 12, 2012 10.81 10.97 10.69 10.89 551,635 +0.11(+1.05%)
Jun 11, 2012 11.06 11.10 10.74 10.78 424,076 -0.24(-2.17%)
Jun 08, 2012 10.98 11.05 10.74 11.02 503,050 +0.06(+0.51%)
Jun 07, 2012 10.35 11.22 10.35 10.96 1,094,639 -0.94(-7.93%)
Jun 06, 2012 11.56 11.91 11.50 11.91 1,055,144 +0.40(+3.49%)
Jun 05, 2012 11.48 11.67 11.31 11.50 1,058,611 +0.04(+0.31%)
Jun 04, 2012 11.60 11.60 11.28 11.47 780,939 -0.11(-0.97%)
Jun 01, 2012 11.39 11.65 11.25 11.58 1,087,490 +0.16(+1.42%)
May 31, 2012 11.66 11.72 11.11 11.42 3,647,493 -0.46(-3.86%)
May 30, 2012 11.41 12.11 11.06 11.88 3,306,540 +1.39(+13.31%)
May 29, 2012 10.59 10.62 10.45 10.48 503,581 -0.07(-0.67%)
May 25, 2012 10.74 10.74 10.48 10.55 250,821 -0.18(-1.64%)
May 24, 2012 10.64 10.77 10.54 10.73 354,683 +0.09(+0.86%)
May 23, 2012 10.76 10.78 10.46 10.64 563,262 -0.13(-1.24%)
May 22, 2012 10.86 10.94 10.72 10.77 256,909 -0.08(-0.78%)
May 21, 2012 10.79 10.86 10.55 10.86 215,194 +0.08(+0.79%)
May 18, 2012 10.91 11.02 10.76 10.77 715,569 -0.13(-1.16%)
May 17, 2012 10.85 10.95 10.76 10.90 499,433 +0.04(+0.39%)
May 16, 2012 10.79 10.99 10.74 10.86 648,867 +0.15(+1.45%)
May 15, 2012 10.59 10.72 10.57 10.70 221,439 +0.10(+0.93%)
May 14, 2012 10.53 10.64 10.48 10.60 222,983 -0.04(-0.33%)
May 11, 2012 10.48 10.71 10.45 10.64 471,309 +0.16(+1.55%)
May 10, 2012 10.53 10.55 10.36 10.48 192,134 +0.01(+0.13%)
May 09, 2012 10.81 10.81 10.44 10.46 327,389 -0.44(-4.07%)
May 08, 2012 11.09 11.26 10.84 10.91 767,222 -0.61(-5.26%)
May 07, 2012 11.54 11.58 11.29 11.51 822,971 -0.03(-0.24%)
May 04, 2012 11.79 11.81 11.38 11.54 1,481,633 -0.30(-2.50%)
May 03, 2012 12.05 12.05 11.53 11.84 766,165 -0.25(-2.10%)
May 02, 2012 12.34 12.43 12.05 12.09 250,765 -0.32(-2.61%)
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.