BOOZ ALLEN HAMILTON $17.33

up +0.03


19/6/2013 03:19 PM  |  NYSE : BAH  |  Industries : Professional, Scientific, and Technical Services / Management, Scientific, and Technical Consulting Services
Type:

BAH historical data

Date Open High Low Close Volume
6/18/2013 17.19 17.43 17.18 17.30 2266
6/17/2013 17.31 17.45 17.04 17.16 1962
6/14/2013 16.75 17.19 16.69 17.09 2853
6/13/2013 16.50 17.14 16.50 16.76 5210
6/12/2013 16.97 16.97 16.51 16.54 5883
6/11/2013 17.39 17.48 17.11 17.14 5990
6/10/2013 17.63 17.72 17.10 17.54 13438
6/7/2013 17.90 18.25 17.75 18.00 4575
6/6/2013 17.38 17.89 17.38 17.82 2976
6/5/2013 17.73 17.87 17.48 17.48 1338
6/4/2013 17.42 17.95 17.42 17.83 2106
6/3/2013 17.45 17.55 17.29 17.46 3766
5/31/2013 17.27 17.60 17.16 17.44 3141
5/30/2013 17.40 17.45 17.16 17.26 7664
5/29/2013 17.73 17.81 17.27 17.41 9759
5/28/2013 18.21 18.53 17.79 17.86 11927
5/24/2013 18.33 18.65 17.98 18.65 3699
5/23/2013 18.37 18.56 18.27 18.35 10710
5/22/2013 17.57 18.74 17.07 18.38 14193
5/21/2013 16.88 17.00 16.75 16.97 3279
5/20/2013 16.53 16.93 16.43 16.85 3006
5/17/2013 16.24 16.65 16.19 16.52 1534
5/16/2013 16.10 16.27 16.07 16.17 2201
5/15/2013 16.27 16.35 16.16 16.17 1936
5/14/2013 16.06 16.40 15.99 16.32 1244
5/13/2013 16.01 16.22 15.93 16.05 886
5/10/2013 16.18 16.20 16.00 16.05 1298
5/9/2013 16.18 16.22 16.01 16.18 2666
5/8/2013 15.52 16.22 15.44 16.20 3309
5/7/2013 15.32 15.51 15.31 15.50 1236
5/6/2013 15.52 15.56 15.11 15.32 2318
5/3/2013 15.40 15.67 15.30 15.47 2607
5/2/2013 15.32 15.32 14.91 15.27 2528
5/1/2013 15.13 15.44 15.02 15.23 3510
4/30/2013 15.04 15.27 14.94 15.19 5026
4/29/2013 14.62 15.00 14.57 15.00 3998
4/26/2013 14.53 14.73 14.41 14.52 1127
4/25/2013 14.41 14.72 14.38 14.54 1893
4/24/2013 14.20 14.40 14.18 14.39 1804
4/23/2013 13.99 14.22 13.94 14.21 1296
4/22/2013 13.86 13.95 13.67 13.88 1675
4/19/2013 13.89 13.91 13.73 13.86 1240
4/18/2013 13.78 13.88 13.66 13.82 2396
4/17/2013 13.64 13.73 13.55 13.70 2630
4/16/2013 13.71 13.88 13.64 13.76 2093
4/15/2013 14.00 14.01 13.51 13.62 5032
4/12/2013 13.99 14.06 13.94 14.03 1879
4/11/2013 14.12 14.25 14.01 14.03 2313
4/10/2013 13.74 14.37 13.74 14.14 5293
4/9/2013 13.42 13.79 13.33 13.73 3554
4/8/2013 13.07 13.41 13.03 13.39 1902
4/5/2013 12.85 13.11 12.66 13.07 2631
4/4/2013 12.93 13.00 12.79 12.99 2538
4/3/2013 13.38 13.38 12.87 12.90 3673
4/2/2013 13.55 13.56 13.25 13.38 1938
4/1/2013 13.45 13.48 13.19 13.45 2485
3/28/2013 13.19 13.56 13.14 13.44 3357
3/27/2013 13.22 13.23 13.11 13.23 2384
3/26/2013 13.06 13.33 13.05 13.30 2646
3/25/2013 13.30 13.30 12.97 13.05 1669
3/22/2013 13.51 13.56 13.19 13.27 1328
3/21/2013 13.22 13.57 13.17 13.47 1957
3/20/2013 13.29 13.40 13.27 13.29 1918
3/19/2013 13.31 13.36 13.23 13.23 2747
3/18/2013 13.04 13.32 12.98 13.29 2312
3/15/2013 12.70 13.24 12.70 13.21 6901
3/14/2013 12.65 12.80 12.63 12.76 4223
3/13/2013 12.65 12.70 12.54 12.59 2517
3/12/2013 12.62 12.75 12.57 12.63 2226
3/11/2013 12.73 12.73 12.58 12.63 2992
3/8/2013 12.74 12.78 12.66 12.75 2869
3/7/2013 12.61 12.65 12.57 12.65 2224
3/6/2013 12.70 12.71 12.53 12.59 2311
3/5/2013 12.63 12.75 12.59 12.69 3075
3/4/2013 12.62 12.68 12.51 12.60 2527
3/1/2013 12.75 12.87 12.51 12.65 4542
2/28/2013 12.96 13.10 12.70 12.80 3680
2/27/2013 12.77 13.03 12.77 13.00 3121
2/26/2013 12.83 12.89 12.65 12.79 7074
2/25/2013 12.89 12.94 12.76 12.80 3083
2/22/2013 12.80 12.93 12.80 12.87 2294
2/21/2013 12.93 12.94 12.54 12.76 6814
2/20/2013 13.17 13.17 12.88 12.95 2535
2/19/2013 12.85 13.20 12.84 13.19 5927
2/15/2013 12.73 12.95 12.64 12.82 4901
2/14/2013 12.95 12.98 12.70 12.76 3200
2/13/2013 13.24 13.34 12.98 13.00 3343
2/12/2013 13.18 13.40 13.00 13.25 3134
2/11/2013 13.30 13.38 13.12 13.14 1864
2/8/2013 13.32 13.50 13.18 13.30 1923
2/7/2013 13.35 13.49 13.07 13.30 2269
2/6/2013 13.51 13.65 13.40 13.40 2569
2/5/2013 13.40 13.64 13.40 13.56 3459
2/4/2013 13.70 13.70 13.25 13.36 6435
2/1/2013 13.88 13.93 13.74 13.84 4383
1/31/2013 13.69 13.92 13.39 13.86 5592
1/30/2013 14.22 14.27 13.74 13.80 7227
1/29/2013 14.55 14.61 14.16 14.59 5434
1/28/2013 14.80 14.87 14.38 14.59 3122
1/25/2013 14.66 14.88 14.64 14.76 1329
Marketplace
Trading Center