SAIC $13.58

down -0.08


19/6/2013 09:19 AM  |  NYSE : SAI  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

SAI historical data

Date Open High Low Close Volume
6/18/2013 13.67 13.68 13.56 13.66 22526
6/17/2013 13.73 13.79 13.60 13.67 23587
6/14/2013 13.86 13.89 13.61 13.64 23290
6/13/2013 13.60 13.87 13.51 13.86 49330
6/12/2013 14.10 14.10 13.45 13.59 37640
6/11/2013 14.58 14.89 14.42 14.87 89298
6/10/2013 15.00 15.05 14.40 14.68 93923
6/7/2013 14.90 15.11 14.81 14.94 79126
6/6/2013 14.58 14.85 14.54 14.84 35278
6/5/2013 14.71 14.84 14.58 14.59 31293
6/4/2013 14.39 14.85 14.09 14.77 67130
6/3/2013 14.58 15.06 14.58 14.84 68565
5/31/2013 15.22 15.37 14.50 14.50 100368
5/30/2013 15.19 15.29 15.13 15.25 21979
5/29/2013 15.12 15.25 14.95 15.15 21347
5/28/2013 15.33 15.55 15.02 15.21 39047
5/24/2013 15.09 15.29 15.07 15.23 17606
5/23/2013 15.16 15.29 15.11 15.16 26458
5/22/2013 15.48 15.57 15.21 15.26 20841
5/21/2013 15.49 15.58 15.44 15.49 21050
5/20/2013 15.48 15.60 15.44 15.50 18326
5/17/2013 15.31 15.50 15.25 15.47 22625
5/16/2013 15.15 15.42 15.15 15.32 27125
5/15/2013 15.05 15.25 14.96 15.20 15352
5/14/2013 14.90 15.16 14.90 15.14 14212
5/13/2013 14.90 15.00 14.86 14.89 23390
5/10/2013 15.01 15.09 14.86 14.96 25238
5/9/2013 15.06 15.11 14.95 15.01 23087
5/8/2013 14.96 15.11 14.88 15.10 33623
5/7/2013 14.92 15.08 14.90 14.94 40408
5/6/2013 14.89 14.95 14.78 14.92 15837
5/3/2013 14.90 14.93 14.76 14.91 28242
5/2/2013 14.71 14.81 14.63 14.77 24968
5/1/2013 14.94 14.99 14.68 14.71 30566
4/30/2013 14.86 14.95 14.76 14.94 35801
4/29/2013 14.73 14.93 14.69 14.85 37805
4/26/2013 14.73 14.84 14.59 14.65 27722
4/25/2013 14.56 14.92 14.55 14.75 44165
4/24/2013 14.24 14.65 14.19 14.55 43156
4/23/2013 14.27 14.27 14.09 14.22 33162
4/22/2013 14.11 14.21 13.98 14.20 24713
4/19/2013 14.10 14.18 14.00 14.09 28401
4/18/2013 14.09 14.28 14.03 14.06 44766
4/17/2013 14.07 14.18 13.93 14.10 45149
4/16/2013 13.90 14.15 13.79 14.14 33739
4/15/2013 13.71 13.92 13.71 13.79 33977
4/12/2013 14.00 14.03 13.72 13.75 43553
4/11/2013 13.94 14.10 13.91 14.07 30273
4/10/2013 14.01 14.16 13.96 14.08 45474
4/9/2013 13.84 13.98 13.78 13.94 38927
4/8/2013 13.71 13.85 13.58 13.85 80766
4/5/2013 13.45 13.79 13.42 13.78 52654
4/4/2013 13.54 13.61 13.41 13.55 61185
4/3/2013 13.64 13.74 13.46 13.56 72114
4/2/2013 13.83 13.84 13.62 13.68 48873
4/1/2013 13.55 13.76 13.46 13.75 48354
3/28/2013 13.29 13.55 13.21 13.55 68170
3/27/2013 13.46 13.65 13.21 13.32 113230
3/26/2013 13.02 13.08 12.62 12.82 65200
3/25/2013 12.94 12.98 12.83 12.89 39741
3/22/2013 12.80 12.80 12.59 12.73 22568
3/21/2013 12.78 12.83 12.69 12.70 21776
3/20/2013 12.64 12.89 12.64 12.84 37438
3/19/2013 12.70 12.70 12.53 12.59 28943
3/18/2013 12.44 12.66 12.37 12.64 35195
3/15/2013 12.25 12.55 12.20 12.53 43672
3/14/2013 12.43 12.45 12.26 12.29 31373
3/13/2013 12.40 12.45 12.35 12.42 23673
3/12/2013 12.21 12.40 12.21 12.39 25496
3/11/2013 12.18 12.25 12.10 12.24 17933
3/8/2013 12.13 12.23 12.02 12.20 30597
3/7/2013 12.04 12.13 12.01 12.10 26991
3/6/2013 11.93 12.07 11.90 12.05 24912
3/5/2013 12.08 12.13 11.87 11.98 28017
3/4/2013 11.90 12.00 11.83 11.98 28724
3/1/2013 11.80 11.98 11.65 11.97 42987
2/28/2013 11.56 11.84 11.56 11.82 38594
2/27/2013 11.28 11.60 11.27 11.58 25431
2/26/2013 11.43 11.47 11.20 11.32 22556
2/25/2013 11.41 11.72 11.40 11.40 36627
2/22/2013 11.40 11.49 11.37 11.41 21613
2/21/2013 11.69 11.74 11.33 11.39 47307
2/20/2013 11.98 11.98 11.66 11.75 53656
2/19/2013 12.23 12.33 12.20 12.25 29877
2/15/2013 12.08 12.30 12.07 12.24 32413
2/14/2013 11.89 12.07 11.86 12.07 35980
2/13/2013 11.99 12.04 11.90 11.92 30164
2/12/2013 11.99 12.02 11.91 11.97 17913
2/11/2013 12.02 12.09 11.97 11.99 21295
2/8/2013 12.14 12.15 12.01 12.02 22112
2/7/2013 12.13 12.16 11.92 12.14 27196
2/6/2013 12.05 12.21 12.03 12.13 55464
2/5/2013 12.10 12.19 12.05 12.11 22688
2/4/2013 12.10 12.16 12.08 12.08 20797
2/1/2013 12.18 12.22 12.08 12.18 32010
1/31/2013 12.16 12.20 12.07 12.10 45018
1/30/2013 12.22 12.32 12.18 12.19 48203
1/29/2013 12.07 12.23 11.92 12.21 74744
1/28/2013 12.15 12.19 12.06 12.10 40088
1/25/2013 12.15 12.19 12.05 12.13 30912
Marketplace
Trading Center