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 )

157.89 +1.73 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2019 69.22 69.87 69.21 69.47 964,733 +0.28(+0.40%)
Aug 29, 2019 69.22 69.74 68.87 69.20 1,127,341 +0.57(+0.83%)
Aug 28, 2019 67.62 68.78 67.29 68.63 937,045 +0.85(+1.25%)
Aug 27, 2019 67.89 68.14 67.49 67.78 1,086,607 -0.03(-0.04%)
Aug 26, 2019 68.00 68.11 67.42 67.81 932,491 +0.21(+0.31%)
Aug 23, 2019 68.82 69.09 67.37 67.60 902,997 -1.38(-2.00%)
Aug 22, 2019 69.05 69.10 68.39 68.98 800,835 -0.08(-0.12%)
Aug 21, 2019 68.47 69.24 68.07 69.06 919,369 +1.36(+2.01%)
Aug 20, 2019 67.64 67.97 67.17 67.70 898,754 +0.07(+0.11%)
Aug 19, 2019 67.61 67.98 67.36 67.62 959,938 +0.53(+0.80%)
Aug 16, 2019 66.19 67.14 66.16 67.09 846,805 +1.30(+1.97%)
Aug 15, 2019 65.38 65.95 64.95 65.79 662,017 +0.75(+1.16%)
Aug 14, 2019 65.71 66.24 65.02 65.04 600,188 -1.39(-2.09%)
Aug 13, 2019 67.07 67.78 65.80 66.43 1,400,713 -0.47(-0.70%)
Aug 12, 2019 66.37 67.25 66.15 66.90 801,301 +0.49(+0.73%)
Aug 09, 2019 66.15 66.75 65.59 66.41 801,726 +0.15(+0.22%)
Aug 08, 2019 65.03 66.30 64.66 66.26 1,138,092 +1.64(+2.54%)
Aug 07, 2019 62.63 64.68 62.58 64.62 1,067,273 +1.48(+2.34%)
Aug 06, 2019 62.12 63.28 62.03 63.15 984,547 +1.37(+2.21%)
Aug 05, 2019 61.75 62.32 61.22 61.78 2,500,602 -1.31(-2.08%)
Aug 02, 2019 62.93 63.40 62.38 63.09 1,237,317 -0.15(-0.23%)
Aug 01, 2019 63.21 64.41 62.86 63.24 870,554 +0.18(+0.29%)
Jul 31, 2019 63.83 64.03 62.42 63.05 1,218,024 -0.81(-1.26%)
Jul 30, 2019 64.54 64.84 63.38 63.86 1,464,774 -1.75(-2.67%)
Jul 29, 2019 64.81 65.96 64.04 65.61 3,128,124 +2.15(+3.38%)
Jul 26, 2019 62.85 63.51 62.82 63.47 1,261,959 +0.74(+1.18%)
Jul 25, 2019 62.37 62.83 62.02 62.72 675,711 +0.54(+0.87%)
Jul 24, 2019 62.11 62.30 61.54 62.18 648,318 +0.26(+0.41%)
Jul 23, 2019 61.74 61.99 61.10 61.93 1,098,161 +0.47(+0.76%)
Jul 22, 2019 61.35 62.20 61.12 61.46 990,569 +0.34(+0.56%)
Jul 19, 2019 62.04 62.34 61.07 61.12 939,981 -0.68(-1.10%)
Jul 18, 2019 62.10 62.22 61.61 61.80 1,071,614 -0.40(-0.65%)
Jul 17, 2019 62.77 63.05 62.16 62.20 703,873 -0.58(-0.92%)
Jul 16, 2019 62.95 63.08 62.29 62.78 899,386 -0.26(-0.41%)
Jul 15, 2019 63.13 63.28 62.92 63.04 561,339 -0.08(-0.13%)
Jul 12, 2019 62.71 63.20 62.39 63.12 700,652 +0.52(+0.84%)
Jul 11, 2019 62.86 62.93 62.26 62.60 730,909 -0.03(-0.04%)
Jul 10, 2019 62.33 62.71 62.23 62.62 520,003 +0.42(+0.68%)
Jul 09, 2019 61.33 62.25 61.12 62.20 605,901 +0.63(+1.03%)
Jul 08, 2019 62.16 62.16 61.32 61.57 785,750 -0.78(-1.25%)
Jul 05, 2019 61.70 62.35 61.38 62.35 621,493 +0.43(+0.70%)
Jul 03, 2019 61.38 62.03 61.16 61.92 507,771 +0.72(+1.18%)
Jul 02, 2019 61.15 61.37 60.81 61.19 1,422,956 +0.05(+0.07%)
Jul 01, 2019 61.26 61.44 60.86 61.15 1,529,570 +0.42(+0.69%)
Jun 28, 2019 60.80 60.97 60.27 60.72 1,851,506 +0.01(+0.02%)
Jun 27, 2019 60.00 60.88 59.83 60.72 1,897,716 +0.79(+1.32%)
Jun 26, 2019 60.76 60.76 59.87 59.93 1,487,819 -0.72(-1.18%)
Jun 25, 2019 60.71 61.16 60.57 60.64 883,131 +0.01(+0.02%)
Jun 24, 2019 60.85 60.94 60.43 60.63 1,002,685 +0.01(+0.02%)
Jun 21, 2019 60.27 60.63 59.73 60.62 1,641,942 +0.21(+0.35%)
Jun 20, 2019 60.72 61.45 60.25 60.41 1,221,628 +0.32(+0.53%)
Jun 19, 2019 59.79 60.35 59.78 60.09 883,070 +0.35(+0.58%)
Jun 18, 2019 60.19 60.36 59.66 59.74 777,194 -0.13(-0.21%)
Jun 17, 2019 59.83 60.07 59.33 59.87 643,643 +0.09(+0.15%)
Jun 14, 2019 59.49 60.00 59.31 59.78 790,932 +0.33(+0.56%)
Jun 13, 2019 59.32 60.07 59.19 59.45 827,102 -0.30(-0.51%)
Jun 12, 2019 59.31 59.83 59.02 59.75 654,921 +0.39(+0.66%)
Jun 11, 2019 60.31 60.47 58.93 59.36 715,559 -0.88(-1.46%)
Jun 10, 2019 60.59 60.75 60.14 60.24 726,170 -0.13(-0.21%)
Jun 07, 2019 60.25 60.68 60.14 60.36 859,047 +0.45(+0.75%)
Jun 06, 2019 59.67 60.15 59.32 59.92 756,004 +0.52(+0.88%)
Jun 05, 2019 58.91 59.70 58.91 59.40 908,143 +0.66(+1.12%)
Jun 04, 2019 58.02 58.83 57.88 58.74 1,102,020 +1.12(+1.95%)
Jun 03, 2019 58.11 58.95 57.38 57.61 1,698,352 -0.12(-0.21%)
May 31, 2019 57.12 58.02 56.76 57.73 1,400,890 +0.38(+0.67%)
May 30, 2019 57.99 58.32 57.07 57.35 1,126,530 -0.39(-0.68%)
May 29, 2019 57.39 58.20 56.95 57.74 1,542,317 +0.31(+0.54%)
May 28, 2019 55.85 57.64 54.57 57.43 3,073,747 +0.44(+0.77%)
May 24, 2019 56.91 57.26 56.72 56.99 1,201,309 +0.40(+0.71%)
May 23, 2019 56.29 56.75 55.96 56.59 1,149,125 -0.18(-0.32%)
May 22, 2019 56.26 57.19 56.21 56.77 985,577 +0.35(+0.62%)
May 21, 2019 56.01 56.62 55.95 56.43 1,347,442 +0.61(+1.10%)
May 20, 2019 55.49 56.36 55.47 55.81 773,795 -0.10(-0.18%)
May 17, 2019 55.57 56.28 55.49 55.91 866,269 -0.06(-0.11%)
May 16, 2019 55.71 56.36 55.71 55.98 756,222 +0.52(+0.94%)
May 15, 2019 54.72 55.79 54.72 55.46 856,038 +0.52(+0.95%)
May 14, 2019 54.91 55.38 54.66 54.94 658,185 +0.27(+0.48%)
May 13, 2019 55.23 55.23 54.50 54.67 754,872 -1.30(-2.32%)
May 10, 2019 54.84 56.22 54.81 55.97 1,043,637 +0.90(+1.63%)
May 09, 2019 54.31 55.17 54.31 55.07 1,264,145 +0.79(+1.45%)
May 08, 2019 54.36 54.61 54.11 54.29 749,432 -0.15(-0.27%)
May 07, 2019 55.02 55.02 53.99 54.43 810,348 -0.95(-1.72%)
May 06, 2019 53.96 55.44 53.58 55.38 744,755 +0.64(+1.17%)
May 03, 2019 54.62 55.08 54.49 54.74 746,565 +0.45(+0.82%)
May 02, 2019 53.72 54.46 53.61 54.30 1,001,540 +0.69(+1.30%)
May 01, 2019 54.15 54.31 53.59 53.60 697,156 -0.58(-1.08%)
Apr 30, 2019 53.81 54.20 53.72 54.19 976,959 +0.65(+1.21%)
Apr 29, 2019 53.88 53.88 53.39 53.54 491,378 -0.37(-0.70%)
Apr 26, 2019 53.77 54.02 53.64 53.91 837,601 +0.23(+0.43%)
Apr 25, 2019 53.70 54.08 53.65 53.68 850,664 +0.00(+0.00%)
Apr 24, 2019 53.69 53.90 53.60 53.68 964,873 +0.08(+0.15%)
Apr 23, 2019 52.92 53.73 52.65 53.60 955,410 +1.07(+2.04%)
Apr 22, 2019 51.84 52.67 51.76 52.53 905,551 +0.49(+0.95%)
Apr 18, 2019 52.13 52.20 51.78 52.04 830,051 +0.05(+0.11%)
Apr 17, 2019 52.69 52.71 51.75 51.98 814,891 -0.59(-1.13%)
Apr 16, 2019 53.40 53.40 52.48 52.58 978,760 -0.73(-1.37%)
Apr 15, 2019 53.46 53.61 53.06 53.31 954,920 -0.22(-0.41%)
Apr 12, 2019 53.44 53.56 53.03 53.53 703,125 +0.27(+0.50%)
Apr 11, 2019 52.65 53.32 52.56 53.26 1,093,826 +0.71(+1.36%)
Apr 10, 2019 52.56 52.71 52.42 52.55 1,251,552 +0.11(+0.21%)
Apr 09, 2019 53.01 53.01 52.31 52.44 992,235 -0.88(-1.65%)
Apr 08, 2019 53.62 53.67 52.86 53.32 674,249 -0.24(-0.44%)
Apr 05, 2019 53.32 53.69 53.19 53.56 1,270,681 +0.55(+1.03%)
Apr 04, 2019 53.35 53.35 52.84 53.01 734,650 -0.19(-0.36%)
Apr 03, 2019 53.24 53.41 52.97 53.20 843,294 +0.24(+0.45%)
Apr 02, 2019 53.61 53.61 52.71 52.96 978,762 -0.71(-1.33%)
Apr 01, 2019 53.42 53.71 52.83 53.67 836,109 +0.54(+1.01%)
Mar 29, 2019 53.22 53.39 52.89 53.14 1,166,514 +0.20(+0.38%)
Mar 28, 2019 52.68 52.93 52.44 52.93 884,166 +0.47(+0.89%)
Mar 27, 2019 52.59 52.87 52.04 52.47 807,813 -0.17(-0.33%)
Mar 26, 2019 52.14 52.65 51.88 52.64 905,878 +0.98(+1.89%)
Mar 25, 2019 52.27 52.28 51.56 51.66 1,004,415 -0.54(-1.03%)
Mar 22, 2019 52.40 52.74 52.16 52.20 1,419,053 -0.32(-0.61%)
Mar 21, 2019 51.63 52.83 51.63 52.52 1,160,746 +0.62(+1.20%)
Mar 20, 2019 52.30 52.40 51.42 51.90 1,520,159 -0.39(-0.75%)
Mar 19, 2019 52.52 52.55 52.07 52.29 1,611,943 +0.12(+0.23%)
Mar 18, 2019 51.86 52.20 51.59 52.18 1,825,336 +0.46(+0.88%)
Mar 15, 2019 51.61 51.76 51.27 51.72 1,936,057 +0.29(+0.57%)
Mar 14, 2019 51.18 51.46 51.05 51.43 1,399,539 +0.22(+0.43%)
Mar 13, 2019 51.17 51.43 51.00 51.21 2,217,385 +0.31(+0.61%)
Mar 12, 2019 50.58 50.96 50.39 50.90 1,926,608 +0.43(+0.85%)
Mar 11, 2019 48.98 50.62 48.89 50.47 2,475,886 +1.74(+3.56%)
Mar 08, 2019 48.02 48.76 47.99 48.73 1,105,787 +0.48(+0.98%)
Mar 07, 2019 48.22 48.43 47.70 48.25 856,115 +0.05(+0.09%)
Mar 06, 2019 48.55 48.59 48.08 48.21 645,994 -0.35(-0.72%)
Mar 05, 2019 48.61 48.77 48.41 48.56 1,098,158 -0.07(-0.15%)
Mar 04, 2019 49.10 49.22 48.13 48.63 1,563,066 -0.28(-0.58%)
Mar 01, 2019 48.69 48.91 48.07 48.91 737,592 +0.60(+1.25%)
Feb 28, 2019 48.06 48.70 48.06 48.31 1,580,666 +0.12(+0.25%)
Feb 27, 2019 48.06 48.36 48.05 48.19 1,549,509 -0.05(-0.09%)
Feb 26, 2019 48.85 48.88 48.19 48.24 1,371,761 -0.60(-1.24%)
Feb 25, 2019 49.60 49.76 48.82 48.84 722,685 -0.61(-1.24%)
Feb 22, 2019 49.18 49.64 49.12 49.45 1,202,294 +0.41(+0.84%)
Feb 21, 2019 49.20 49.24 48.61 49.04 747,401 -0.09(-0.19%)
Feb 20, 2019 49.63 49.74 48.86 49.13 1,212,131 -0.27(-0.54%)
Feb 19, 2019 49.05 49.40 48.72 49.40 712,063 +0.23(+0.46%)
Feb 15, 2019 48.93 49.42 48.93 49.17 1,198,136 +0.49(+1.01%)
Feb 14, 2019 48.72 49.01 48.56 48.68 1,367,269 -0.18(-0.37%)
Feb 13, 2019 49.16 49.27 48.69 48.86 1,030,039 -0.16(-0.34%)
Feb 12, 2019 48.86 49.06 48.59 49.02 923,069 +0.37(+0.77%)
Feb 11, 2019 49.60 49.81 48.58 48.65 1,539,532 -0.90(-1.82%)
Feb 08, 2019 48.97 49.56 48.87 49.55 1,045,584 +0.29(+0.59%)
Feb 07, 2019 48.33 49.30 47.98 49.26 1,396,303 +0.73(+1.50%)
Feb 06, 2019 48.19 48.59 47.72 48.53 1,191,037 +0.38(+0.79%)
Feb 05, 2019 47.84 48.17 47.27 48.15 1,158,252 +0.32(+0.67%)
Feb 04, 2019 47.32 47.99 46.65 47.83 1,434,632 +0.88(+1.88%)
Feb 01, 2019 47.51 48.23 46.45 46.95 2,345,560 +2.24(+5.01%)
Jan 31, 2019 43.92 44.85 43.74 44.71 1,573,343 +0.77(+1.76%)
Jan 30, 2019 43.95 44.16 43.63 43.94 893,342 +0.26(+0.60%)
Jan 29, 2019 43.47 43.93 43.30 43.67 765,845 +0.21(+0.48%)
Jan 28, 2019 43.75 43.91 43.39 43.46 1,170,477 -0.54(-1.22%)
Jan 25, 2019 43.36 44.13 43.34 44.00 948,334 +0.81(+1.88%)
Jan 24, 2019 43.28 43.56 43.02 43.19 864,591 +0.03(+0.06%)
Jan 23, 2019 43.09 43.82 42.93 43.16 781,129 +0.29(+0.68%)
Jan 22, 2019 43.07 43.41 42.70 42.87 694,549 -0.44(-1.01%)
Jan 18, 2019 43.59 43.82 43.15 43.31 906,796 +0.05(+0.11%)
Jan 17, 2019 42.73 43.53 42.63 43.26 719,944 +0.40(+0.93%)
Jan 16, 2019 42.67 43.12 42.48 42.86 803,821 +0.39(+0.92%)
Jan 15, 2019 42.22 42.73 42.22 42.47 807,427 +0.25(+0.58%)
Jan 14, 2019 42.08 42.40 41.78 42.22 1,977,189 -0.27(-0.64%)
Jan 11, 2019 41.72 42.53 41.53 42.50 1,081,848 +0.87(+2.10%)
Jan 10, 2019 41.24 41.82 41.11 41.62 1,665,973 +0.15(+0.37%)
Jan 09, 2019 41.95 42.18 41.33 41.47 1,467,198 -0.30(-0.72%)
Jan 08, 2019 41.73 41.82 41.20 41.77 1,212,032 +0.27(+0.66%)
Jan 07, 2019 41.65 41.82 41.21 41.50 1,578,066 -0.15(-0.35%)
Jan 04, 2019 40.66 41.93 40.66 41.64 1,725,352 +1.63(+4.07%)
Jan 03, 2019 39.95 40.77 39.74 40.01 1,128,002 -0.33(-0.81%)
Jan 02, 2019 40.33 40.91 40.06 40.34 1,688,292 -0.67(-1.64%)
Dec 31, 2018 41.07 41.16 40.39 41.01 1,224,153 +0.06(+0.16%)
Dec 28, 2018 40.99 41.36 40.55 40.95 910,422 +0.22(+0.54%)
Dec 27, 2018 40.49 40.85 39.69 40.73 1,366,480 -0.29(-0.71%)
Dec 26, 2018 39.80 41.04 39.35 41.02 869,781 +1.47(+3.73%)
Dec 24, 2018 40.16 40.48 39.50 39.55 669,987 -1.19(-2.93%)
Dec 21, 2018 42.36 42.36 40.36 40.74 2,520,282 -1.66(-3.91%)
Dec 20, 2018 42.87 43.00 41.96 42.40 1,784,155 -0.56(-1.31%)
Dec 19, 2018 43.83 44.15 42.59 42.96 974,145 -0.77(-1.77%)
Dec 18, 2018 43.69 44.06 43.34 43.74 1,370,665 +0.35(+0.80%)
Dec 17, 2018 44.48 44.50 43.17 43.39 1,188,758 -1.31(-2.93%)
Dec 14, 2018 45.48 45.53 44.60 44.70 839,215 -1.14(-2.48%)
Dec 13, 2018 46.09 46.26 45.62 45.84 723,127 -0.14(-0.30%)
Dec 12, 2018 45.39 46.52 45.29 45.97 1,136,936 +1.07(+2.39%)
Dec 11, 2018 45.17 45.60 44.53 44.90 1,002,787 +0.24(+0.53%)
Dec 10, 2018 44.36 45.10 44.15 44.66 1,684,415 +0.46(+1.03%)
Dec 07, 2018 45.10 45.34 44.06 44.21 1,197,340 -0.90(-2.00%)
Dec 06, 2018 44.68 45.18 44.14 45.11 1,846,952 +0.06(+0.14%)
Dec 04, 2018 46.39 46.97 44.96 45.05 2,153,586 -1.38(-2.98%)
Dec 03, 2018 47.27 47.49 46.09 46.43 2,186,249 -0.26(-0.57%)
Nov 30, 2018 46.47 46.77 46.32 46.69 888,225 +0.32(+0.69%)
Nov 29, 2018 46.67 46.90 46.37 46.37 813,547 -0.36(-0.78%)
Nov 28, 2018 46.59 46.82 45.98 46.74 1,608,748 +0.35(+0.77%)
Nov 27, 2018 46.87 47.33 46.20 46.38 2,419,026 -0.56(-1.20%)
Nov 26, 2018 46.94 47.23 46.54 46.95 532,637 +0.49(+1.06%)
Nov 23, 2018 46.20 46.85 46.12 46.46 293,181 -0.15(-0.31%)
Nov 21, 2018 46.60 46.60 46.60 0 +0.17(+0.37%)
Nov 20, 2018 46.74 47.35 46.34 46.43 1,220,066 -0.80(-1.70%)
Nov 19, 2018 47.89 48.12 47.15 47.23 1,221,671 -0.75(-1.56%)
Nov 16, 2018 47.62 48.06 47.41 47.98 1,628,980 +0.16(+0.34%)
Nov 15, 2018 46.34 47.85 46.34 47.81 1,558,434 +1.20(+2.58%)
Nov 14, 2018 47.39 47.51 46.37 46.61 1,381,316 -0.55(-1.16%)
Nov 13, 2018 46.96 47.37 46.50 47.16 1,915,465 +0.47(+1.01%)
Nov 12, 2018 46.53 47.02 46.30 46.68 2,223,668 +0.07(+0.16%)
Nov 09, 2018 46.08 46.68 45.95 46.61 1,317,695 +0.49(+1.06%)
Nov 08, 2018 45.90 46.36 45.09 46.12 2,382,434 +0.09(+0.20%)
Nov 07, 2018 44.83 46.14 44.74 46.03 1,384,243 +1.60(+3.61%)
Nov 06, 2018 43.74 44.95 43.63 44.43 1,560,790 +0.80(+1.83%)
Nov 05, 2018 43.10 43.68 42.86 43.63 1,179,572 +0.29(+0.67%)
Nov 02, 2018 43.70 44.53 42.81 43.34 1,561,006 -0.27(-0.62%)
Nov 01, 2018 45.07 45.09 43.40 43.61 1,489,099 -1.31(-2.91%)
Oct 31, 2018 44.18 45.26 43.66 44.92 1,340,132 +1.34(+3.08%)
Oct 30, 2018 44.52 44.75 43.00 43.57 1,855,254 -0.56(-1.27%)
Oct 29, 2018 43.75 45.69 43.20 44.14 2,548,513 +1.69(+3.97%)
Oct 26, 2018 42.73 42.98 42.13 42.45 2,289,505 -0.88(-2.03%)
Oct 25, 2018 42.98 43.50 42.69 43.33 1,096,689 +0.50(+1.16%)
Oct 24, 2018 44.64 44.90 42.80 42.83 1,403,664 -1.93(-4.31%)
Oct 23, 2018 44.28 44.98 43.87 44.76 779,638 -0.03(-0.06%)
Oct 22, 2018 44.63 44.91 44.26 44.79 830,258 +0.34(+0.78%)
Oct 19, 2018 44.15 44.54 44.12 44.44 1,046,259 +0.38(+0.86%)
Oct 18, 2018 44.49 44.62 43.76 44.06 1,600,733 -0.51(-1.14%)
Oct 17, 2018 44.66 44.72 44.32 44.57 503,717 -0.14(-0.30%)
Oct 16, 2018 44.08 44.78 43.76 44.71 599,009 +0.92(+2.11%)
Oct 15, 2018 43.27 44.17 43.03 43.78 592,597 +0.54(+1.24%)
Oct 12, 2018 43.36 43.59 42.74 43.25 1,096,553 +0.40(+0.93%)
Oct 11, 2018 43.42 44.20 42.85 42.85 1,112,662 -0.74(-1.71%)
Oct 10, 2018 44.86 45.09 43.56 43.59 1,101,102 -1.36(-3.03%)
Oct 09, 2018 44.50 45.22 44.44 44.95 1,263,461 +0.30(+0.67%)
Oct 08, 2018 44.82 44.99 44.34 44.65 708,954 -0.26(-0.59%)
Oct 05, 2018 44.84 45.14 44.59 44.92 967,618 +0.11(+0.24%)
Oct 04, 2018 44.70 44.90 44.32 44.81 1,256,944 -0.07(-0.16%)
Oct 03, 2018 45.08 45.26 44.86 44.88 921,523 -0.07(-0.16%)
Oct 02, 2018 45.06 45.23 44.94 44.95 993,280 +0.01(+0.02%)
Oct 01, 2018 45.18 45.27 44.90 44.94 1,185,506 -0.05(-0.12%)
Sep 28, 2018 45.11 45.39 44.93 45.00 866,809 -0.13(-0.28%)
Sep 27, 2018 45.24 45.55 45.12 45.12 1,140,873 -0.08(-0.18%)
Sep 26, 2018 45.21 45.74 45.10 45.21 1,404,835 +0.04(+0.08%)
Sep 25, 2018 45.01 45.34 44.94 45.17 889,593 +0.24(+0.52%)
Sep 24, 2018 44.87 45.17 44.73 44.93 636,231 -0.01(-0.02%)
Sep 21, 2018 45.09 45.34 44.77 44.94 1,824,832 -0.14(-0.32%)
Sep 20, 2018 45.42 45.45 44.64 45.09 1,615,118 -0.34(-0.76%)
Sep 19, 2018 47.00 47.12 45.31 45.43 1,568,200 -1.34(-2.87%)
Sep 18, 2018 47.02 47.20 46.69 46.77 1,317,945 -0.34(-0.71%)
Sep 17, 2018 47.65 47.65 47.05 47.11 1,330,115 -0.41(-0.86%)
Sep 14, 2018 46.98 47.60 46.86 47.52 1,029,383 +0.46(+0.98%)
Sep 13, 2018 47.11 47.14 46.91 47.06 834,106 +0.07(+0.15%)
Sep 12, 2018 46.92 47.04 46.64 46.98 750,914 +0.14(+0.29%)
Sep 11, 2018 46.87 47.05 46.38 46.85 788,211 +0.25(+0.54%)
Sep 10, 2018 47.44 47.44 46.58 46.59 1,021,053 -0.65(-1.38%)
Sep 07, 2018 47.31 47.64 47.14 47.25 954,493 -0.14(-0.29%)
Sep 06, 2018 47.02 47.55 46.86 47.38 941,019 +0.44(+0.93%)
Sep 05, 2018 46.65 46.96 46.36 46.95 727,354 +0.30(+0.64%)
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.