Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Booz Allen Hamilton Holding Corp
(NY:
BAH
)
152.90
+2.48 (+1.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
34.80
34.94
34.47
34.88
969,260
+0.17(+0.48%)
May 30, 2017
34.72
34.85
34.60
34.71
1,733,637
+0.01(+0.03%)
May 26, 2017
34.70
34.84
34.45
34.71
643,331
+0.04(+0.13%)
May 25, 2017
34.17
34.79
34.07
34.66
1,534,445
+0.56(+1.63%)
May 24, 2017
34.05
34.22
33.76
34.10
1,416,801
+0.20(+0.60%)
May 23, 2017
34.34
34.40
33.53
33.90
1,554,591
-0.15(-0.44%)
May 22, 2017
33.39
34.14
32.89
34.05
3,785,657
+2.26(+7.09%)
May 19, 2017
31.54
31.95
31.46
31.80
1,222,219
+0.32(+1.01%)
May 18, 2017
31.59
31.72
31.42
31.48
1,227,836
-0.04(-0.11%)
May 17, 2017
31.78
31.89
31.50
31.51
889,822
-0.65(-2.03%)
May 16, 2017
32.39
32.43
32.05
32.17
847,920
-0.08(-0.25%)
May 15, 2017
31.87
32.34
31.87
32.25
761,892
+0.42(+1.31%)
May 12, 2017
31.65
31.94
31.50
31.83
574,008
+0.17(+0.53%)
May 11, 2017
31.53
31.70
31.36
31.66
406,809
+0.05(+0.17%)
May 10, 2017
31.49
31.73
31.37
31.61
618,655
+0.14(+0.45%)
May 09, 2017
31.64
31.74
31.31
31.47
1,145,270
-0.17(-0.53%)
May 08, 2017
31.77
31.77
31.53
31.64
850,958
-0.06(-0.20%)
May 05, 2017
31.84
31.89
31.50
31.70
1,088,025
-0.01(-0.03%)
May 04, 2017
31.54
31.72
31.23
31.71
1,215,713
+0.31(+0.99%)
May 03, 2017
31.42
31.43
31.07
31.40
1,035,798
-0.07(-0.22%)
May 02, 2017
31.66
31.79
31.38
31.47
1,195,738
-0.23(-0.73%)
May 01, 2017
31.11
32.09
31.01
31.70
1,183,016
-0.08(-0.25%)
Apr 28, 2017
31.93
31.97
31.50
31.78
819,276
-0.22(-0.69%)
Apr 27, 2017
32.26
32.41
31.94
32.00
974,935
-0.14(-0.44%)
Apr 26, 2017
31.72
32.19
31.60
32.14
822,615
+0.39(+1.23%)
Apr 25, 2017
31.86
32.03
31.72
31.75
811,099
+0.12(+0.39%)
Apr 24, 2017
31.81
31.81
31.49
31.63
963,526
+0.10(+0.31%)
Apr 21, 2017
31.50
31.57
31.17
31.53
1,702,138
-0.07(-0.22%)
Apr 20, 2017
31.33
31.65
31.31
31.60
705,643
+0.36(+1.16%)
Apr 19, 2017
31.04
31.45
30.97
31.24
1,040,440
+0.25(+0.80%)
Apr 18, 2017
30.71
31.11
30.71
30.99
1,193,222
+0.11(+0.34%)
Apr 17, 2017
30.49
30.91
30.42
30.88
1,045,744
+0.51(+1.69%)
Apr 13, 2017
30.60
30.81
30.35
30.37
845,286
-0.37(-1.21%)
Apr 12, 2017
31.27
31.27
30.67
30.74
966,485
-0.50(-1.59%)
Apr 11, 2017
30.86
31.26
30.71
31.24
1,115,979
+0.33(+1.06%)
Apr 10, 2017
30.84
31.11
30.82
30.91
734,962
+0.04(+0.14%)
Apr 07, 2017
30.58
30.90
30.51
30.87
1,142,924
+0.25(+0.81%)
Apr 06, 2017
30.47
30.88
30.41
30.62
1,451,424
+0.07(+0.23%)
Apr 05, 2017
30.88
31.10
30.54
30.55
2,182,111
-0.38(-1.23%)
Apr 04, 2017
31.00
31.12
30.87
30.93
1,094,120
-0.10(-0.31%)
Apr 03, 2017
31.36
31.49
30.89
31.03
1,164,593
-0.27(-0.88%)
Mar 31, 2017
31.31
31.45
31.29
31.30
1,036,725
+0.02(+0.06%)
Mar 30, 2017
31.40
31.54
31.14
31.28
1,893,522
-0.34(-1.06%)
Mar 29, 2017
31.64
31.73
31.43
31.62
1,612,236
-0.04(-0.14%)
Mar 28, 2017
31.47
31.75
31.39
31.66
1,182,097
+0.04(+0.14%)
Mar 27, 2017
31.84
31.84
31.44
31.62
1,308,358
-0.55(-1.70%)
Mar 24, 2017
32.49
32.49
32.07
32.17
969,140
-0.19(-0.60%)
Mar 23, 2017
32.32
32.72
32.32
32.36
1,214,999
-0.11(-0.33%)
Mar 22, 2017
32.43
32.50
32.24
32.47
1,188,411
+0.12(+0.36%)
Mar 21, 2017
33.23
33.31
32.29
32.35
1,508,216
-0.66(-2.01%)
Mar 20, 2017
33.25
33.26
32.96
33.02
784,619
-0.26(-0.77%)
Mar 17, 2017
33.18
33.31
32.95
33.27
1,195,952
+0.34(+1.02%)
Mar 16, 2017
33.10
33.33
32.89
32.94
1,296,779
-0.19(-0.56%)
Mar 15, 2017
32.82
33.24
32.72
33.12
1,475,235
+0.42(+1.27%)
Mar 14, 2017
32.78
32.89
32.57
32.71
1,108,562
-0.16(-0.48%)
Mar 13, 2017
32.48
32.94
32.48
32.87
1,262,462
+0.34(+1.06%)
Mar 10, 2017
32.36
32.58
32.28
32.52
1,563,301
+0.32(+0.99%)
Mar 09, 2017
32.01
32.34
31.92
32.20
1,099,679
+0.09(+0.28%)
Mar 08, 2017
32.02
32.35
32.02
32.11
1,172,363
+0.11(+0.36%)
Mar 07, 2017
31.84
32.08
31.74
32.00
1,168,292
+0.21(+0.67%)
Mar 06, 2017
31.63
32.05
31.40
31.79
1,361,539
-0.10(-0.31%)
Mar 03, 2017
31.98
32.11
31.49
31.88
1,511,532
-0.13(-0.41%)
Mar 02, 2017
31.91
32.03
31.86
32.02
896,690
+0.01(+0.03%)
Mar 01, 2017
31.89
32.21
31.84
32.01
915,131
+0.37(+1.17%)
Feb 28, 2017
32.26
32.38
31.64
31.64
1,673,057
-0.80(-2.48%)
Feb 27, 2017
31.74
32.50
31.74
32.44
1,939,728
+0.67(+2.12%)
Feb 24, 2017
31.06
31.79
31.04
31.77
1,432,154
+0.51(+1.64%)
Feb 23, 2017
31.61
31.88
31.15
31.26
1,728,377
-0.25(-0.79%)
Feb 22, 2017
31.27
31.66
31.27
31.50
1,589,357
+0.21(+0.68%)
Feb 21, 2017
30.63
31.34
30.51
31.29
1,767,095
+0.59(+1.93%)
Feb 17, 2017
30.70
30.70
30.70
0
-0.04(-0.14%)
Feb 16, 2017
30.65
30.79
30.36
30.74
1,074,580
+0.18(+0.58%)
Feb 15, 2017
30.17
30.61
30.12
30.57
963,533
+0.45(+1.50%)
Feb 14, 2017
29.99
30.28
29.96
30.12
1,416,356
-0.06(-0.21%)
Feb 13, 2017
30.23
30.46
30.17
30.18
1,272,067
+0.02(+0.06%)
Feb 10, 2017
30.41
30.41
30.01
30.16
1,193,592
-0.09(-0.29%)
Feb 09, 2017
30.25
30.36
30.08
30.25
1,599,277
+0.02(+0.06%)
Feb 08, 2017
30.52
30.57
29.92
30.23
1,357,201
-0.29(-0.96%)
Feb 07, 2017
30.44
30.59
30.28
30.52
1,464,559
+0.06(+0.20%)
Feb 06, 2017
30.40
30.53
30.31
30.46
1,558,563
+0.09(+0.29%)
Feb 03, 2017
30.49
30.56
30.03
30.37
2,957,243
+0.04(+0.12%)
Feb 02, 2017
29.64
30.54
29.51
30.34
2,335,698
+0.70(+2.35%)
Feb 01, 2017
29.99
30.10
29.39
29.64
2,851,944
-0.12(-0.41%)
Jan 31, 2017
29.84
30.32
29.55
29.77
3,130,358
-0.07(-0.24%)
Jan 30, 2017
31.28
31.28
28.82
29.84
7,358,032
-2.08(-6.51%)
Jan 27, 2017
31.74
31.98
31.62
31.91
2,320,834
+0.05(+0.17%)
Jan 26, 2017
31.43
31.90
31.37
31.86
1,622,568
+0.33(+1.03%)
Jan 25, 2017
31.66
31.77
31.30
31.53
1,432,128
+0.04(+0.11%)
Jan 24, 2017
31.23
31.53
31.09
31.50
1,043,591
+0.24(+0.76%)
Jan 23, 2017
31.29
31.47
31.02
31.26
771,438
-0.11(-0.34%)
Jan 20, 2017
31.27
31.50
31.21
31.37
789,685
+0.04(+0.14%)
Jan 19, 2017
31.46
31.61
31.25
31.32
575,108
-0.23(-0.73%)
Jan 18, 2017
31.57
31.64
31.40
31.55
717,995
+0.04(+0.14%)
Jan 17, 2017
31.72
31.93
31.40
31.51
574,700
-0.47(-1.46%)
Jan 13, 2017
31.97
31.97
31.97
0
-0.04(-0.14%)
Jan 12, 2017
31.89
32.04
31.51
32.02
693,639
+0.00(+0.00%)
Jan 11, 2017
32.06
32.14
31.75
32.02
1,331,470
-0.06(-0.19%)
Jan 10, 2017
31.74
32.12
31.63
32.08
986,331
+0.32(+1.00%)
Jan 09, 2017
31.92
31.92
31.62
31.76
1,033,736
-0.11(-0.33%)
Jan 06, 2017
31.64
32.03
31.56
31.87
1,270,731
+0.24(+0.75%)
Jan 05, 2017
31.59
31.84
31.36
31.63
1,329,884
+0.03(+0.08%)
Jan 04, 2017
31.47
31.95
31.47
31.60
2,094,494
+0.17(+0.53%)
Jan 03, 2017
31.85
31.85
31.05
31.44
2,032,562
-0.31(-0.97%)
Dec 30, 2016
31.75
31.75
31.75
0
-0.16(-0.50%)
Dec 29, 2016
31.84
32.03
31.75
31.90
877,008
+0.21(+0.67%)
Dec 28, 2016
31.94
32.01
31.60
31.69
528,717
-0.23(-0.72%)
Dec 27, 2016
31.91
32.12
31.73
31.92
487,980
+0.09(+0.28%)
Dec 23, 2016
31.83
31.83
31.83
0
-0.11(-0.33%)
Dec 22, 2016
32.08
32.13
31.70
31.94
653,009
-0.05(-0.17%)
Dec 21, 2016
32.05
32.21
31.99
31.99
721,082
-0.20(-0.63%)
Dec 20, 2016
32.25
32.34
32.06
32.19
1,766,244
+0.09(+0.27%)
Dec 19, 2016
32.16
32.20
31.89
32.11
1,062,867
+0.12(+0.39%)
Dec 16, 2016
32.03
32.18
31.88
31.98
2,350,019
+0.07(+0.22%)
Dec 15, 2016
31.80
32.27
31.30
31.91
1,494,832
-0.10(-0.30%)
Dec 14, 2016
32.42
32.59
31.90
32.01
1,286,556
-0.41(-1.28%)
Dec 13, 2016
32.20
32.49
32.10
32.42
1,694,024
+0.29(+0.90%)
Dec 12, 2016
32.99
33.07
31.87
32.13
3,947,319
-1.05(-3.16%)
Dec 09, 2016
33.36
33.49
33.03
33.18
3,514,887
-0.17(-0.50%)
Dec 08, 2016
33.28
33.64
33.14
33.35
3,338,149
+0.24(+0.72%)
Dec 07, 2016
33.39
33.64
33.00
33.11
4,066,871
-0.30(-0.90%)
Dec 06, 2016
32.96
33.42
32.87
33.41
1,840,011
+0.37(+1.12%)
Dec 05, 2016
33.25
33.31
33.01
33.04
1,438,406
+0.00(+0.00%)
Dec 02, 2016
32.44
33.14
32.35
33.04
2,528,332
+0.61(+1.87%)
Dec 01, 2016
32.34
32.96
32.13
32.43
8,754,672
-0.84(-2.54%)
Nov 30, 2016
33.57
33.82
33.11
33.28
1,766,832
-0.34(-1.02%)
Nov 29, 2016
32.88
33.92
32.88
33.62
1,668,898
+0.88(+2.69%)
Nov 28, 2016
32.51
32.87
32.44
32.74
1,119,505
+0.18(+0.54%)
Nov 25, 2016
32.60
32.70
32.31
32.56
369,951
+0.10(+0.30%)
Nov 23, 2016
32.47
32.47
32.47
0
+0.33(+1.04%)
Nov 22, 2016
31.52
32.22
31.47
32.13
1,670,981
+0.80(+2.56%)
Nov 21, 2016
30.84
31.33
30.84
31.33
668,309
+0.42(+1.37%)
Nov 18, 2016
31.34
31.52
30.88
30.91
2,042,848
+0.10(+0.31%)
Nov 17, 2016
30.97
31.24
30.73
30.81
1,182,386
-0.11(-0.37%)
Nov 16, 2016
30.88
31.02
30.85
30.93
796,038
+0.06(+0.20%)
Nov 15, 2016
30.85
31.23
30.80
30.87
1,300,245
-0.06(-0.20%)
Nov 14, 2016
30.56
31.09
30.49
30.93
1,868,618
+0.72(+2.39%)
Nov 11, 2016
29.35
30.34
29.30
30.21
1,553,075
+0.77(+2.60%)
Nov 10, 2016
29.60
29.74
28.80
29.44
2,603,372
-0.09(-0.30%)
Nov 09, 2016
28.60
29.77
28.48
29.53
2,223,143
+1.27(+4.48%)
Nov 08, 2016
28.16
28.45
28.04
28.26
1,136,419
+0.18(+0.63%)
Nov 07, 2016
28.03
28.29
27.92
28.08
1,946,733
+0.47(+1.71%)
Nov 04, 2016
27.87
28.07
27.61
27.61
1,259,923
-0.19(-0.69%)
Nov 03, 2016
27.30
28.21
27.30
27.80
2,233,199
+0.48(+1.76%)
Nov 02, 2016
27.50
28.14
27.07
27.32
2,962,228
+1.01(+3.83%)
Nov 01, 2016
26.65
26.78
26.19
26.31
1,146,858
-0.38(-1.41%)
Oct 31, 2016
26.81
26.81
26.66
26.69
867,073
-0.03(-0.10%)
Oct 28, 2016
26.68
26.92
26.58
26.72
826,543
+0.06(+0.23%)
Oct 27, 2016
27.23
27.23
26.60
26.66
1,145,890
-0.49(-1.81%)
Oct 26, 2016
27.30
27.49
27.09
27.15
566,628
-0.21(-0.77%)
Oct 25, 2016
26.73
27.52
26.65
27.36
1,338,958
+0.62(+2.33%)
Oct 24, 2016
26.75
26.90
26.53
26.74
725,569
+0.16(+0.59%)
Oct 21, 2016
26.41
26.66
26.35
26.58
710,953
+0.04(+0.17%)
Oct 20, 2016
26.41
26.64
26.31
26.53
1,112,562
+0.11(+0.40%)
Oct 19, 2016
26.33
26.48
26.25
26.43
611,307
+0.07(+0.27%)
Oct 18, 2016
26.24
26.38
26.10
26.36
783,677
+0.35(+1.35%)
Oct 17, 2016
26.38
26.49
25.99
26.01
645,463
-0.42(-1.59%)
Oct 14, 2016
26.50
26.63
26.42
26.43
442,682
+0.08(+0.30%)
Oct 13, 2016
25.96
26.45
25.96
26.35
602,352
+0.16(+0.60%)
Oct 12, 2016
26.19
26.31
26.06
26.19
571,984
-0.07(-0.27%)
Oct 11, 2016
26.48
26.48
26.07
26.26
895,311
-0.23(-0.86%)
Oct 10, 2016
26.55
26.71
26.37
26.49
840,414
+0.04(+0.17%)
Oct 07, 2016
27.19
27.26
25.89
26.45
2,683,508
-0.78(-2.86%)
Oct 06, 2016
26.81
27.36
26.80
27.23
2,568,388
+0.67(+2.54%)
Oct 05, 2016
27.76
27.82
25.90
26.55
5,597,082
-1.04(-3.78%)
Oct 04, 2016
27.51
27.81
27.45
27.59
682,601
+0.16(+0.57%)
Oct 03, 2016
27.68
27.68
27.30
27.44
774,816
-0.25(-0.92%)
Sep 30, 2016
27.98
27.98
27.47
27.69
644,029
-0.17(-0.60%)
Sep 29, 2016
27.90
27.97
27.72
27.86
1,142,059
-0.04(-0.13%)
Sep 28, 2016
27.68
27.89
27.48
27.89
557,837
+0.24(+0.86%)
Sep 27, 2016
27.36
27.75
27.28
27.66
778,647
+0.34(+1.25%)
Sep 26, 2016
27.27
27.42
27.13
27.31
551,226
+0.04(+0.16%)
Sep 23, 2016
27.36
27.37
27.20
27.27
361,475
-0.09(-0.32%)
Sep 22, 2016
27.16
27.42
27.13
27.36
451,955
+0.30(+1.10%)
Sep 21, 2016
26.73
27.14
26.73
27.06
974,969
+0.48(+1.81%)
Sep 20, 2016
26.50
26.99
26.37
26.58
698,105
+0.17(+0.63%)
Sep 19, 2016
26.11
26.47
25.98
26.41
814,715
+0.43(+1.65%)
Sep 16, 2016
26.38
26.38
25.98
25.98
707,120
-0.46(-1.72%)
Sep 15, 2016
26.13
26.48
26.03
26.44
529,429
+0.32(+1.21%)
Sep 14, 2016
26.23
26.38
26.06
26.12
624,666
-0.10(-0.37%)
Sep 13, 2016
26.24
26.31
26.10
26.22
504,985
-0.17(-0.63%)
Sep 12, 2016
25.92
26.49
25.92
26.38
897,722
+0.33(+1.28%)
Sep 09, 2016
26.49
26.61
26.05
26.05
617,855
-0.66(-2.46%)
Sep 08, 2016
26.84
26.87
26.61
26.71
673,731
-0.14(-0.52%)
Sep 07, 2016
26.87
26.88
26.70
26.85
1,006,648
-0.06(-0.23%)
Sep 06, 2016
26.85
26.94
26.68
26.91
807,212
+0.14(+0.52%)
Sep 02, 2016
26.74
26.77
26.77
26.77
825,123
+0.05(+0.20%)
Sep 01, 2016
26.58
26.88
26.42
26.72
799,505
+0.12(+0.46%)
Aug 31, 2016
26.74
26.82
26.45
26.60
710,374
-0.19(-0.72%)
Aug 30, 2016
26.72
26.84
26.64
26.79
611,378
+0.08(+0.30%)
Aug 29, 2016
26.88
27.02
26.68
26.71
598,875
-0.14(-0.52%)
Aug 26, 2016
26.85
27.11
26.69
26.85
754,837
+0.05(+0.20%)
Aug 25, 2016
26.61
26.90
26.61
26.80
537,394
+0.09(+0.33%)
Aug 24, 2016
26.76
26.96
26.69
26.71
880,426
-0.14(-0.52%)
Aug 23, 2016
26.61
26.87
26.61
26.85
788,428
+0.27(+1.02%)
Aug 22, 2016
26.09
26.58
25.92
26.58
990,735
+0.46(+1.78%)
Aug 19, 2016
26.11
26.17
25.98
26.11
599,373
-0.14(-0.53%)
Aug 18, 2016
26.24
26.35
26.07
26.25
453,225
+0.04(+0.13%)
Aug 17, 2016
26.35
26.44
26.11
26.22
626,230
-0.11(-0.43%)
Aug 16, 2016
26.50
26.53
26.32
26.33
668,910
-0.18(-0.66%)
Aug 15, 2016
26.52
26.69
26.51
26.51
742,201
+0.05(+0.20%)
Aug 12, 2016
26.47
26.49
26.35
26.45
1,020,407
-0.12(-0.46%)
Aug 11, 2016
26.67
26.82
26.39
26.58
1,041,804
+0.02(+0.07%)
Aug 10, 2016
26.19
26.70
26.14
26.56
1,577,203
+0.32(+1.24%)
Aug 09, 2016
26.26
26.36
26.00
26.24
790,789
+0.02(+0.07%)
Aug 08, 2016
26.39
26.39
26.11
26.22
799,124
-0.13(-0.50%)
Aug 05, 2016
26.46
26.58
26.26
26.35
822,377
-0.04(-0.17%)
Aug 04, 2016
26.59
26.65
26.31
26.39
611,339
-0.16(-0.59%)
Aug 03, 2016
26.45
26.69
26.36
26.55
810,845
+0.05(+0.20%)
Aug 02, 2016
26.82
26.82
26.38
26.50
862,500
-0.31(-1.17%)
Aug 01, 2016
26.92
26.99
26.75
26.81
986,694
-0.10(-0.39%)
Jul 29, 2016
27.21
27.21
26.68
26.92
1,593,179
-0.35(-1.28%)
Jul 28, 2016
27.28
27.39
27.00
27.27
929,554
-0.10(-0.35%)
Jul 27, 2016
27.17
27.46
26.99
27.36
1,713,742
+0.24(+0.87%)
Jul 26, 2016
27.05
27.25
26.93
27.13
962,770
+0.03(+0.10%)
Jul 25, 2016
27.30
27.36
26.93
27.10
845,395
-0.17(-0.64%)
Jul 22, 2016
27.26
27.46
27.21
27.27
700,157
+0.03(+0.10%)
Jul 21, 2016
27.24
27.35
27.05
27.25
928,062
+0.08(+0.29%)
Jul 20, 2016
26.91
27.23
26.91
27.17
1,342,493
+0.30(+1.14%)
Jul 19, 2016
26.71
27.06
26.66
26.86
972,173
+0.19(+0.72%)
Jul 18, 2016
26.88
26.93
26.45
26.67
1,025,061
-0.30(-1.10%)
Jul 15, 2016
27.04
27.23
26.95
26.97
771,342
-0.06(-0.23%)
Jul 14, 2016
27.02
27.21
26.86
27.03
1,024,549
+0.13(+0.49%)
Jul 13, 2016
26.67
26.91
26.65
26.90
1,369,864
+0.24(+0.88%)
Jul 12, 2016
26.32
26.84
26.19
26.66
1,248,197
+0.36(+1.36%)
Jul 11, 2016
26.09
26.34
26.00
26.31
890,924
+0.35(+1.34%)
Jul 08, 2016
25.95
26.13
25.79
25.96
1,140,279
+0.17(+0.64%)
Jul 07, 2016
25.72
25.92
25.72
25.79
656,674
+0.06(+0.24%)
Jul 06, 2016
25.39
25.73
25.35
25.73
1,560,860
+0.33(+1.30%)
Jul 05, 2016
25.50
25.51
25.30
25.40
635,011
-0.18(-0.72%)
Jul 01, 2016
25.84
25.58
25.58
25.58
713,938
-0.25(-0.98%)
Jun 30, 2016
24.98
25.84
24.82
25.84
1,923,193
+0.84(+3.35%)
Jun 29, 2016
24.62
25.12
24.50
25.00
1,032,930
+0.56(+2.28%)
Jun 28, 2016
24.41
24.50
24.28
24.44
1,195,293
+0.27(+1.12%)
Jun 27, 2016
24.68
24.75
23.94
24.17
1,117,619
-0.68(-2.74%)
Jun 24, 2016
24.59
25.04
24.43
24.85
2,094,980
-0.53(-2.09%)
Jun 23, 2016
25.42
25.46
25.22
25.38
920,625
+0.17(+0.69%)
Jun 22, 2016
25.16
25.34
25.06
25.21
899,771
+0.03(+0.14%)
Jun 21, 2016
25.29
25.29
24.93
25.17
665,580
-0.03(-0.10%)
Jun 20, 2016
24.94
25.28
24.83
25.20
737,464
+0.44(+1.76%)
Jun 17, 2016
24.96
24.98
24.57
24.76
1,267,350
-0.26(-1.04%)
Jun 16, 2016
24.86
25.08
24.76
25.02
525,243
+0.00(+0.00%)
Jun 15, 2016
25.23
25.50
24.98
25.02
727,746
-0.17(-0.66%)
Jun 14, 2016
25.13
25.28
24.59
25.19
829,398
+0.04(+0.17%)
Jun 13, 2016
25.49
25.57
25.14
25.15
567,655
-0.31(-1.23%)
Jun 10, 2016
25.48
25.61
25.37
25.46
586,076
-0.17(-0.68%)
Jun 09, 2016
25.44
25.67
25.34
25.64
612,153
+0.03(+0.10%)
Jun 08, 2016
25.59
25.79
25.46
25.61
904,883
+0.13(+0.51%)
Jun 07, 2016
25.65
25.74
25.42
25.48
869,593
-0.19(-0.74%)
Jun 06, 2016
25.60
25.70
25.40
25.67
882,445
+0.06(+0.24%)
Jun 03, 2016
25.54
25.68
25.28
25.61
1,495,386
-0.03(-0.14%)
Jun 02, 2016
25.43
25.64
25.43
25.64
938,165
+0.10(+0.37%)
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
.