Booz Allen Hamilton Holding Corp (NY: BAH )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.21	13.25	13.18	13.19	247,009	-0.01(-0.05%)
May 23, 2011	13.26	13.33	13.17	13.20	319,683	-0.18(-1.36%)
May 20, 2011	13.34	13.46	13.31	13.38	229,286	+0.01(+0.05%)
May 19, 2011	13.49	13.49	13.33	13.38	174,038	-0.11(-0.83%)
May 18, 2011	13.42	13.49	13.33	13.49	146,552	+0.07(+0.52%)
May 17, 2011	13.48	13.48	13.19	13.42	142,244	-0.06(-0.47%)
May 16, 2011	13.67	13.67	13.38	13.48	158,322	-0.22(-1.59%)
May 13, 2011	13.75	13.88	13.70	13.70	32,840	-0.13(-0.91%)
May 12, 2011	13.81	13.88	13.65	13.82	52,101	+0.02(+0.15%)
May 11, 2011	13.91	13.99	13.71	13.80	79,811	-0.06(-0.46%)
May 10, 2011	13.80	13.87	13.66	13.87	42,101	+0.10(+0.71%)
May 09, 2011	13.53	13.78	13.50	13.77	62,501	+0.27(+1.98%)
May 06, 2011	13.68	13.75	13.48	13.50	57,893	-0.06(-0.41%)
May 05, 2011	13.56	13.64	13.20	13.56	121,887	-0.07(-0.52%)
May 04, 2011	13.69	13.75	13.59	13.63	131,662	-0.05(-0.36%)
May 03, 2011	13.60	13.71	13.49	13.68	56,176	+0.05(+0.36%)
May 02, 2011	13.68	13.68	13.62	13.63	79,640	+0.05(+0.36%)
Apr 29, 2011	13.51	13.61	13.42	13.58	142,664	+0.11(+0.83%)
Apr 28, 2011	13.34	13.49	13.34	13.47	31,830	+0.10(+0.74%)
Apr 27, 2011	13.46	13.49	13.31	13.37	198,394	-0.11(-0.83%)
Apr 26, 2011	13.47	13.61	13.46	13.48	225,120	-0.01(-0.10%)
Apr 25, 2011	13.42	13.53	13.41	13.49	385,490	+0.08(+0.58%)
Apr 21, 2011	13.45	13.59	13.32	13.42	30,593	-0.03(-0.21%)
Apr 20, 2011	13.45	13.52	13.27	13.45	420,373	+0.10(+0.74%)
Apr 19, 2011	13.38	13.38	13.20	13.35	72,539	-0.04(-0.31%)
Apr 18, 2011	13.38	13.45	13.27	13.39	100,278	-0.09(-0.68%)
Apr 15, 2011	13.36	13.55	13.26	13.48	705,479	+0.15(+1.16%)
Apr 14, 2011	13.19	13.39	13.12	13.33	107,125	+0.11(+0.80%)
Apr 13, 2011	13.35	13.42	13.11	13.22	118,026	-0.07(-0.53%)
Apr 12, 2011	13.39	13.42	13.18	13.29	103,107	-0.24(-1.76%)
Apr 11, 2011	13.76	13.76	13.45	13.53	54,944	-0.22(-1.63%)
Apr 08, 2011	13.40	13.92	13.34	13.75	717,625	+0.36(+2.67%)
Apr 07, 2011	13.21	13.51	13.21	13.40	389,719	+0.15(+1.11%)
Apr 06, 2011	13.05	13.28	12.88	13.25	262,778	+0.27(+2.06%)
Apr 05, 2011	12.83	13.02	12.79	12.98	757,290	+0.17(+1.31%)
Apr 04, 2011	12.87	12.99	12.78	12.81	72,751	-0.03(-0.22%)
Apr 01, 2011	12.72	12.86	12.58	12.84	420,324	+0.20(+1.55%)
Mar 31, 2011	12.73	12.73	12.50	12.65	336,841	-0.11(-0.83%)
Mar 30, 2011	12.78	12.78	12.68	12.75	64,375	-0.03(-0.22%)
Mar 29, 2011	12.75	12.88	12.67	12.78	51,192	-0.01(-0.05%)
Mar 28, 2011	12.83	12.84	12.72	12.79	38,260	-0.05(-0.38%)
Mar 25, 2011	12.86	12.91	12.81	12.84	135,847	-0.01(-0.11%)
Mar 24, 2011	12.75	12.95	12.73	12.85	245,895	+0.03(+0.22%)
Mar 23, 2011	12.79	12.85	12.75	12.82	234,964	+0.01(+0.11%)
Mar 22, 2011	12.82	12.91	12.75	12.81	1,063,255	-0.04(-0.27%)
Mar 21, 2011	12.90	12.92	12.81	12.84	92,333	-0.15(-1.13%)
Mar 18, 2011	12.89	12.99	12.81	12.99	314,115	+0.20(+1.54%)
Mar 17, 2011	12.87	12.97	12.74	12.79	191,553	+0.04(+0.28%)
Mar 16, 2011	12.61	12.81	12.55	12.76	267,012	+0.12(+0.94%)
Mar 15, 2011	12.41	12.98	12.39	12.64	268,340	-0.34(-2.65%)
Mar 14, 2011	12.78	12.99	12.71	12.98	155,836	+0.20(+1.59%)
Mar 11, 2011	12.72	12.83	12.65	12.78	103,022	+0.00(+0.00%)
Mar 10, 2011	12.85	12.87	12.71	12.78	230,298	-0.17(-1.30%)
Mar 09, 2011	12.99	13.00	12.94	12.95	27,492	-0.04(-0.27%)
Mar 08, 2011	12.88	13.06	12.87	12.98	92,304	+0.09(+0.71%)
Mar 07, 2011	12.99	13.06	12.81	12.89	98,129	-0.10(-0.76%)
Mar 04, 2011	13.15	13.21	12.96	12.99	97,369	-0.15(-1.18%)
Mar 03, 2011	13.05	13.21	12.91	13.14	221,583	+0.15(+1.19%)
Mar 02, 2011	12.99	13.02	12.88	12.99	84,162	+0.00(+0.00%)

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.