Booz Allen Hamilton Holding Corp (NY: BAH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.48	25.56	25.10	25.38	1,396,504	-0.01(-0.03%)
May 27, 2016	25.19	25.39	25.39	25.39	1,221,065	+0.24(+0.97%)
May 26, 2016	25.37	25.37	25.07	25.15	1,368,362	-0.16(-0.65%)
May 25, 2016	24.63	25.71	24.56	25.31	4,441,529	+0.69(+2.78%)
May 24, 2016	24.41	24.79	24.32	24.63	9,504,003	-0.53(-2.10%)
May 23, 2016	25.37	25.75	25.13	25.16	1,336,503	-0.41(-1.59%)
May 20, 2016	25.17	25.63	25.16	25.56	1,049,109	+0.50(+2.01%)
May 19, 2016	25.07	25.25	24.73	25.06	1,058,852	-0.03(-0.14%)
May 18, 2016	24.02	25.23	23.64	25.10	3,214,214	+1.24(+5.20%)
May 17, 2016	24.17	24.23	23.60	23.86	3,300,326	-0.34(-1.40%)
May 16, 2016	24.00	24.32	24.00	24.19	1,546,082	+0.23(+0.94%)
May 13, 2016	24.06	24.23	23.91	23.97	663,365	-0.13(-0.54%)
May 12, 2016	24.03	24.33	24.01	24.10	903,239	+0.16(+0.69%)
May 11, 2016	24.35	24.37	23.90	23.93	877,070	-0.48(-1.95%)
May 10, 2016	24.15	24.49	24.07	24.41	1,426,892	+0.38(+1.59%)
May 09, 2016	23.87	24.17	23.87	24.03	943,295	+0.12(+0.51%)
May 06, 2016	23.54	24.00	23.52	23.91	628,974	+0.29(+1.21%)
May 05, 2016	23.87	23.93	23.53	23.62	856,035	-0.16(-0.66%)
May 04, 2016	23.67	23.83	23.50	23.78	460,879	+0.04(+0.18%)
May 03, 2016	23.81	24.01	23.43	23.74	886,802	-0.23(-0.94%)
May 02, 2016	24.02	24.22	23.88	23.96	738,351	+0.05(+0.22%)
Apr 29, 2016	24.31	24.31	23.68	23.91	788,961	-0.46(-1.89%)
Apr 28, 2016	24.18	24.60	23.94	24.37	1,867,344	+0.16(+0.68%)
Apr 27, 2016	23.89	24.26	23.79	24.20	1,635,893	+0.21(+0.87%)
Apr 26, 2016	24.34	24.49	23.98	24.00	633,421	-0.29(-1.21%)
Apr 25, 2016	24.09	24.35	24.01	24.29	471,293	+0.20(+0.83%)
Apr 22, 2016	23.83	24.13	23.71	24.09	1,013,726	+0.23(+0.98%)
Apr 21, 2016	24.21	24.28	23.84	23.86	708,705	-0.38(-1.57%)
Apr 20, 2016	24.18	24.43	24.06	24.24	903,507	+0.08(+0.32%)
Apr 19, 2016	24.53	24.58	23.99	24.16	1,079,101	-0.44(-1.80%)
Apr 18, 2016	24.45	24.74	24.38	24.60	838,028	+0.01(+0.04%)
Apr 15, 2016	24.58	24.70	24.45	24.59	543,034	+0.01(+0.04%)
Apr 14, 2016	24.72	24.85	24.55	24.58	500,672	-0.15(-0.60%)
Apr 13, 2016	24.57	24.73	24.24	24.73	1,039,645	+0.25(+1.03%)
Apr 12, 2016	24.97	25.00	24.24	24.48	1,526,251	-0.92(-3.62%)
Apr 11, 2016	25.77	25.86	25.33	25.40	511,165	-0.26(-1.01%)
Apr 08, 2016	25.77	25.90	25.63	25.66	309,306	+0.04(+0.17%)
Apr 07, 2016	25.91	26.04	25.54	25.62	499,386	-0.46(-1.76%)
Apr 06, 2016	25.89	26.09	25.89	26.08	408,567	+0.16(+0.60%)
Apr 05, 2016	26.09	26.22	25.84	25.92	669,538	-0.29(-1.12%)
Apr 04, 2016	26.51	26.51	26.14	26.22	436,751	-0.28(-1.05%)
Apr 01, 2016	26.10	26.57	25.94	26.49	573,349	+0.23(+0.89%)
Mar 31, 2016	26.02	26.29	26.02	26.26	406,127	+0.19(+0.73%)
Mar 30, 2016	26.16	26.30	25.96	26.07	379,772	+0.03(+0.13%)
Mar 29, 2016	25.57	26.28	25.57	26.03	1,125,909	+0.38(+1.49%)
Mar 28, 2016	25.45	25.71	25.23	25.65	611,010	+0.30(+1.20%)
Mar 24, 2016	25.08	25.35	25.35	25.35	533,906	+0.07(+0.27%)
Mar 23, 2016	25.50	25.52	25.21	25.28	565,081	-0.27(-1.05%)
Mar 22, 2016	25.51	25.78	25.51	25.55	543,604	-0.11(-0.44%)
Mar 21, 2016	25.80	25.93	25.59	25.66	502,547	-0.19(-0.74%)
Mar 18, 2016	25.34	25.85	25.07	25.85	1,694,639	+0.55(+2.16%)
Mar 17, 2016	25.00	25.40	25.00	25.30	693,029	+0.30(+1.21%)
Mar 16, 2016	24.59	25.08	24.59	25.00	370,918	+0.30(+1.23%)
Mar 15, 2016	24.60	24.78	24.55	24.70	385,311	-0.03(-0.11%)
Mar 14, 2016	24.73	24.89	24.56	24.72	854,319	-0.06(-0.24%)
Mar 11, 2016	24.68	24.83	24.57	24.78	437,977	+0.22(+0.88%)
Mar 10, 2016	24.85	24.96	24.32	24.57	373,646	-0.20(-0.81%)
Mar 09, 2016	24.69	24.90	24.46	24.77	424,280	+0.17(+0.71%)
Mar 08, 2016	24.67	24.80	24.58	24.59	438,792	-0.27(-1.08%)
Mar 07, 2016	25.11	25.15	24.69	24.86	772,207	-0.37(-1.48%)
Mar 04, 2016	24.78	25.33	24.59	25.24	880,795	+0.45(+1.82%)
Mar 03, 2016	24.19	24.91	24.19	24.78	1,017,222	+0.61(+2.51%)
Mar 02, 2016	23.88	24.18	23.71	24.18	823,629	+0.24(+1.01%)

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.