Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.87	24.25	23.16	23.87	1,180,591	-0.04(-0.18%)
Feb 26, 2016	23.81	23.94	23.61	23.91	657,384	+0.21(+0.88%)
Feb 25, 2016	23.47	23.73	23.23	23.70	675,085	+0.29(+1.22%)
Feb 24, 2016	23.13	23.43	22.84	23.42	566,868	+0.11(+0.48%)
Feb 23, 2016	23.41	23.53	23.15	23.31	629,003	-0.23(-0.99%)
Feb 22, 2016	23.31	23.68	23.19	23.54	1,055,416	+0.35(+1.53%)
Feb 19, 2016	22.87	23.32	22.70	23.19	625,248	+0.30(+1.32%)
Feb 18, 2016	23.24	23.33	22.83	22.88	457,742	-0.29(-1.27%)
Feb 17, 2016	23.10	23.32	23.07	23.18	698,468	+0.18(+0.79%)
Feb 16, 2016	22.83	23.06	22.68	22.99	662,142	+0.32(+1.41%)
Feb 12, 2016	22.50	22.67	22.67	22.67	757,985	+0.42(+1.86%)
Feb 11, 2016	22.03	22.40	21.65	22.26	973,490	-0.05(-0.23%)
Feb 10, 2016	22.37	22.80	22.25	22.31	933,312	+0.10(+0.47%)
Feb 09, 2016	22.59	23.00	22.16	22.21	1,775,912	-0.63(-2.76%)
Feb 08, 2016	23.12	23.27	22.51	22.84	1,680,264	-0.49(-2.11%)
Feb 05, 2016	23.64	23.72	23.19	23.33	1,171,135	-0.40(-1.67%)
Feb 04, 2016	23.65	23.90	23.44	23.73	1,671,931	+0.13(+0.55%)
Feb 03, 2016	23.61	23.81	23.19	23.60	1,652,030	+0.10(+0.44%)
Feb 02, 2016	23.74	23.86	23.29	23.50	1,470,761	-0.40(-1.66%)
Feb 01, 2016	24.19	24.33	23.74	23.89	1,570,386	-0.44(-1.80%)
Jan 29, 2016	23.69	24.34	23.61	24.33	1,489,349	+0.71(+2.99%)
Jan 28, 2016	23.82	24.24	23.51	23.62	2,102,038	-0.13(-0.54%)
Jan 27, 2016	24.17	24.67	23.50	23.75	4,043,433	-1.66(-6.53%)
Jan 26, 2016	24.93	25.43	24.58	25.41	1,761,483	+0.51(+2.04%)
Jan 25, 2016	25.40	25.42	24.80	24.91	1,094,297	-0.52(-2.06%)
Jan 22, 2016	25.43	25.77	25.31	25.43	1,442,509	+0.26(+1.02%)
Jan 21, 2016	25.71	25.80	25.09	25.17	2,258,549	-0.58(-2.24%)
Jan 20, 2016	25.52	26.15	24.83	25.75	2,383,435	+0.21(+0.81%)
Jan 19, 2016	26.12	26.12	25.27	25.54	1,615,428	-0.38(-1.46%)
Jan 15, 2016	25.57	25.92	25.92	25.92	983,126	-0.06(-0.23%)
Jan 14, 2016	25.94	26.13	25.64	25.98	1,584,702	+0.04(+0.17%)
Jan 13, 2016	26.34	26.40	25.65	25.94	1,224,600	-0.30(-1.15%)
Jan 12, 2016	26.25	26.44	25.89	26.24	1,282,401	+0.15(+0.59%)
Jan 11, 2016	26.38	26.52	25.77	26.08	1,532,459	-0.29(-1.11%)
Jan 08, 2016	26.60	26.65	26.18	26.38	1,810,251	-0.08(-0.29%)
Jan 07, 2016	26.51	26.69	26.30	26.45	1,681,297	+0.09(+0.36%)
Jan 06, 2016	25.92	26.40	25.76	26.36	1,114,647	+0.21(+0.79%)
Jan 05, 2016	25.83	26.26	25.83	26.15	626,815	+0.34(+1.30%)
Jan 04, 2016	26.14	26.15	25.66	25.82	1,322,446	-0.71(-2.69%)
Dec 31, 2015	26.39	26.53	26.53	26.53	797,780	+0.03(+0.10%)
Dec 30, 2015	26.67	26.76	26.51	26.51	625,559	-0.18(-0.68%)
Dec 29, 2015	26.75	26.95	26.62	26.69	566,344	+0.03(+0.13%)
Dec 28, 2015	26.69	26.73	26.43	26.65	634,312	-0.12(-0.45%)
Dec 24, 2015	26.73	26.77	26.77	26.77	308,019	+0.04(+0.16%)
Dec 23, 2015	26.44	26.88	26.09	26.73	1,340,801	+0.40(+1.50%)
Dec 22, 2015	26.20	26.57	25.84	26.33	1,597,960	+0.77(+2.99%)
Dec 21, 2015	25.15	25.59	25.05	25.57	1,500,101	+0.48(+1.92%)
Dec 18, 2015	25.23	25.27	24.84	25.09	1,134,902	-0.18(-0.71%)
Dec 17, 2015	25.78	25.97	25.23	25.27	500,036	-0.43(-1.67%)
Dec 16, 2015	25.53	25.76	25.21	25.70	947,060	+0.33(+1.29%)
Dec 15, 2015	25.14	25.47	25.10	25.37	738,686	+0.34(+1.34%)
Dec 14, 2015	25.10	25.43	24.85	25.03	910,364	-0.03(-0.10%)
Dec 11, 2015	25.28	25.38	24.94	25.06	1,182,562	-0.57(-2.21%)
Dec 10, 2015	25.38	25.71	25.08	25.63	1,558,605	+0.34(+1.33%)
Dec 09, 2015	25.32	25.65	25.26	25.29	1,874,303	-0.15(-0.57%)
Dec 08, 2015	24.92	25.51	24.85	25.44	691,492	+0.31(+1.23%)
Dec 07, 2015	25.87	25.87	25.06	25.13	1,006,635	-0.77(-2.99%)
Dec 04, 2015	25.33	25.92	25.29	25.90	787,280	+0.61(+2.41%)
Dec 03, 2015	25.83	25.94	25.12	25.29	1,396,908	-0.36(-1.41%)
Dec 02, 2015	26.05	26.09	25.64	25.65	1,692,542	-0.45(-1.71%)