Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	27.07	27.54	27.07	27.34	40,047	+0.28(+1.03%)
Sep 29, 2016	27.27	27.47	27.02	27.06	53,500	-0.53(-1.92%)
Sep 28, 2016	27.46	27.65	27.35	27.59	36,285	+0.39(+1.43%)
Sep 27, 2016	26.93	27.26	26.91	27.20	94,843	+0.18(+0.68%)
Sep 26, 2016	27.05	27.14	26.95	27.02	39,340	-0.25(-0.90%)
Sep 23, 2016	27.35	27.35	27.18	27.26	50,815	-0.84(-3.01%)
Sep 22, 2016	27.99	28.26	27.99	28.11	34,840	+0.12(+0.41%)
Sep 21, 2016	27.74	27.99	27.61	27.99	164,615	-0.40(-1.41%)
Sep 20, 2016	28.35	28.48	28.25	28.39	28,976	+0.14(+0.50%)
Sep 19, 2016	28.30	28.43	28.16	28.25	68,601	+0.20(+0.71%)
Sep 16, 2016	28.34	28.34	27.88	28.05	129,483	-1.10(-3.77%)
Sep 15, 2016	28.90	29.22	28.88	29.15	65,598	+0.14(+0.48%)
Sep 14, 2016	28.73	29.09	28.73	29.01	34,357	+0.08(+0.28%)
Sep 13, 2016	28.94	29.22	28.75	28.93	37,077	-0.40(-1.36%)
Sep 12, 2016	28.67	29.33	28.67	29.33	26,604	+0.22(+0.76%)
Sep 09, 2016	29.18	29.22	28.96	29.11	21,037	-0.28(-0.95%)
Sep 08, 2016	29.45	29.53	29.34	29.39	554,751	-0.10(-0.34%)
Sep 07, 2016	29.43	29.59	29.33	29.49	31,580	-0.01(-0.03%)
Sep 06, 2016	29.69	29.72	29.36	29.50	35,690	+0.41(+1.41%)
Sep 02, 2016		29.09	29.09	29.09	0	+0.47(+1.64%)
Sep 01, 2016	28.68	28.75	28.58	28.62	30,246	+0.34(+1.18%)
Aug 31, 2016	28.16	28.32	28.12	28.29	37,490	+0.20(+0.69%)
Aug 30, 2016	28.34	28.34	28.05	28.09	36,893	-0.21(-0.74%)
Aug 29, 2016	28.53	28.53	28.03	28.30	44,340	+0.06(+0.21%)
Aug 26, 2016	28.61	28.81	28.16	28.24	43,855	+0.42(+1.51%)
Aug 25, 2016	27.82	28.04	27.76	27.82	26,252	-0.18(-0.64%)
Aug 24, 2016	28.10	28.29	27.98	28.00	44,765	-0.09(-0.32%)
Aug 23, 2016	28.26	28.26	28.06	28.09	33,029	+0.23(+0.84%)
Aug 22, 2016	27.65	27.99	27.58	27.86	35,622	-0.02(-0.09%)
Aug 19, 2016	27.76	27.88	27.65	27.88	48,230	+0.06(+0.22%)
Aug 18, 2016	27.80	27.90	27.74	27.82	41,415	+0.40(+1.46%)
Aug 17, 2016	27.31	27.59	27.25	27.42	34,961	+0.07(+0.26%)
Aug 16, 2016	27.26	27.39	27.18	27.35	42,101	-0.28(-1.01%)
Aug 15, 2016	27.58	27.63	27.48	27.63	68,302	+0.10(+0.36%)
Aug 12, 2016	27.69	27.80	27.53	27.53	40,773	+0.10(+0.36%)
Aug 11, 2016	27.18	27.53	27.12	27.43	30,705	+0.28(+1.03%)
Aug 10, 2016	27.26	27.33	27.13	27.15	46,970	-0.19(-0.68%)
Aug 09, 2016	27.26	27.53	27.26	27.34	43,819	-0.24(-0.88%)
Aug 08, 2016	27.48	27.66	27.47	27.58	37,477	-0.22(-0.79%)
Aug 05, 2016	27.63	27.87	27.60	27.80	96,229	+0.00(+0.00%)
Aug 04, 2016	27.77	27.86	27.70	27.80	43,028	-0.19(-0.68%)
Aug 03, 2016	27.80	28.04	27.74	27.99	90,348	-0.16(-0.57%)
Aug 02, 2016	28.04	28.19	27.93	28.15	38,747	+0.26(+0.93%)
Aug 01, 2016	28.20	28.20	27.86	27.89	234,814	-0.43(-1.52%)
Jul 29, 2016	28.24	28.45	28.12	28.32	41,379	-0.14(-0.51%)
Jul 28, 2016	28.57	28.57	28.22	28.46	37,310	+0.05(+0.19%)
Jul 27, 2016	28.38	28.55	28.25	28.41	92,418	+0.31(+1.10%)
Jul 26, 2016	28.03	28.21	28.01	28.10	86,348	+0.01(+0.04%)
Jul 25, 2016	27.84	28.12	27.77	28.09	62,023	+0.12(+0.43%)
Jul 22, 2016	27.90	28.09	27.79	27.97	92,336	-0.33(-1.17%)
Jul 21, 2016	28.25	28.48	28.21	28.30	529,784	-0.20(-0.70%)
Jul 20, 2016	28.52	28.76	28.46	28.50	134,569	+0.10(+0.35%)
Jul 19, 2016	28.14	28.47	28.14	28.40	61,163	+0.03(+0.11%)
Jul 18, 2016	28.45	28.60	28.37	28.37	60,429	-0.10(-0.35%)
Jul 15, 2016	28.74	28.74	28.21	28.47	48,865	-0.38(-1.32%)
Jul 14, 2016	28.67	28.89	28.58	28.85	80,664	+0.15(+0.52%)
Jul 13, 2016	28.71	28.91	28.55	28.70	59,082	-0.13(-0.46%)
Jul 12, 2016	28.51	28.88	28.38	28.83	1,196,250	+0.41(+1.45%)
Jul 11, 2016	28.31	28.50	28.23	28.42	87,648	+0.52(+1.86%)
Jul 08, 2016		28.04	27.46	27.90	63,019	+0.43(+1.58%)
Jul 07, 2016	27.86	27.90	27.25	27.46	68,113	-0.57(-2.02%)
Jul 05, 2016	27.92	28.03	27.78	28.03	92,446	-0.41(-1.44%)