Quotes 5-day view Delayed Nyse - 17/05 16:00:02 |
|
05/11/2022 |
05/12/2022 |
05/13/2022 |
05/16/2022 |
05/17/2022 |
Date |
79.93(c) |
79.62(c) |
80.53(c) |
82.21(c) |
83.38(c) |
Last |
-2.14% |
-0.39% |
+1.14% |
+2.09% |
+1.42% |
Change |
639 981 |
1 435 294 |
871 222 |
1 287 024 |
884 988 |
Volume |
81.29 |
80.18 |
80.05 |
81.21 |
82.71 |
Open |
82.32 |
80.67 |
80.8 |
82.77 |
83.47 |
High |
79.81 |
78.95 |
79.77 |
80.67 |
82.03 |
Low |
|
|
Time |
Price |
Quantity |
04:00:02 pm |
83.38 |
78101 |
03:59:59 pm |
83.37 |
213 |
03:59:58 pm |
83.42 |
119 |
03:59:57 pm |
83.42 |
147 |
03:59:54 pm |
83.42 |
243 |
03:59:54 pm |
83.41 |
239 |
03:59:54 pm |
83.39 |
100 |
03:59:49 pm |
83.39 |
200 |
03:59:46 pm |
83.39 |
100 |
03:59:46 pm |
83.39 |
100 |
03:59:46 pm |
83.39 |
100 |
03:59:46 pm |
83.39 |
100 |
03:59:46 pm |
83.38 |
294 |
03:59:45 pm |
83.38 |
106 |
03:59:45 pm |
83.39 |
123 |
03:59:44 pm |
83.39 |
100 |
03:59:43 pm |
83.39 |
100 |
03:59:43 pm |
83.41 |
266 |
03:59:43 pm |
83.42 |
232 |
03:59:42 pm |
83.38 |
100 |
03:59:42 pm |
83.38 |
100 |
03:59:42 pm |
83.38 |
200 |
03:59:42 pm |
83.38 |
100 |
03:59:42 pm |
83.38 |
100 |
03:59:42 pm |
83.38 |
100 |
03:59:40 pm |
83.37 |
100 |
03:59:40 pm |
83.38 |
100 |
03:59:40 pm |
83.37 |
100 |
03:59:40 pm |
83.36 |
248 |
03:59:40 pm |
83.38 |
600 |
03:59:39 pm |
83.34 |
100 |
03:59:39 pm |
83.32 |
1506 |
03:59:38 pm |
83.31 |
100 |
03:59:37 pm |
83.31 |
100 |
03:59:37 pm |
83.31 |
100 |
03:59:37 pm |
83.31 |
150 |
03:59:37 pm |
83.31 |
100 |
03:59:37 pm |
83.31 |
151 |
03:59:37 pm |
83.3 |
100 |
03:59:37 pm |
83.3 |
300 |
03:59:36 pm |
83.28 |
178 |
03:59:36 pm |
83.28 |
122 |
03:59:36 pm |
83.28 |
100 |
03:59:36 pm |
83.28 |
344 |
03:59:36 pm |
83.28 |
400 |
03:59:34 pm |
83.275 |
100 |
03:59:34 pm |
83.28 |
200 |
03:59:33 pm |
83.28 |
300 |
03:59:33 pm |
83.28 |
100 |
03:59:33 pm |
83.28 |
100 |
03:59:33 pm |
83.275 |
100 |
03:59:33 pm |
83.28 |
100 |
03:59:33 pm |
83.28 |
100 |
03:59:32 pm |
83.275 |
100 |
03:59:32 pm |
83.275 |
100 |
03:59:32 pm |
83.275 |
100 |
03:59:32 pm |
83.28 |
200 |
03:59:32 pm |
83.28 |
200 |
03:59:32 pm |
83.28 |
400 |
03:59:30 pm |
83.275 |
100 |
03:59:30 pm |
83.28 |
136 |
03:59:30 pm |
83.28 |
100 |
03:59:28 pm |
83.275 |
100 |
|
|
|
|
|
|
|
Carlyle to buy U.S. defense contractor ManTech for $3.9 billion |
Daily chart BOOZ ALLEN HAMILTON HOLDING CORPORATION |
|
Duration :
Period :
|
 |
|
2022 |
-1.66% |
|
|
2021 |
-2.74% |
|
|
2020 |
22.56% |
|
|
2019 |
57.82% |
|
|
2018 |
18.20% |
|
|
2017 |
5.71% |
|
|
2016 |
16.92% |
|
|
2015 |
16.28% |
|
|
2014 |
38.54% |
|
|
2013 |
37.57% |
|
|
2012 |
-19.30% |
|
|
2011 |
-11.22% |
|
|
2010 |
0.94% |
|
|
|