Orbital ATK Inc (OA) Exchange: NYSE

Data as of Aug. 22, 2025

$134.50 ($0.66) 0.49%

Orbital ATK Inc - Daily Information
Click for more stock information on Orbital ATK Inc.
Daily Information Data
Date Aug. 22, 2025
Open $134.49
Previous Close $134.50
High $134.51
Low $134.47
Adjusted Open $134.49
Previous Adjusted Close $134.50
Adjusted High $134.51
Adjusted Low $134.47

About Orbital ATK Inc (OA)

DELISTED - Orbital ATK, Inc. designs, builds, and delivers space, defense, and aviation-related systems in the United States and internationally. It operates through three segments: Flight Systems Group, Defense Systems Group, and Space Systems Group. The Flight Systems Group segment develops rockets that are used as small-and medium-class space launch vehicles to place satellites into Earth orbit and escape trajectories; interceptor and target vehicles for missile defense systems; suborbital launch vehicles that place payloads into various high-altitude trajectories; rocket propulsion systems for human and cargo launch vehicles; strategic missiles; missile defense interceptors and target vehicles; composite structures for military and commercial aircraft and launch structures markets; and illuminating flares and aircraft countermeasures. The Defense Systems Group segment develops and produces military ammunition; small-caliber commercial ammunition; precision weapons and munitions; high-performance gun systems; propellant and energetic materials; propulsion systems for tactical missiles and missile defense applications; strike weapons; aircraft survivability systems; fuzes and warheads; special mission aircraft; airborne missile warning systems; defense electronics; and advanced anti-radiation guided missile and multi-stage supersonic target products. The Space Systems Group segment offers small-and medium-class satellites that are used to enable global and regional communications and broadcasting; conduct space-related scientific research; and perform other activities related to national security. This segment also provides human-rated space systems for Earth-orbit and deep-space exploration, including re-supplying the international space station; and spacecraft components and subsystems, as well as specialized engineering and operations services to the United States government agencies. The company is headquartered in Dulles, Virginia.

Historical Stock Data for Orbital ATK Inc (OA)

Date Open High Low Close Adj.Close Volume
2018-06-06 $134.49 $134.51 $134.47 $134.50 $134.50 1,365,324
2018-06-05 $133.75 $133.85 $133.75 $133.84 $133.84 163,541
2018-06-04 $133.81 $133.88 $133.75 $133.79 $133.79 225,273
2018-06-01 $133.80 $133.89 $133.70 $133.71 $133.71 359,578
2018-05-31 $133.80 $133.81 $133.64 $133.72 $133.72 296,556
2018-05-30 $133.75 $133.99 $133.68 $133.68 $133.68 255,971
2018-05-29 $133.60 $133.86 $133.60 $133.66 $133.66 387,590
2018-05-25 $133.70 $133.85 $133.50 $133.69 $133.69 231,188
2018-05-24 $133.80 $133.84 $133.70 $133.70 $133.70 122,211
2018-05-23 $133.59 $133.89 $133.59 $133.80 $133.80 256,725
2018-05-22 $133.82 $133.82 $133.60 $133.60 $133.60 145,022
2018-05-21 $133.62 $133.91 $133.50 $133.89 $133.89 497,653
2018-05-18 $133.46 $133.58 $133.46 $133.56 $133.56 280,144
2018-05-17 $133.33 $133.58 $133.33 $133.52 $133.52 791,997
2018-05-16 $133.45 $133.53 $133.25 $133.28 $133.28 189,758
2018-05-15 $133.42 $133.56 $133.36 $133.38 $133.38 132,372
2018-05-14 $133.51 $133.60 $133.31 $133.38 $133.38 354,979
2018-05-11 $133.70 $133.70 $133.46 $133.52 $133.52 361,223
2018-05-10 $133.25 $133.69 $133.24 $133.69 $133.69 459,406
2018-05-09 $133.38 $133.60 $133.38 $133.47 $133.15 578,638
2018-05-08 $133.57 $133.57 $133.22 $133.38 $133.06 661,663
2018-05-07 $133.58 $133.64 $133.37 $133.37 $133.05 286,265
2018-05-04 $133.30 $133.65 $133.30 $133.54 $133.22 296,772
2018-05-03 $133.60 $133.80 $133.24 $133.45 $133.13 618,598
2018-05-02 $133.33 $133.75 $133.25 $133.57 $133.25 711,012
2018-05-01 $132.32 $132.62 $132.11 $132.47 $132.15 361,289
2018-04-30 $132.43 $132.66 $132.22 $132.38 $132.06 245,286
2018-04-27 $132.39 $132.56 $132.22 $132.50 $132.18 127,144
2018-04-26 $132.09 $132.60 $132.01 $132.48 $132.16 167,187
2018-04-25 $132.18 $132.39 $131.90 $132.07 $131.75 178,762
2018-04-24 $132.74 $132.82 $132.09 $132.21 $131.89 428,567
2018-04-23 $132.81 $132.85 $132.66 $132.70 $132.38 279,265
2018-04-20 $132.85 $132.85 $132.69 $132.74 $132.42 181,454
2018-04-19 $132.77 $132.82 $132.61 $132.82 $132.50 114,554
2018-04-18 $132.78 $132.87 $132.72 $132.77 $132.45 325,997
2018-04-17 $132.85 $132.90 $132.70 $132.73 $132.41 285,717
2018-04-16 $132.87 $132.93 $132.69 $132.85 $132.53 289,690
2018-04-13 $132.87 $132.87 $132.68 $132.79 $132.47 88,528
2018-04-12 $132.75 $132.91 $132.70 $132.81 $132.49 403,398
2018-04-11 $132.62 $132.89 $132.59 $132.70 $132.38 398,691
2018-04-10 $132.70 $133.17 $132.61 $132.75 $132.43 898,719
2018-04-09 $132.64 $132.93 $132.64 $132.78 $132.46 585,459
2018-04-06 $132.83 $132.90 $132.49 $132.67 $132.35 695,512
2018-04-05 $133.07 $133.21 $132.91 $132.91 $132.59 271,958
2018-04-04 $132.77 $132.95 $132.60 $132.89 $132.57 299,227
2018-04-03 $132.83 $132.99 $132.51 $132.95 $132.63 504,251
2018-04-02 $132.48 $132.88 $132.48 $132.66 $132.34 443,392
2018-03-29 $132.50 $132.69 $132.38 $132.61 $132.29 403,721
2018-03-28 $132.61 $132.65 $132.42 $132.52 $132.20 194,484
2018-03-27 $132.65 $132.70 $132.40 $132.61 $132.29 262,187
2018-03-26 $132.45 $132.69 $132.31 $132.59 $132.27 246,953
2018-03-23 $132.26 $132.47 $132.21 $132.29 $131.97 242,400
2018-03-22 $132.15 $132.60 $132.05 $132.29 $131.97 364,432
2018-03-21 $132.40 $132.58 $132.07 $132.30 $131.98 182,304
2018-03-20 $131.78 $132.87 $131.75 $132.39 $132.07 370,044
2018-03-19 $131.90 $131.94 $131.74 $131.77 $131.46 394,849
2018-03-16 $131.90 $132.13 $131.80 $131.90 $131.59 491,770
2018-03-15 $132.12 $132.25 $131.67 $131.67 $131.36 397,944
2018-03-14 $132.10 $132.38 $131.99 $132.01 $131.69 360,568
2018-03-13 $132.37 $132.48 $131.86 $132.12 $131.80 248,581
2018-03-12 $132.40 $132.54 $132.31 $132.31 $131.99 163,691
2018-03-09 $132.40 $132.60 $132.25 $132.31 $131.99 454,986
2018-03-08 $132.38 $132.40 $132.07 $132.30 $131.98 313,244
2018-03-07 $132.44 $132.50 $132.22 $132.28 $131.96 534,885
2018-03-06 $132.51 $132.62 $132.32 $132.62 $132.30 307,456
2018-03-05 $132.10 $132.50 $131.87 $132.50 $132.18 351,298
2018-03-02 $131.90 $132.32 $131.78 $132.12 $131.80 548,588
2018-03-01 $131.90 $132.37 $131.81 $131.96 $131.64 378,079
2018-02-28 $131.76 $132.12 $131.76 $132.06 $131.74 689,972
2018-02-27 $131.86 $132.16 $131.60 $131.65 $131.34 353,095
2018-02-26 $131.78 $132.00 $131.73 $131.88 $131.57 191,533
2018-02-23 $131.91 $131.92 $131.55 $131.60 $131.29 402,156
2018-02-22 $131.80 $132.12 $131.75 $131.77 $131.46 394,962
2018-02-21 $131.85 $132.02 $131.76 $131.80 $131.49 264,027
2018-02-20 $132.00 $132.10 $131.75 $131.82 $131.51 258,900
2018-02-16 $131.96 $132.18 $131.75 $132.00 $131.68 480,820
2018-02-15 $131.96 $132.04 $131.74 $131.93 $131.61 398,866
2018-02-14 $131.30 $131.97 $131.21 $131.63 $131.32 436,320
2018-02-13 $131.46 $131.59 $131.34 $131.40 $131.09 350,687
2018-02-12 $131.30 $131.73 $131.12 $131.47 $131.16 665,403
2018-02-09 $131.25 $131.54 $130.84 $131.04 $130.73 705,936
2018-02-08 $131.47 $131.82 $131.22 $131.22 $130.59 521,623
2018-02-07 $131.40 $132.09 $131.30 $131.40 $130.77 529,037
2018-02-06 $131.00 $132.00 $130.80 $131.13 $130.50 1,628,171
2018-02-05 $131.75 $132.10 $129.96 $130.52 $129.89 685,916
2018-02-02 $132.00 $132.43 $131.86 $131.86 $131.22 402,458
2018-02-01 $131.90 $132.18 $131.90 $132.00 $131.36 470,846
2018-01-31 $132.14 $132.47 $131.89 $131.90 $131.26 490,974
2018-01-30 $132.35 $132.52 $131.95 $131.95 $131.31 367,226
2018-01-29 $132.38 $132.63 $132.33 $132.36 $131.72 420,515
2018-01-26 $132.50 $132.53 $132.30 $132.47 $131.83 149,917
2018-01-25 $132.17 $132.56 $132.15 $132.56 $131.92 208,758
2018-01-24 $132.50 $132.50 $132.06 $132.06 $131.42 257,490
2018-01-23 $132.75 $132.76 $132.36 $132.47 $131.83 389,379
2018-01-22 $132.37 $132.84 $132.05 $132.84 $132.20 345,269
2018-01-19 $131.90 $132.50 $131.83 $132.49 $131.85 738,870
2018-01-18 $131.77 $132.02 $131.60 $131.75 $131.12 369,160
2018-01-17 $131.96 $132.10 $131.72 $131.72 $131.09 605,237
2018-01-16 $132.15 $132.17 $131.66 $131.75 $131.12 775,513
2018-01-12 $131.84 $132.19 $131.66 $132.01 $131.37 369,191
2018-01-11 $132.29 $132.38 $131.84 $131.97 $131.33 446,791
2018-01-10 $132.51 $132.53 $132.10 $132.14 $131.50 477,261
2018-01-09 $132.23 $132.66 $132.21 $132.60 $131.96 325,555
2018-01-08 $131.89 $132.30 $131.81 $132.20 $131.56 269,340
2018-01-05 $132.22 $132.22 $131.81 $131.90 $131.26 212,458
2018-01-04 $131.81 $132.07 $131.80 $131.93 $131.29 333,403
2018-01-03 $131.75 $131.98 $131.64 $131.69 $131.06 220,459
2018-01-02 $131.60 $132.00 $131.60 $131.77 $131.14 441,664
2017-12-29 $132.09 $132.09 $130.85 $131.50 $130.87 850,322
2017-12-28 $132.06 $132.10 $131.84 $132.00 $131.36 247,591
2017-12-27 $131.75 $132.24 $131.59 $132.09 $131.45 580,300
2017-12-26 $132.15 $132.23 $131.51 $131.60 $130.97 481,114
2017-12-22 $132.08 $132.31 $132.05 $132.14 $131.50 202,375
2017-12-21 $132.22 $132.34 $131.99 $132.25 $131.61 396,889
2017-12-20 $132.32 $132.45 $132.12 $132.22 $131.58 274,375
2017-12-19 $132.31 $132.33 $132.05 $132.30 $131.66 380,132
2017-12-18 $132.00 $132.27 $131.75 $132.20 $131.56 237,702
2017-12-15 $131.65 $132.00 $131.48 $131.91 $131.27 1,409,761
2017-12-14 $131.73 $131.94 $131.59 $131.65 $131.02 612,039
2017-12-13 $132.05 $132.34 $131.21 $131.75 $131.12 1,160,053
2017-12-12 $132.39 $132.48 $132.00 $132.15 $131.51 586,644
2017-12-11 $132.57 $132.57 $132.25 $132.31 $131.67 1,031,499
2017-12-08 $132.25 $132.58 $132.15 $132.55 $131.91 423,550
2017-12-07 $132.40 $132.47 $132.14 $132.15 $131.51 776,480
2017-12-06 $132.49 $132.73 $132.37 $132.47 $131.83 249,951
2017-12-05 $132.78 $132.78 $132.48 $132.49 $131.85 403,183
2017-12-04 $132.47 $132.77 $132.36 $132.77 $132.13 540,420
2017-12-01 $132.20 $132.60 $132.07 $132.28 $131.64 596,523
2017-11-30 $132.30 $132.39 $131.94 $131.94 $131.30 514,382
2017-11-29 $132.30 $132.37 $131.91 $132.25 $131.61 755,226
2017-11-28 $132.40 $132.40 $132.15 $132.25 $131.61 477,016
2017-11-27 $132.45 $132.47 $132.28 $132.30 $131.66 438,678
2017-11-24 $132.26 $132.45 $132.26 $132.45 $131.81 170,924
2017-11-22 $132.35 $132.46 $132.19 $132.35 $131.71 609,636
2017-11-21 $132.40 $132.76 $132.29 $132.33 $131.69 736,353
2017-11-20 $132.31 $132.52 $132.17 $132.30 $131.66 578,319
2017-11-17 $132.30 $132.53 $132.19 $132.20 $131.56 539,208
2017-11-16 $132.41 $132.86 $132.14 $132.43 $131.79 546,467
2017-11-15 $132.55 $132.71 $132.10 $132.39 $131.75 337,184
2017-11-14 $132.85 $133.03 $132.78 $132.78 $131.82 1,252,358
2017-11-13 $132.85 $133.00 $132.75 $132.89 $131.93 252,392
2017-11-10 $132.78 $133.00 $132.21 $132.96 $132.00 302,928
2017-11-09 $132.93 $133.02 $132.75 $132.75 $131.79 638,301
2017-11-08 $132.88 $133.01 $132.84 $132.93 $131.97 250,195
2017-11-07 $132.90 $133.00 $132.85 $132.95 $131.99 233,542
2017-11-06 $132.85 $133.05 $132.85 $132.85 $131.89 392,138
2017-11-03 $132.88 $132.95 $132.62 $132.87 $131.91 626,217
2017-11-02 $132.80 $132.96 $132.64 $132.70 $131.74 623,567
2017-11-01 $133.10 $133.19 $132.74 $132.77 $131.81 799,841
2017-10-31 $133.31 $133.31 $132.80 $132.93 $131.97 2,196,972
2017-10-30 $133.22 $133.33 $132.91 $133.00 $132.04 701,623
2017-10-27 $133.28 $133.37 $133.09 $133.30 $132.34 362,806
2017-10-26 $133.05 $133.32 $132.91 $133.26 $132.30 725,585
2017-10-25 $132.90 $133.09 $132.82 $133.05 $132.09 778,343
2017-10-24 $132.84 $133.05 $132.72 $132.90 $131.94 1,121,258
2017-10-23 $132.72 $132.98 $132.61 $132.95 $131.99 341,749
2017-10-20 $133.08 $133.08 $132.54 $132.69 $131.73 673,749
2017-10-19 $132.86 $133.08 $132.76 $132.98 $132.02 540,584
2017-10-18 $133.30 $133.33 $132.86 $132.87 $131.91 566,744
2017-10-17 $133.25 $133.34 $132.89 $133.28 $132.32 493,136
2017-10-16 $133.60 $133.60 $133.02 $133.44 $132.48 668,071
2017-10-13 $133.60 $133.87 $132.87 $133.50 $132.54 641,929
2017-10-12 $133.30 $133.48 $133.07 $133.42 $132.46 649,510
2017-10-11 $133.57 $133.79 $133.30 $133.30 $132.34 809,397
2017-10-10 $133.50 $133.78 $133.25 $133.58 $132.62 765,739
2017-10-09 $133.81 $133.97 $133.35 $133.50 $132.54 532,338
2017-10-06 $133.65 $133.91 $133.24 $133.78 $132.81 1,027,677
2017-10-05 $134.40 $134.55 $133.74 $133.77 $132.80 931,926
2017-10-04 $133.80 $134.59 $133.54 $134.57 $133.60 1,299,847
2017-10-03 $133.60 $134.12 $133.50 $134.12 $133.15 986,553
2017-10-02 $133.13 $133.68 $133.03 $133.58 $132.62 728,812
2017-09-29 $132.81 $133.16 $132.66 $133.16 $132.20 1,151,099
2017-09-28 $132.75 $133.02 $132.70 $132.80 $131.84 1,284,430
2017-09-27 $133.02 $133.24 $132.61 $132.64 $131.68 1,170,951
2017-09-26 $132.86 $133.12 $132.73 $132.97 $132.01 817,952
2017-09-25 $132.60 $133.04 $132.58 $132.98 $132.02 833,326
2017-09-22 $132.45 $132.72 $132.44 $132.64 $131.68 908,483
2017-09-21 $132.33 $132.60 $132.30 $132.40 $131.44 988,084
2017-09-20 $132.40 $132.51 $132.07 $132.39 $131.43 1,735,043
2017-09-19 $132.25 $132.47 $131.97 $132.42 $131.46 2,882,174
2017-09-18 $131.90 $133.39 $131.71 $132.25 $131.30 7,339,600
2017-09-15 $108.39 $110.17 $108.39 $110.04 $109.25 402,974
2017-09-14 $107.97 $108.56 $107.08 $108.39 $107.61 500,682
2017-09-13 $108.57 $108.64 $107.86 $107.97 $107.19 197,268
2017-09-12 $108.97 $109.00 $108.16 $108.64 $107.86 271,585
2017-09-11 $108.75 $109.64 $108.27 $108.56 $107.78 278,855
2017-09-08 $107.79 $108.25 $107.37 $107.90 $107.12 185,089
2017-09-07 $107.98 $108.39 $106.40 $108.00 $107.22 264,541
2017-09-06 $110.17 $110.17 $107.75 $107.80 $107.02 444,003
2017-09-05 $111.56 $112.03 $109.61 $110.00 $109.21 292,284
2017-09-01 $111.44 $111.95 $110.63 $110.86 $110.06 202,121
2017-08-31 $111.08 $111.69 $110.08 $111.58 $110.46 225,014
2017-08-30 $109.27 $110.87 $108.08 $110.80 $109.68 252,325
2017-08-29 $106.94 $109.21 $106.94 $108.93 $107.83 244,524
2017-08-28 $107.96 $108.00 $107.00 $107.35 $106.27 166,659
2017-08-25 $106.94 $107.79 $106.64 $107.19 $106.11 142,474
2017-08-24 $106.78 $106.78 $105.41 $106.60 $105.53 138,879
2017-08-23 $106.71 $107.09 $105.89 $106.35 $105.28 187,472
2017-08-22 $106.04 $107.20 $105.72 $107.04 $105.96 209,148
2017-08-21 $105.09 $105.70 $104.09 $105.50 $104.44 164,495
2017-08-18 $105.29 $105.37 $104.18 $105.11 $104.05 183,373
2017-08-17 $106.77 $107.18 $105.52 $105.62 $104.56 189,533
2017-08-16 $107.94 $108.32 $106.97 $107.23 $106.15 190,364
2017-08-15 $109.00 $109.02 $107.15 $107.75 $106.66 188,092
2017-08-14 $109.97 $110.55 $108.28 $108.68 $107.59 366,436
2017-08-11 $105.41 $106.78 $105.41 $106.58 $105.51 215,057
2017-08-10 $106.75 $107.22 $105.30 $105.84 $104.77 231,297
2017-08-09 $104.97 $106.89 $104.95 $106.81 $105.73 323,988
2017-08-08 $106.12 $106.52 $104.78 $105.13 $104.07 240,955
2017-08-07 $106.95 $106.95 $105.60 $106.47 $105.40 220,906
2017-08-04 $106.89 $107.15 $105.39 $106.56 $105.49 257,593
2017-08-03 $104.33 $107.45 $103.94 $106.46 $105.39 413,263
2017-08-02 $103.16 $104.15 $102.78 $103.60 $102.56 369,483
2017-08-01 $102.67 $103.02 $101.96 $102.98 $101.94 229,109
2017-07-31 $102.69 $102.90 $101.59 $102.18 $101.15 246,833
2017-07-28 $101.71 $102.66 $101.35 $102.61 $101.58 179,948
2017-07-27 $103.34 $103.41 $101.02 $101.85 $100.82 218,075
2017-07-26 $103.96 $103.96 $102.71 $102.92 $101.88 123,447
2017-07-25 $103.77 $104.48 $102.69 $103.87 $102.82 317,131
2017-07-24 $103.21 $103.76 $102.30 $103.24 $102.20 198,456
2017-07-21 $102.24 $103.37 $101.99 $103.25 $102.21 106,982
2017-07-20 $102.71 $102.96 $101.79 $102.40 $101.37 180,270
2017-07-19 $101.93 $102.57 $100.81 $102.39 $101.36 123,711
2017-07-18 $101.94 $102.33 $101.12 $101.47 $100.45 194,684
2017-07-17 $101.91 $102.11 $101.25 $101.88 $100.85 104,790
2017-07-14 $101.15 $102.30 $100.88 $101.93 $100.90 173,224
2017-07-13 $101.11 $101.18 $99.82 $100.80 $99.78 236,142
2017-07-12 $101.54 $102.87 $100.93 $101.01 $99.99 201,891
2017-07-11 $101.28 $101.47 $99.54 $100.95 $99.93 445,577
2017-07-10 $102.26 $102.37 $100.68 $101.12 $100.10 342,168
2017-07-07 $101.04 $102.68 $100.88 $102.33 $101.30 137,314
2017-07-06 $101.31 $102.22 $100.60 $100.64 $99.63 471,878
2017-07-05 $100.24 $102.53 $100.24 $101.30 $100.28 329,068
2017-07-03 $98.67 $100.27 $98.42 $99.79 $98.78 125,868
2017-06-30 $97.06 $98.91 $96.81 $98.36 $97.37 267,883
2017-06-29 $98.56 $98.90 $96.02 $96.71 $95.74 176,999
2017-06-28 $97.62 $98.76 $96.63 $98.71 $97.72 249,381
2017-06-27 $97.60 $97.99 $97.00 $97.01 $96.03 277,484
2017-06-26 $98.74 $99.23 $97.19 $97.91 $96.92 324,110
2017-06-23 $98.63 $99.14 $98.14 $98.45 $97.46 329,649
2017-06-22 $100.85 $101.28 $98.66 $98.80 $97.80 353,275
2017-06-21 $100.87 $101.61 $100.38 $100.80 $99.78 362,920
2017-06-20 $100.70 $101.25 $100.50 $100.77 $99.75 214,734
2017-06-19 $100.11 $101.29 $100.00 $101.12 $100.10 250,858
2017-06-16 $99.42 $100.16 $98.51 $99.50 $98.50 599,447
2017-06-15 $98.77 $99.65 $98.35 $99.59 $98.59 283,890
2017-06-14 $99.26 $100.13 $98.98 $99.48 $98.48 324,070
2017-06-13 $97.35 $99.41 $97.31 $99.27 $98.27 348,513
2017-06-12 $98.07 $98.11 $95.84 $97.10 $96.12 542,791
2017-06-09 $99.66 $99.73 $97.48 $98.07 $97.08 657,228
2017-06-08 $99.28 $99.86 $98.80 $99.41 $98.41 419,242
2017-06-07 $100.27 $100.37 $99.37 $99.56 $98.56 319,443
2017-06-06 $100.83 $101.11 $100.19 $100.24 $99.23 356,665
2017-06-05 $103.32 $103.33 $101.15 $101.28 $100.26 375,786
2017-06-02 $103.17 $105.09 $102.97 $104.32 $102.94 371,926
2017-06-01 $101.85 $103.69 $101.46 $103.38 $102.02 330,779
2017-05-31 $100.49 $101.77 $100.25 $101.66 $100.32 325,628
2017-05-30 $101.06 $101.32 $100.03 $100.49 $99.16 241,998
2017-05-26 $102.36 $102.36 $100.68 $101.44 $100.10 297,029
2017-05-25 $101.09 $102.35 $101.02 $102.04 $100.69 281,760
2017-05-24 $98.89 $101.02 $98.57 $100.90 $99.57 266,720
2017-05-23 $98.90 $98.99 $97.57 $98.89 $97.59 145,349
2017-05-22 $97.94 $99.30 $97.75 $98.42 $97.12 247,397
2017-05-19 $96.97 $97.86 $96.61 $97.25 $95.97 180,705
2017-05-18 $96.21 $96.99 $95.55 $96.34 $95.07 239,954
2017-05-17 $96.29 $97.17 $96.29 $96.60 $95.33 230,436
2017-05-16 $97.71 $97.82 $96.65 $97.69 $96.40 275,590
2017-05-15 $96.62 $98.07 $96.27 $97.38 $96.10 248,450
2017-05-12 $98.89 $99.11 $96.66 $96.90 $95.62 327,778
2017-05-11 $96.03 $99.62 $93.50 $99.43 $98.12 805,971
2017-05-10 $98.36 $98.88 $97.01 $98.09 $96.80 271,352
2017-05-09 $98.65 $99.12 $98.28 $98.40 $97.10 207,407
2017-05-08 $98.50 $98.62 $97.90 $98.53 $97.23 206,285
2017-05-05 $98.12 $98.80 $98.11 $98.63 $97.33 270,543
2017-05-04 $99.55 $99.55 $97.92 $98.29 $96.99 186,141
2017-05-03 $98.37 $99.80 $98.15 $99.65 $98.34 385,061
2017-05-02 $98.39 $98.97 $98.23 $98.87 $97.57 420,764
2017-05-01 $99.26 $99.63 $97.80 $98.34 $97.04 372,774
2017-04-28 $98.71 $99.50 $98.29 $99.00 $97.69 299,690
2017-04-27 $99.00 $99.33 $97.99 $98.70 $97.40 196,046
2017-04-26 $99.28 $99.28 $98.48 $98.62 $97.32 193,145
2017-04-25 $98.70 $99.14 $98.11 $99.04 $97.73 173,125
2017-04-24 $98.78 $99.14 $98.26 $98.51 $97.21 172,429
2017-04-21 $98.38 $98.38 $97.26 $97.28 $96.00 161,246
2017-04-20 $97.13 $98.16 $96.27 $97.93 $96.64 217,014
2017-04-19 $97.58 $97.71 $96.53 $96.77 $95.49 203,656
2017-04-18 $96.49 $97.27 $94.89 $97.08 $95.80 330,640
2017-04-17 $95.83 $97.14 $95.10 $96.87 $95.59 226,173
2017-04-13 $96.50 $97.81 $95.22 $95.31 $94.05 215,147
2017-04-12 $97.54 $98.07 $95.95 $96.49 $95.22 319,000
2017-04-11 $97.74 $98.10 $97.19 $97.49 $96.20 396,255
2017-04-10 $99.00 $99.08 $97.70 $97.92 $96.63 197,739
2017-04-07 $96.80 $99.00 $96.52 $98.59 $97.29 393,893
2017-04-06 $96.37 $96.66 $95.89 $96.25 $94.98 203,092
2017-04-05 $97.49 $97.90 $96.11 $96.19 $94.92 255,925
2017-04-04 $97.09 $98.15 $96.75 $97.16 $95.88 248,443
2017-04-03 $98.00 $98.49 $96.47 $97.15 $95.87 267,135
2017-03-31 $99.17 $99.17 $97.91 $98.00 $96.71 234,266
2017-03-30 $98.48 $99.82 $98.48 $99.31 $98.00 300,588
2017-03-29 $98.67 $98.84 $97.95 $98.38 $97.08 198,359
2017-03-28 $97.29 $99.10 $97.08 $98.84 $97.54 229,716
2017-03-27 $96.55 $97.93 $95.89 $97.48 $96.19 291,938
2017-03-24 $98.98 $99.44 $97.40 $97.76 $96.47 305,025
2017-03-23 $99.54 $99.94 $98.79 $98.92 $97.61 227,888
2017-03-22 $99.16 $99.62 $98.71 $99.54 $98.23 263,002
2017-03-21 $100.81 $101.48 $98.63 $99.28 $97.97 417,693
2017-03-20 $102.02 $102.36 $100.53 $100.69 $99.36 285,372
2017-03-17 $101.20 $102.72 $101.14 $102.11 $100.76 585,175
2017-03-16 $102.52 $102.52 $101.08 $101.19 $99.85 277,865
2017-03-15 $100.07 $102.07 $100.07 $101.46 $100.12 461,847
2017-03-14 $99.47 $100.15 $99.26 $100.06 $98.74 245,192
2017-03-13 $99.50 $99.80 $98.92 $99.74 $98.42 247,803
2017-03-10 $99.43 $99.98 $98.25 $99.47 $98.16 431,234
2017-03-09 $98.90 $99.98 $97.63 $99.34 $98.03 551,985
2017-03-08 $93.80 $97.77 $93.75 $96.82 $95.54 782,149
2017-03-07 $94.05 $95.14 $93.03 $94.56 $93.31 423,756
2017-03-06 $94.15 $94.86 $93.71 $94.73 $93.16 178,604
2017-03-03 $94.15 $94.75 $94.15 $94.46 $92.90 243,383
2017-03-02 $94.62 $94.97 $94.15 $94.21 $92.65 338,502
2017-03-01 $93.60 $94.79 $93.58 $94.61 $93.05 304,325
2017-02-28 $94.02 $94.73 $92.35 $92.42 $90.89 753,456
2017-02-27 $91.53 $93.59 $90.94 $93.51 $91.97 532,455
2017-02-24 $89.74 $91.88 $89.73 $91.85 $90.33 280,025
2017-02-23 $91.66 $91.78 $90.13 $90.43 $88.94 223,250
2017-02-22 $91.14 $91.99 $90.60 $91.82 $90.30 346,803
2017-02-21 $89.49 $91.30 $89.18 $91.22 $89.71 276,551
2017-02-17 $89.35 $89.54 $88.82 $89.52 $88.04 181,240
2017-02-16 $89.11 $89.42 $87.72 $89.37 $87.89 192,252
2017-02-15 $89.11 $89.41 $88.60 $89.11 $87.64 233,304
2017-02-14 $88.60 $89.17 $88.39 $89.15 $87.68 157,874
2017-02-13 $89.29 $89.96 $88.91 $89.05 $87.58 314,340
2017-02-10 $88.00 $89.38 $87.92 $89.07 $87.60 352,419
2017-02-09 $87.41 $88.52 $87.41 $87.63 $86.18 428,524
2017-02-08 $88.03 $88.29 $87.08 $87.28 $85.84 239,013
2017-02-07 $88.25 $88.72 $87.89 $88.21 $86.75 130,472
2017-02-06 $88.03 $89.05 $88.03 $88.17 $86.71 221,308
2017-02-03 $87.20 $88.45 $87.20 $88.13 $86.67 241,321
2017-02-02 $87.01 $87.33 $85.91 $86.82 $85.39 308,379
2017-02-01 $87.30 $87.75 $86.62 $87.34 $85.90 283,840
2017-01-31 $86.84 $87.24 $85.51 $86.95 $85.51 325,049
2017-01-30 $87.36 $87.43 $86.43 $87.25 $85.81 351,280
2017-01-27 $87.68 $88.75 $87.61 $87.80 $86.35 263,637
2017-01-26 $88.23 $88.92 $87.41 $87.76 $86.31 246,116
2017-01-25 $88.78 $89.08 $87.99 $88.16 $86.70 295,202
2017-01-24 $88.29 $89.67 $86.95 $88.67 $87.21 241,275
2017-01-23 $88.46 $88.55 $87.25 $88.46 $87.00 212,471
2017-01-20 $88.96 $89.42 $87.70 $88.15 $86.69 196,098
2017-01-19 $88.16 $89.25 $88.00 $88.83 $87.36 423,255
2017-01-18 $87.83 $88.49 $87.14 $87.32 $85.88 198,246
2017-01-17 $88.26 $88.43 $87.11 $87.64 $86.19 239,028
2017-01-13 $89.22 $89.77 $88.74 $88.97 $87.50 201,970
2017-01-12 $88.63 $89.19 $87.93 $89.06 $87.59 300,079
2017-01-11 $89.96 $90.39 $88.42 $88.82 $87.35 492,002
2017-01-10 $89.00 $89.95 $88.83 $89.87 $88.39 425,448
2017-01-09 $89.90 $90.03 $88.21 $88.80 $87.33 494,139
2017-01-06 $90.15 $90.43 $89.48 $90.11 $88.62 232,885
2017-01-05 $90.17 $91.13 $89.85 $90.06 $88.57 285,858
2017-01-04 $90.00 $91.36 $89.92 $90.25 $88.76 674,598
2017-01-03 $87.92 $89.80 $87.76 $89.61 $88.13 657,832
2016-12-30 $88.75 $88.75 $87.57 $87.73 $86.28 412,556
2016-12-29 $87.76 $88.59 $87.65 $88.46 $87.00 288,183
2016-12-28 $88.10 $88.46 $87.29 $87.84 $86.39 405,280
2016-12-27 $87.89 $88.37 $87.49 $88.22 $86.76 213,029
2016-12-23 $87.41 $87.81 $86.16 $87.48 $86.03 153,101
2016-12-22 $86.50 $87.79 $86.40 $87.38 $85.94 309,816
2016-12-21 $87.29 $87.73 $86.69 $86.97 $85.53 224,911
2016-12-20 $87.58 $87.90 $86.67 $87.30 $85.86 533,429
2016-12-19 $86.51 $87.69 $86.51 $87.33 $85.89 410,226
2016-12-16 $86.14 $87.73 $86.14 $86.75 $85.32 698,801
2016-12-15 $86.39 $87.48 $85.73 $86.00 $84.58 286,622
2016-12-14 $86.59 $87.09 $84.98 $86.40 $84.97 249,187
2016-12-13 $87.89 $87.89 $86.38 $86.60 $85.17 307,637
2016-12-12 $85.93 $87.29 $82.44 $87.28 $85.84 556,349
2016-12-09 $87.37 $88.55 $87.12 $87.88 $86.43 427,490
2016-12-08 $88.50 $88.98 $86.71 $87.16 $85.72 323,465
2016-12-07 $88.95 $88.95 $87.86 $87.99 $86.54 252,758
2016-12-06 $87.23 $89.39 $87.04 $88.96 $87.49 345,337
2016-12-05 $87.00 $87.87 $86.72 $87.69 $86.24 311,055
2016-12-02 $85.67 $86.87 $85.22 $86.63 $85.20 224,477
2016-12-01 $85.77 $86.91 $85.32 $85.74 $84.32 309,012
2016-11-30 $87.15 $87.15 $85.33 $85.33 $83.92 330,076
2016-11-29 $86.93 $87.81 $86.84 $86.92 $85.48 287,763
2016-11-28 $87.70 $87.70 $86.16 $87.30 $85.86 338,481
2016-11-25 $86.68 $88.25 $86.16 $87.95 $86.50 152,079
2016-11-23 $85.81 $86.69 $85.30 $86.55 $85.12 193,399
2016-11-22 $85.99 $86.23 $85.37 $85.76 $84.34 252,766
2016-11-21 $85.95 $86.31 $85.50 $85.73 $84.31 364,339
2016-11-18 $85.19 $85.90 $85.04 $85.48 $84.07 289,867
2016-11-17 $84.79 $85.50 $84.55 $85.20 $83.79 332,811
2016-11-16 $85.10 $85.69 $84.11 $84.63 $83.23 430,675
2016-11-15 $84.71 $85.88 $84.47 $85.14 $83.73 706,999
2016-11-14 $82.05 $85.18 $81.65 $85.11 $83.70 834,480
2016-11-11 $80.27 $81.69 $79.97 $81.61 $79.98 362,974
2016-11-10 $80.17 $81.20 $79.33 $80.63 $79.02 900,527
2016-11-09 $77.23 $80.88 $77.01 $79.28 $77.70 1,144,239
2016-11-08 $77.16 $79.65 $76.27 $77.84 $76.29 1,271,864
2016-11-07 $75.02 $76.38 $74.93 $76.19 $74.67 457,761
2016-11-04 $73.88 $74.53 $73.07 $74.17 $72.69 664,074
2016-11-03 $72.06 $74.13 $72.06 $73.80 $72.33 1,202,495
2016-11-02 $74.38 $74.49 $72.06 $72.19 $70.75 807,514
2016-11-01 $74.73 $75.06 $73.55 $73.80 $72.33 383,287
2016-10-31 $75.37 $75.52 $74.34 $74.36 $72.87 599,915
2016-10-28 $74.62 $75.88 $74.62 $75.20 $73.70 232,903
2016-10-27 $74.85 $74.93 $74.06 $74.92 $73.42 315,187
2016-10-26 $75.29 $75.80 $74.24 $74.79 $73.30 586,053
2016-10-25 $75.33 $75.92 $74.31 $75.14 $73.64 620,003
2016-10-24 $76.86 $76.86 $75.74 $75.78 $74.27 361,577
2016-10-21 $76.16 $76.33 $75.42 $76.05 $74.53 517,382
2016-10-20 $76.52 $77.29 $76.20 $76.50 $74.97 493,551
2016-10-19 $77.51 $77.65 $76.60 $76.89 $75.35 383,066
2016-10-18 $76.93 $78.40 $75.71 $77.64 $76.09 1,100,009
2016-10-17 $73.73 $74.64 $73.39 $74.41 $72.92 493,005
2016-10-14 $73.37 $73.86 $73.24 $73.53 $72.06 367,390
2016-10-13 $72.16 $73.20 $71.52 $72.92 $71.46 459,795
2016-10-12 $72.71 $73.21 $72.45 $72.62 $71.17 281,534
2016-10-11 $73.97 $74.59 $72.45 $72.86 $71.40 490,985
2016-10-10 $74.19 $75.01 $74.16 $74.38 $72.89 479,163
2016-10-07 $75.10 $75.29 $74.00 $74.15 $72.67 544,752
2016-10-06 $75.74 $75.80 $75.16 $75.31 $73.81 316,079
2016-10-05 $76.18 $77.34 $75.56 $75.60 $74.09 598,657
2016-10-04 $76.99 $77.20 $75.62 $76.29 $74.77 422,894
2016-10-03 $76.23 $77.06 $75.93 $76.70 $75.17 354,966
2016-09-30 $75.58 $76.73 $75.09 $76.23 $74.71 773,854
2016-09-29 $76.41 $76.74 $75.06 $75.45 $73.94 542,656
2016-09-28 $76.81 $77.22 $76.31 $76.84 $75.31 379,901
2016-09-27 $76.49 $77.47 $76.15 $76.76 $75.23 423,370
2016-09-26 $73.97 $76.37 $73.78 $76.00 $74.48 1,265,411
2016-09-23 $74.18 $75.08 $74.09 $74.44 $72.95 306,698
2016-09-22 $74.07 $75.25 $74.07 $74.77 $73.28 385,104
2016-09-21 $73.50 $74.49 $73.10 $74.01 $72.53 331,846
2016-09-20 $73.47 $73.84 $72.79 $73.26 $71.80 408,792
2016-09-19 $72.46 $73.41 $72.29 $72.95 $71.49 373,848
2016-09-16 $73.87 $73.87 $72.40 $72.48 $71.03 498,624
2016-09-15 $73.13 $74.09 $73.01 $73.93 $72.45 457,905
2016-09-14 $74.74 $75.42 $72.88 $73.44 $71.97 677,705
2016-09-13 $75.08 $75.61 $74.46 $74.83 $73.34 613,562
2016-09-12 $74.70 $75.92 $74.50 $75.75 $74.24 642,123
2016-09-09 $75.26 $75.69 $74.80 $75.14 $73.64 506,215
2016-09-08 $75.55 $76.47 $75.41 $75.96 $74.44 353,869
2016-09-07 $76.76 $77.00 $75.60 $75.84 $74.33 652,438
2016-09-06 $78.15 $78.15 $76.53 $77.28 $75.74 355,184
2016-09-02 $77.15 $78.02 $77.15 $77.88 $76.32 564,198
2016-09-01 $76.10 $77.46 $76.10 $77.28 $75.45 652,828
2016-08-31 $76.05 $76.24 $74.90 $75.43 $73.64 251,661
2016-08-30 $75.83 $76.46 $75.72 $75.98 $74.18 464,344
2016-08-29 $74.61 $76.48 $74.61 $76.04 $74.24 531,207
2016-08-26 $75.16 $76.01 $74.16 $74.46 $72.69 514,203
2016-08-25 $75.87 $76.44 $74.98 $75.20 $73.42 977,591
2016-08-24 $75.97 $76.47 $74.82 $76.05 $74.24 966,671
2016-08-23 $75.04 $76.15 $74.75 $76.03 $74.23 1,504,295
2016-08-22 $72.84 $74.56 $72.48 $74.48 $72.71 1,027,916
2016-08-19 $72.00 $73.13 $71.73 $73.09 $71.36 867,712
2016-08-18 $72.00 $72.33 $71.85 $72.14 $70.43 528,402
2016-08-17 $71.90 $72.63 $71.67 $72.05 $70.34 707,775
2016-08-16 $73.08 $73.27 $71.52 $71.67 $69.97 1,076,173
2016-08-15 $73.63 $74.61 $73.25 $73.37 $71.63 751,792
2016-08-12 $73.97 $76.25 $73.50 $73.63 $71.88 1,301,099
2016-08-11 $71.65 $75.32 $71.50 $74.15 $72.39 3,505,867
2016-08-10 $78.52 $79.69 $67.04 $70.79 $69.11 8,707,183
2016-08-09 $87.28 $89.43 $87.10 $88.77 $86.66 846,999
2016-08-08 $87.38 $87.64 $86.87 $87.30 $85.23 258,319
2016-08-05 $87.50 $87.80 $87.24 $87.39 $85.32 207,422
2016-08-04 $86.85 $87.49 $86.78 $87.31 $85.24 251,752
2016-08-03 $86.03 $86.98 $85.60 $86.67 $84.61 236,865
2016-08-02 $88.00 $88.09 $86.20 $86.22 $84.17 489,832
2016-08-01 $87.03 $88.17 $86.92 $88.06 $85.97 288,823
2016-07-29 $87.34 $88.00 $86.98 $87.12 $85.05 320,501
2016-07-28 $86.88 $87.67 $86.47 $87.57 $85.49 325,167
2016-07-27 $87.81 $87.99 $86.28 $86.89 $84.83 402,137
2016-07-26 $86.67 $87.62 $86.47 $87.52 $85.44 202,707
2016-07-25 $87.00 $87.21 $86.63 $86.76 $84.70 229,949
2016-07-22 $86.88 $87.46 $86.48 $87.23 $85.16 272,469
2016-07-21 $87.87 $88.03 $86.93 $87.07 $85.00 233,934
2016-07-20 $87.55 $88.28 $87.39 $87.85 $85.76 259,790
2016-07-19 $85.95 $88.50 $85.95 $87.60 $85.52 859,636
2016-07-18 $86.39 $87.26 $86.04 $86.15 $84.11 419,961
2016-07-15 $85.75 $86.78 $85.56 $86.29 $84.24 402,505
2016-07-14 $85.93 $86.10 $85.32 $85.35 $83.32 442,726
2016-07-13 $86.39 $86.44 $85.33 $85.33 $83.30 304,231
2016-07-12 $85.49 $86.20 $85.16 $85.98 $83.94 564,084
2016-07-11 $84.43 $85.47 $84.33 $84.75 $82.74 520,355
2016-07-08 $84.60 $84.89 $84.19 $84.43 $82.43 345,807
2016-07-07 $83.42 $84.01 $83.24 $83.86 $81.87 467,905
2016-07-06 $83.96 $84.12 $83.14 $83.32 $81.34 448,457
2016-07-05 $85.05 $85.08 $84.00 $84.36 $82.36 491,442
2016-07-01 $85.08 $86.23 $84.92 $85.09 $83.07 480,741
2016-06-30 $84.20 $85.72 $83.81 $85.14 $83.12 975,378
2016-06-29 $83.20 $84.45 $82.74 $84.31 $82.31 573,213
2016-06-28 $83.66 $83.99 $82.11 $82.65 $80.69 771,409
2016-06-27 $83.68 $83.78 $82.59 $83.16 $81.19 1,387,639
2016-06-24 $85.46 $86.42 $84.22 $84.39 $82.39 1,266,359
2016-06-23 $88.19 $88.19 $87.13 $87.43 $85.35 724,745
2016-06-22 $88.53 $88.72 $87.34 $87.48 $85.40 302,382
2016-06-21 $88.45 $88.84 $88.00 $88.60 $86.50 376,345
2016-06-20 $88.79 $89.48 $88.15 $88.58 $86.48 247,512
2016-06-17 $88.37 $88.73 $86.72 $87.94 $85.85 713,337
2016-06-16 $88.20 $88.45 $87.43 $88.37 $86.27 310,713
2016-06-15 $88.66 $89.38 $88.36 $88.59 $86.49 219,853
2016-06-14 $88.26 $89.65 $87.77 $88.61 $86.51 408,252
2016-06-13 $88.80 $89.11 $87.98 $88.19 $86.10 452,336
2016-06-10 $89.76 $89.99 $88.96 $89.36 $87.24 289,840
2016-06-09 $89.61 $90.98 $89.61 $90.63 $88.48 339,568
2016-06-08 $90.02 $90.29 $89.40 $89.69 $87.56 413,839
2016-06-07 $89.44 $90.51 $89.01 $90.03 $87.89 280,635
2016-06-06 $88.97 $90.01 $88.65 $89.61 $87.48 403,623
2016-06-03 $89.81 $90.08 $88.89 $89.31 $86.90 312,835
2016-06-02 $88.43 $90.50 $88.00 $89.77 $87.35 289,506
2016-06-01 $87.30 $88.80 $87.00 $88.56 $86.17 303,738
2016-05-31 $88.25 $88.68 $86.91 $87.03 $84.68 403,691
2016-05-27 $88.08 $88.60 $87.77 $88.44 $86.05 231,993
2016-05-26 $88.35 $88.89 $87.96 $88.29 $85.91 174,825
2016-05-25 $88.39 $88.96 $87.89 $88.30 $85.92 383,794
2016-05-24 $86.91 $88.72 $86.05 $88.35 $85.97 290,186
2016-05-23 $87.08 $87.34 $86.52 $86.90 $84.55 291,447
2016-05-20 $86.28 $87.18 $85.45 $87.05 $84.70 241,931
2016-05-19 $85.50 $86.28 $85.10 $85.80 $83.48 361,000
2016-05-18 $86.53 $87.21 $85.62 $85.88 $83.56 416,165
2016-05-17 $87.78 $88.07 $86.29 $86.88 $84.53 237,689
2016-05-16 $87.18 $88.75 $87.18 $88.05 $85.67 383,426
2016-05-13 $88.25 $88.48 $86.87 $87.22 $84.87 343,348
2016-05-12 $87.69 $89.00 $87.33 $88.71 $86.32 397,877
2016-05-11 $87.87 $88.50 $87.07 $87.56 $85.20 478,220
2016-05-10 $87.31 $88.14 $87.06 $87.99 $85.61 461,866
2016-05-09 $85.43 $87.86 $85.00 $87.17 $84.82 387,204
2016-05-06 $85.81 $85.81 $84.37 $85.36 $83.06 644,800
2016-05-05 $85.00 $86.89 $83.03 $86.00 $83.68 1,320,987
2016-05-04 $87.00 $87.78 $86.36 $87.13 $84.78 781,575
2016-05-03 $86.90 $88.22 $85.81 $87.48 $85.12 501,171
2016-05-02 $86.99 $87.68 $84.88 $87.11 $84.76 600,551
2016-04-29 $87.00 $87.70 $86.47 $87.00 $84.65 320,165
2016-04-28 $87.76 $89.05 $87.26 $87.50 $85.14 273,591
2016-04-27 $86.99 $88.07 $86.37 $87.91 $85.54 228,706
2016-04-26 $85.00 $86.99 $84.73 $86.96 $84.61 252,217
2016-04-25 $85.84 $85.84 $84.50 $84.72 $82.43 310,001
2016-04-22 $84.75 $86.75 $84.58 $85.90 $83.58 321,029
2016-04-21 $85.35 $85.97 $84.41 $84.73 $82.44 327,978
2016-04-20 $86.50 $86.79 $85.43 $85.47 $83.16 432,073
2016-04-19 $87.04 $87.33 $86.03 $86.56 $84.22 392,765
2016-04-18 $86.90 $87.44 $86.00 $86.87 $84.53 217,477
2016-04-15 $87.09 $87.41 $86.35 $87.20 $84.85 238,573
2016-04-14 $87.36 $87.73 $86.79 $86.86 $84.52 200,553
2016-04-13 $87.04 $87.40 $86.59 $87.34 $84.98 237,666
2016-04-12 $86.39 $86.84 $85.34 $86.50 $84.17 435,554
2016-04-11 $87.48 $88.09 $86.37 $86.41 $84.08 335,157
2016-04-08 $87.23 $87.77 $86.56 $86.91 $84.56 255,523
2016-04-07 $86.69 $87.10 $86.03 $86.81 $84.47 296,096
2016-04-06 $86.01 $86.99 $85.76 $86.77 $84.43 365,968
2016-04-05 $86.15 $86.98 $85.61 $86.15 $83.82 358,179
2016-04-04 $86.90 $87.66 $86.05 $86.58 $84.24 381,988
2016-04-01 $86.38 $87.79 $85.96 $86.89 $84.54 512,023
2016-03-31 $87.75 $88.13 $86.84 $86.94 $84.59 507,008
2016-03-30 $86.75 $88.03 $86.39 $87.77 $85.40 682,010
2016-03-29 $84.97 $86.26 $84.59 $86.21 $83.88 413,654
2016-03-28 $84.42 $85.63 $83.85 $85.21 $82.91 749,084
2016-03-24 $83.00 $84.11 $82.72 $84.05 $81.78 705,098
2016-03-23 $81.79 $83.22 $81.78 $82.77 $80.54 259,559
2016-03-22 $81.90 $82.70 $81.68 $82.12 $79.90 373,077
2016-03-21 $81.61 $83.29 $81.59 $82.26 $80.04 465,197
2016-03-18 $79.48 $82.59 $79.03 $81.98 $79.77 1,073,397
2016-03-17 $79.04 $79.86 $79.01 $79.43 $77.29 515,696
2016-03-16 $78.19 $79.34 $77.87 $79.07 $76.94 366,734
2016-03-15 $77.82 $79.01 $77.35 $78.23 $76.12 403,817
2016-03-14 $76.87 $78.62 $76.52 $78.26 $76.15 424,040
2016-03-11 $77.41 $78.51 $76.96 $77.33 $75.24 686,824
2016-03-10 $79.37 $79.50 $76.30 $77.24 $75.15 966,103
2016-03-09 $80.99 $80.99 $78.89 $79.16 $77.02 467,997
2016-03-08 $79.60 $80.89 $79.38 $80.55 $78.38 816,368
2016-03-07 $81.67 $82.92 $79.84 $79.95 $77.79 807,892
2016-03-04 $80.77 $82.74 $80.07 $82.08 $79.86 598,868
2016-03-03 $81.25 $82.49 $79.41 $80.75 $78.57 840,765
2016-03-02 $78.11 $81.80 $78.05 $81.69 $79.19 1,062,818
2016-03-01 $83.50 $83.98 $74.31 $77.91 $75.53 2,932,322
2016-02-29 $87.27 $88.03 $83.34 $83.76 $81.20 792,018
2016-02-26 $86.50 $87.58 $86.20 $87.25 $84.58 615,619
2016-02-25 $85.82 $86.58 $85.53 $86.31 $83.67 529,970
2016-02-24 $83.98 $85.95 $83.50 $85.56 $82.94 492,386
2016-02-23 $84.14 $85.09 $83.33 $84.57 $81.98 354,323
2016-02-22 $83.61 $85.02 $83.61 $84.47 $81.89 345,930
2016-02-19 $82.93 $83.50 $81.97 $83.02 $80.48 385,485
2016-02-18 $84.15 $84.21 $82.76 $83.16 $80.62 413,389
2016-02-17 $83.35 $84.56 $83.00 $84.17 $81.59 390,746
2016-02-16 $84.91 $85.35 $81.20 $82.87 $80.33 658,259
2016-02-12 $84.86 $84.86 $82.69 $83.83 $81.27 386,376
2016-02-11 $82.41 $84.26 $81.10 $83.52 $80.96 541,254
2016-02-10 $84.64 $85.49 $83.61 $84.57 $81.98 537,389
2016-02-09 $84.09 $85.50 $83.08 $84.26 $81.68 568,565
2016-02-08 $86.00 $86.20 $83.53 $84.75 $82.16 425,489
2016-02-05 $89.00 $89.44 $84.42 $85.16 $82.55 595,594
2016-02-04 $88.55 $90.95 $88.10 $89.12 $86.39 511,541
2016-02-03 $87.32 $89.35 $86.11 $88.98 $86.26 507,472
2016-02-02 $88.88 $89.15 $86.11 $86.65 $84.00 362,121
2016-02-01 $90.14 $90.14 $89.03 $89.55 $86.81 308,552
2016-01-29 $86.97 $90.25 $86.85 $90.23 $87.47 512,417
2016-01-28 $86.32 $87.41 $85.47 $86.80 $84.14 546,415
2016-01-27 $87.07 $87.49 $84.51 $85.90 $83.27 866,519
2016-01-26 $88.95 $90.16 $88.58 $89.37 $86.64 685,388
2016-01-25 $86.93 $89.29 $86.76 $89.12 $86.39 861,047
2016-01-22 $84.90 $87.27 $84.67 $87.24 $84.57 526,413
2016-01-21 $86.99 $87.20 $83.85 $84.15 $81.58 685,914
2016-01-20 $85.08 $87.80 $84.12 $86.87 $84.21 931,179
2016-01-19 $85.91 $87.40 $84.65 $86.68 $84.03 747,268
2016-01-15 $85.99 $87.51 $83.80 $85.66 $83.04 898,411
2016-01-14 $88.68 $89.39 $86.72 $87.49 $84.81 987,708
2016-01-13 $90.84 $91.34 $87.72 $88.20 $85.50 774,405
2016-01-12 $89.12 $91.07 $87.78 $90.99 $88.21 622,065
2016-01-11 $89.22 $89.60 $87.06 $88.36 $85.66 581,299
2016-01-08 $91.03 $91.79 $88.79 $89.04 $86.32 583,491
2016-01-07 $93.60 $93.99 $90.76 $90.96 $88.18 845,752
2016-01-06 $91.95 $94.92 $91.04 $94.55 $91.66 1,385,490
2016-01-05 $89.21 $92.60 $89.18 $91.99 $89.18 867,446
2016-01-04 $89.46 $89.95 $88.17 $89.29 $86.56 709,166
2015-12-31 $90.53 $90.89 $89.16 $89.34 $86.61 235,061
2015-12-30 $90.95 $91.22 $90.21 $90.53 $87.76 220,121
2015-12-29 $91.30 $91.80 $90.13 $90.98 $88.20 251,835
2015-12-28 $89.85 $90.45 $88.42 $89.65 $86.91 189,858
2015-12-24 $89.72 $90.56 $89.20 $89.92 $87.17 132,726
2015-12-23 $90.67 $90.67 $89.65 $90.03 $87.28 300,660
2015-12-22 $91.97 $92.99 $89.27 $90.05 $87.29 491,270
2015-12-21 $87.20 $90.77 $86.89 $90.72 $87.94 626,238
2015-12-18 $87.09 $87.86 $85.82 $86.65 $84.00 823,410
2015-12-17 $88.00 $90.96 $86.47 $88.06 $85.37 809,061
2015-12-16 $85.90 $87.13 $85.10 $86.34 $83.70 299,799
2015-12-15 $84.66 $85.34 $84.01 $84.98 $82.38 335,241
2015-12-14 $84.10 $84.95 $83.07 $83.80 $81.24 276,839
2015-12-11 $85.23 $85.92 $84.27 $84.38 $81.80 238,752
2015-12-10 $85.99 $86.70 $85.35 $86.12 $83.49 217,965
2015-12-09 $86.73 $88.30 $85.59 $85.73 $83.11 315,721
2015-12-08 $87.95 $88.22 $86.57 $87.05 $84.39 471,471
2015-12-07 $86.97 $89.00 $86.97 $89.00 $86.28 495,797
2015-12-04 $83.83 $86.74 $83.40 $86.58 $83.93 311,802
2015-12-03 $86.18 $86.68 $83.74 $83.89 $81.32 261,927
2015-12-02 $86.04 $86.34 $85.72 $86.02 $83.39 237,088
2015-12-01 $86.28 $86.69 $85.61 $85.90 $83.27 247,172
2015-11-30 $86.27 $86.45 $85.61 $85.91 $83.28 221,299
2015-11-27 $86.66 $86.66 $86.00 $86.40 $83.76 107,456
2015-11-25 $86.90 $87.38 $86.00 $86.27 $83.63 229,279
2015-11-24 $86.44 $87.26 $86.25 $86.49 $83.84 346,563
2015-11-23 $87.12 $88.50 $86.99 $87.19 $84.52 245,437
2015-11-20 $86.52 $87.39 $86.40 $87.04 $84.38 239,952
2015-11-19 $85.95 $86.83 $85.42 $86.40 $83.76 372,175
2015-11-18 $86.26 $86.60 $85.38 $85.73 $83.11 509,909
2015-11-17 $85.74 $86.74 $84.60 $86.07 $83.44 377,197
2015-11-16 $80.79 $85.35 $80.79 $85.19 $82.58 639,888
2015-11-13 $80.87 $81.95 $80.27 $80.35 $77.65 241,503
2015-11-12 $83.40 $83.47 $81.21 $81.30 $78.57 331,893
2015-11-11 $83.96 $84.33 $83.55 $84.00 $81.18 306,287
2015-11-10 $83.07 $83.90 $82.72 $83.60 $80.80 289,101
2015-11-09 $84.40 $84.40 $82.74 $83.37 $80.57 255,061
2015-11-06 $85.60 $85.60 $84.14 $84.47 $81.64 290,216
2015-11-05 $85.80 $86.00 $84.66 $85.48 $82.61 514,389
2015-11-04 $86.93 $87.48 $85.58 $85.79 $82.91 270,776
2015-11-03 $87.16 $87.16 $84.95 $86.76 $83.85 367,961
2015-11-02 $85.73 $87.62 $84.96 $87.48 $84.55 604,707
2015-10-30 $85.19 $86.11 $84.61 $85.62 $82.75 279,951
2015-10-29 $86.42 $87.20 $84.57 $85.19 $82.33 515,818
2015-10-28 $84.97 $87.10 $84.52 $86.69 $83.78 1,315,497
2015-10-27 $84.25 $85.63 $83.72 $84.66 $81.82 668,563
2015-10-26 $82.00 $82.74 $81.02 $82.48 $79.71 664,293
2015-10-23 $82.00 $82.24 $81.26 $81.70 $78.96 444,427
2015-10-22 $79.37 $81.41 $78.92 $81.33 $78.60 462,474
2015-10-21 $79.20 $79.89 $78.85 $79.02 $76.37 321,525
2015-10-20 $77.53 $79.10 $77.35 $78.89 $76.24 291,829
2015-10-19 $77.36 $77.85 $77.10 $77.65 $75.05 348,546
2015-10-16 $78.24 $78.65 $77.47 $78.00 $75.38 317,298
2015-10-15 $78.92 $79.25 $77.32 $78.35 $75.72 288,515
2015-10-14 $79.00 $79.74 $78.31 $78.64 $76.00 566,278
2015-10-13 $78.84 $80.06 $78.58 $79.00 $76.35 444,639
2015-10-12 $78.74 $80.13 $78.18 $79.58 $76.91 383,747
2015-10-09 $76.86 $78.98 $76.86 $78.78 $76.14 520,259
2015-10-08 $76.87 $77.46 $76.29 $76.88 $74.30 433,261
2015-10-07 $77.40 $78.28 $76.32 $76.98 $74.40 837,393
2015-10-06 $75.57 $77.03 $75.56 $76.99 $74.41 412,485
2015-10-05 $74.65 $75.95 $74.50 $75.49 $72.96 218,728
2015-10-02 $72.54 $74.37 $71.89 $74.31 $71.82 221,916
2015-10-01 $72.04 $73.67 $71.50 $73.51 $71.04 314,732
2015-09-30 $72.44 $73.64 $71.43 $71.87 $69.46 435,038
2015-09-29 $71.34 $72.65 $70.53 $71.72 $69.31 449,223
2015-09-28 $72.77 $73.30 $71.12 $71.19 $68.80 237,791
2015-09-25 $74.47 $74.85 $73.01 $73.31 $70.85 318,788
2015-09-24 $74.70 $74.84 $73.43 $73.97 $71.49 371,085
2015-09-23 $75.94 $76.15 $75.34 $75.48 $72.95 379,841
2015-09-22 $74.60 $75.66 $74.10 $75.62 $73.08 328,601
2015-09-21 $76.06 $76.53 $75.29 $75.69 $73.15 392,773
2015-09-18 $75.34 $76.79 $75.00 $75.63 $73.09 485,477
2015-09-17 $77.68 $78.08 $76.36 $76.51 $73.94 273,526
2015-09-16 $78.02 $78.51 $77.00 $77.37 $74.77 290,600
2015-09-15 $78.30 $78.76 $77.46 $78.14 $75.52 262,153
2015-09-14 $78.46 $78.46 $77.23 $77.83 $75.22 241,721
2015-09-11 $77.60 $78.49 $77.35 $78.45 $75.82 264,608
2015-09-10 $78.06 $78.58 $77.37 $77.91 $75.30 277,676
2015-09-09 $78.06 $78.87 $77.47 $77.90 $75.29 267,985
2015-09-08 $76.36 $77.93 $76.03 $77.75 $75.14 378,864
2015-09-04 $74.13 $75.03 $73.75 $74.24 $71.75 236,587
2015-09-03 $75.65 $76.33 $74.86 $75.21 $72.69 245,572
2015-09-02 $74.48 $75.80 $73.97 $75.75 $73.21 244,749
2015-09-01 $73.93 $75.19 $73.54 $73.84 $71.36 339,243
2015-08-31 $75.79 $76.58 $74.93 $75.71 $73.17 350,528

Orbital ATK Inc (OA) News Headlines

Recent Orbital ATK Inc (OA) News
Similar Companies to Orbital ATK Inc (OA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.