| Historical Data for BAE SYSTEMS plc Sponsored ADR (BAESY) |
|
|
|
|
|
|
|
|
| 05/23/13 |
25.19 |
25.25 |
24.90 |
25.10 |
60,968 |
-0.62 |
-2.41% |
25.10 |
1.53 m |
174 |
| 05/22/13 |
25.72 |
26.02 |
25.54 |
25.72 |
65,583 |
0.20 |
0.78% |
25.72 |
1.69 m |
167 |
| 05/21/13 |
25.08 |
25.54 |
25.05 |
25.52 |
85,275 |
0.22 |
0.87% |
25.52 |
2.16 m |
186 |
| 05/20/13 |
24.93 |
25.36 |
24.93 |
25.30 |
49,421 |
0.28 |
1.12% |
25.30 |
1.25 m |
116 |
| 05/17/13 |
24.87 |
25.06 |
24.85 |
25.02 |
58,434 |
0.22 |
0.89% |
25.02 |
1.46 m |
150 |
| 05/16/13 |
24.84 |
24.96 |
24.78 |
24.80 |
38,166 |
0.17 |
0.69% |
24.80 |
949.31 k |
98 |
| 05/15/13 |
24.60 |
24.75 |
24.47 |
24.63 |
40,770 |
0.15 |
0.61% |
24.63 |
1 m |
109 |
| 05/14/13 |
24.14 |
24.48 |
24.07 |
24.48 |
106,945 |
0.61 |
2.56% |
24.48 |
2.61 m |
225 |
| 05/13/13 |
23.93 |
23.97 |
23.75 |
23.87 |
41,171 |
0.37 |
1.57% |
23.87 |
981.76 k |
96 |
| 05/10/13 |
23.49 |
23.50 |
23.29 |
23.50 |
116,895 |
-0.10 |
-0.42% |
23.50 |
2.73 m |
102 |
| 05/09/13 |
23.84 |
23.84 |
23.55 |
23.60 |
77,531 |
-0.28 |
-1.17% |
23.60 |
1.83 m |
158 |
| 05/08/13 |
23.70 |
23.91 |
23.61 |
23.88 |
29,654 |
0.49 |
2.09% |
23.88 |
707.11 k |
79 |
| 05/07/13 |
23.50 |
23.50 |
23.1006 |
23.39 |
106,965 |
-0.10 |
-0.43% |
23.39 |
2.48 m |
117 |
| 05/06/13 |
23.65 |
23.65 |
23.35 |
23.49 |
30,004 |
0.01 |
0.04% |
23.49 |
703.97 k |
115 |
| 05/03/13 |
23.26 |
23.54 |
23.26 |
23.48 |
52,640 |
0.01 |
0.04% |
23.48 |
1.23 m |
120 |
| 05/02/13 |
23.31 |
23.50 |
23.27 |
23.47 |
36,571 |
0.03 |
0.13% |
23.47 |
855.7 k |
107 |
| 05/01/13 |
23.81 |
23.81 |
23.44 |
23.44 |
39,038 |
0.00 |
0.00% |
23.44 |
921.91 k |
101 |
| 04/30/13 |
23.58 |
23.58 |
23.41 |
23.44 |
87,300 |
-0.16 |
-0.68% |
23.44 |
2.05 m |
86 |
| 04/29/13 |
23.42 |
23.73 |
23.3352 |
23.60 |
39,201 |
0.039 |
0.17% |
23.60 |
925.92 k |
74 |
| 04/26/13 |
23.64 |
23.68 |
23.44 |
23.561 |
45,245 |
-0.159 |
-0.67% |
23.561 |
1.07 m |
161 |
| 04/25/13 |
23.82 |
24.00 |
23.61 |
23.72 |
55,245 |
0.25 |
1.07% |
23.72 |
1.31 m |
125 |
| 04/24/13 |
23.31 |
23.59 |
23.30 |
23.47 |
158,466 |
0.01 |
0.04% |
23.47 |
3.7 m |
98 |
| 04/23/13 |
23.13 |
23.53 |
23.13 |
23.46 |
1,163,582 |
0.48 |
2.09% |
23.46 |
27.22 m |
121 |
| 04/22/13 |
23.14 |
23.14 |
22.85 |
22.98 |
70,734 |
-0.23 |
-0.99% |
22.98 |
1.62 m |
133 |
| 04/19/13 |
23.21 |
23.44 |
23.01 |
23.21 |
40,955 |
-0.12 |
-0.51% |
23.21 |
950.85 k |
104 |
| 04/18/13 |
23.20 |
23.36 |
23.13 |
23.33 |
62,701 |
0.23 |
1.00% |
23.33 |
1.46 m |
123 |
| 04/17/13 |
23.00 |
23.12 |
22.82 |
23.10 |
90,816 |
-0.98 |
-4.07% |
23.10 |
2.09 m |
158 |
| 04/16/13 |
24.10 |
24.24 |
23.92 |
24.08 |
226,369 |
0.384257 |
1.62% |
24.08 |
5.44 m |
265 |
| 04/15/13 |
24.19 |
24.54 |
24.19 |
24.40 |
142,142 |
-0.155382 |
-0.65% |
23.6957 |
3.47 m |
259 |
| 04/12/13 |
24.08 |
24.61 |
24.08 |
24.56 |
39,361 |
0.058268 |
0.24% |
23.8511 |
963.52 k |
148 |
| 04/11/13 |
24.33 |
24.60 |
24.33 |
24.50 |
38,075 |
0.301053 |
1.28% |
23.7929 |
933.43 k |
84 |
| 04/10/13 |
24.19 |
24.22 |
24.04 |
24.19 |
35,378 |
0.417589 |
1.81% |
23.4918 |
853.35 k |
81 |
| 04/09/13 |
23.83 |
23.83 |
23.60 |
23.76 |
33,947 |
-0.019423 |
-0.08% |
23.0742 |
805.81 k |
101 |
| 04/08/13 |
23.94 |
23.94 |
23.72 |
23.78 |
55,419 |
-0.106825 |
-0.46% |
23.0936 |
1.32 m |
189 |
| 04/05/13 |
23.61 |
23.962 |
23.44 |
23.89 |
29,975 |
0.359321 |
1.57% |
23.2005 |
714.5 k |
84 |
| 04/04/13 |
23.34 |
23.52 |
23.26 |
23.52 |
34,726 |
-0.262207 |
-1.13% |
22.8411 |
813.86 k |
101 |
| 04/03/13 |
23.93 |
23.93 |
23.63 |
23.79 |
30,970 |
-0.174805 |
-0.75% |
23.1033 |
735.68 k |
93 |
| 04/02/13 |
24.02 |
24.08 |
23.83 |
23.97 |
62,925 |
-0.116536 |
-0.50% |
23.2782 |
1.51 m |
87 |
| 04/01/13 |
24.33 |
24.33 |
24.00 |
24.09 |
39,580 |
-0.048557 |
-0.21% |
23.3947 |
954.46 k |
77 |
| 03/28/13 |
23.79 |
24.19 |
23.79 |
24.14 |
83,226 |
0.699218 |
3.07% |
23.4432 |
2 m |
165 |
| 03/27/13 |
23.17 |
23.43 |
23.10 |
23.42 |
62,646 |
-0.194227 |
-0.85% |
22.744 |
1.46 m |
133 |
| 03/26/13 |
23.63 |
23.70 |
23.44 |
23.62 |
69,042 |
0.097114 |
0.43% |
22.9383 |
1.63 m |
110 |
| 03/25/13 |
23.78 |
23.78 |
23.44 |
23.52 |
50,545 |
-0.330187 |
-1.42% |
22.8411 |
1.19 m |
159 |
| 03/22/13 |
23.90 |
24.02 |
23.75 |
23.86 |
36,708 |
0.378744 |
1.66% |
23.1713 |
876.09 k |
120 |
| 03/21/13 |
23.55 |
23.55 |
23.30 |
23.47 |
73,783 |
-0.369032 |
-1.59% |
22.7926 |
1.73 m |
196 |
| 03/20/13 |
23.90 |
23.976 |
23.8142 |
23.85 |
85,159 |
-0.058269 |
-0.25% |
23.1616 |
2.03 m |
200 |
| 03/19/13 |
23.99 |
24.01 |
23.78 |
23.91 |
273,926 |
0.640951 |
2.84% |
23.2199 |
6.55 m |
380 |
| 03/18/13 |
23.22 |
23.37 |
23.17 |
23.25 |
47,572 |
0.118964 |
0.53% |
22.5789 |
1.11 m |
160 |
| 03/15/13 |
23.40 |
23.40 |
23.09 |
23.1275 |
163,165 |
-0.225789 |
-1.00% |
22.46 |
3.8 m |
216 |
| 03/14/13 |
22.95 |
23.36 |
22.95 |
23.36 |
52,683 |
0.582682 |
2.64% |
22.6858 |
1.22 m |
131 |
| 03/13/13 |
22.57 |
22.80 |
22.44 |
22.76 |
52,571 |
0.184516 |
0.84% |
22.1031 |
1.19 m |
118 |
| 03/12/13 |
22.40 |
22.62 |
22.34 |
22.57 |
51,879 |
0.349609 |
1.62% |
21.9186 |
1.17 m |
133 |
| 03/11/13 |
21.87 |
22.21 |
21.87 |
22.21 |
45,668 |
0.194228 |
0.91% |
21.569 |
1.01 m |
82 |
| 03/08/13 |
22.09 |
22.14 |
21.916 |
22.01 |
193,930 |
0.378743 |
1.80% |
21.3747 |
4.27 m |
93 |
| 03/07/13 |
21.53 |
21.65 |
21.52 |
21.62 |
72,180 |
-0.077691 |
-0.37% |
20.996 |
1.56 m |
147 |
| 03/06/13 |
21.76 |
21.88 |
21.58 |
21.70 |
93,230 |
-0.4273 |
-1.99% |
21.0737 |
2.02 m |
197 |
| 03/05/13 |
22.18 |
22.27 |
22.02 |
22.14 |
68,781 |
0.291341 |
1.37% |
21.501 |
1.52 m |
116 |
| 03/04/13 |
21.70 |
21.84 |
21.52 |
21.84 |
117,865 |
0.349609 |
1.68% |
21.2096 |
2.56 m |
105 |
| 03/01/13 |
21.39 |
21.51 |
21.16 |
21.48 |
64,573 |
-0.233073 |
-1.10% |
20.86 |
1.39 m |
108 |
| 02/28/13 |
21.43 |
21.82 |
21.43 |
21.72 |
82,494 |
0.194228 |
0.93% |
21.0931 |
1.79 m |
137 |
| 02/27/13 |
21.09 |
21.53 |
21.06 |
21.52 |
147,504 |
0.388455 |
1.89% |
20.8989 |
3.15 m |
159 |
| 02/26/13 |
20.91 |
21.13 |
20.91 |
21.12 |
93,538 |
-0.019423 |
-0.09% |
20.5104 |
1.97 m |
183 |
| 02/25/13 |
21.41 |
21.45 |
21.01 |
21.14 |
76,648 |
-0.388455 |
-1.86% |
20.5298 |
1.62 m |
151 |
|
|
|