| SRA INTERNATIONAL, INC. CLASS A 4 Add to My Watchlist | (NYSE: SRX) |
| SRA | 18.40 | +1.63 (+9.72%) | 1,082,433 |
| Historical Data for SRX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.52 | 18.44 | 17.51 | 1,082,433 | 18.40 | +1.63 +9.72% |
| 02/08/10 | 16.95 | 16.95 | 16.66 | 123,532 | 16.77 | -0.16 -0.95% |
| 02/05/10 | 16.84 | 16.98 | 16.60 | 152,204 | 16.93 | +0.15 +0.89% |
| 02/04/10 | 17.23 | 17.23 | 16.78 | 182,804 | 16.78 | -0.53 -3.06% |
| 02/03/10 | 17.29 | 17.41 | 17.21 | 124,455 | 17.31 | -0.01 -0.06% |
| 02/02/10 | 17.28 | 17.41 | 17.03 | 235,184 | 17.32 | +0.01 +0.06% |
| 02/01/10 | 17.27 | 17.36 | 17.01 | 130,370 | 17.31 | +0.09 +0.52% |
| 01/29/10 | 17.45 | 17.66 | 17.22 | 240,106 | 17.22 | -0.21 -1.20% |
| 01/28/10 | 17.78 | 17.78 | 17.39 | 345,155 | 17.43 | -0.27 -1.53% |
| 01/27/10 | 17.43 | 17.85 | 17.38 | 250,995 | 17.70 | +0.24 +1.37% |
| 01/26/10 | 17.63 | 17.67 | 17.38 | 532,035 | 17.46 | -0.24 -1.36% |
| 01/25/10 | 17.92 | 17.96 | 17.60 | 165,738 | 17.70 | -0.08 -0.45% |
| 01/22/10 | 18.43 | 18.57 | 17.76 | 556,312 | 17.78 | -0.62 -3.37% |
| 01/21/10 | 18.57 | 18.60 | 18.20 | 219,367 | 18.40 | -0.12 -0.65% |
| 01/20/10 | 19.14 | 19.14 | 18.12 | 199,446 | 18.52 | -0.22 -1.17% |
| 01/19/10 | 18.45 | 18.82 | 18.24 | 159,486 | 18.74 | +0.28 +1.52% |
| 01/18/10 | 18.46 | 18.46 | 18.46 | 0 | 18.46 | 0.00 0.00% |
| 01/15/10 | 18.69 | 18.73 | 18.28 | 180,938 | 18.46 | -0.21 -1.12% |
| 01/14/10 | 18.74 | 18.95 | 18.65 | 184,408 | 18.67 | -0.12 -0.64% |
| 01/13/10 | 18.52 | 18.93 | 18.46 | 223,520 | 18.79 | +0.36 +1.95% |
| 01/12/10 | 18.22 | 18.53 | 18.20 | 301,573 | 18.43 | +0.09 +0.49% |
| 01/11/10 | 18.44 | 18.46 | 18.17 | 401,118 | 18.34 | -0.07 -0.38% |
| 01/08/10 | 18.64 | 18.71 | 18.31 | 247,913 | 18.41 | -0.30 -1.60% |
| 01/07/10 | 18.85 | 18.93 | 18.59 | 253,533 | 18.71 | -0.22 -1.16% |
| 01/06/10 | 19.01 | 19.09 | 18.87 | 206,385 | 18.93 | -0.18 -0.94% |
| 01/05/10 | 19.42 | 19.52 | 18.88 | 197,508 | 19.11 | -0.25 -1.29% |
| 01/04/10 | 19.23 | 19.60 | 19.22 | 236,115 | 19.36 | +0.26 +1.36% |
| 01/01/10 | 19.10 | 19.10 | 19.10 | 0 | 19.10 | 0.00 0.00% |
| 12/31/09 | 19.63 | 19.64 | 19.10 | 126,302 | 19.10 | -0.47 -2.40% |
| 12/30/09 | 19.66 | 19.90 | 19.40 | 111,297 | 19.57 | -0.17 -0.86% |
| 12/29/09 | 19.75 | 19.98 | 19.63 | 145,786 | 19.74 | +0.06 +0.30% |
| 12/28/09 | 19.49 | 19.71 | 19.14 | 294,748 | 19.68 | +0.27 +1.39% |
| 12/25/09 | 19.33 | 19.55 | 19.32 | 37,826 | 19.41 | 0.00 0.00% |
| 12/24/09 | 19.33 | 19.55 | 19.32 | 37,826 | 19.41 | +0.07 +0.36% |
| 12/23/09 | 18.62 | 19.38 | 18.55 | 281,127 | 19.34 | +0.77 +4.15% |
| 12/22/09 | 18.34 | 18.59 | 18.32 | 98,076 | 18.57 | +0.21 +1.14% |
| 12/21/09 | 18.41 | 18.63 | 18.26 | 101,544 | 18.36 | -0.01 -0.05% |
| 12/18/09 | 18.02 | 18.39 | 17.85 | 631,819 | 18.37 | +0.49 +2.74% |
| 12/17/09 | 18.09 | 18.09 | 17.75 | 317,342 | 17.88 | -0.28 -1.54% |
| 12/16/09 | 18.06 | 18.27 | 17.99 | 228,825 | 18.16 | +0.07 +0.39% |
| 12/15/09 | 18.08 | 18.30 | 18.02 | 158,855 | 18.09 | -0.15 -0.82% |
| 12/14/09 | 18.23 | 18.30 | 18.19 | 199,261 | 18.24 | +0.11 +0.61% |
| 12/11/09 | 18.04 | 18.16 | 17.94 | 177,794 | 18.13 | +0.18 +1.00% |
| 12/10/09 | 18.27 | 18.31 | 17.83 | 142,915 | 17.95 | -0.24 -1.32% |
| 12/09/09 | 18.43 | 18.43 | 18.00 | 142,668 | 18.19 | -0.20 -1.09% |
| 12/08/09 | 18.41 | 18.69 | 18.11 | 355,899 | 18.39 | -0.10 -0.54% |
| 12/07/09 | 18.54 | 18.64 | 18.37 | 322,219 | 18.49 | -0.02 -0.11% |
| 12/04/09 | 18.59 | 18.77 | 18.25 | 206,884 | 18.51 | +0.18 +0.98% |
| 12/03/09 | 18.76 | 18.86 | 18.31 | 338,444 | 18.33 | -0.29 -1.56% |
| 12/02/09 | 18.29 | 18.83 | 18.25 | 426,363 | 18.62 | +0.23 +1.25% |
| \/ Download Data To Spreadsheet | ||||||
