Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Inc (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.50 35.76 34.85 35.08 1,684,500 -0.47(-1.32%)
Jan 29, 2004 36.15 36.29 35.34 35.55 3,025,800 -0.53(-1.47%)
Jan 28, 2004 35.81 36.20 35.36 36.08 3,560,800 +0.27(+0.75%)
Jan 27, 2004 35.91 36.54 35.57 35.81 2,524,100 -0.10(-0.28%)
Jan 26, 2004 35.40 36.40 35.15 35.91 2,967,000 +0.05(+0.14%)
Jan 23, 2004 35.10 36.37 35.10 35.86 5,532,100 +1.31(+3.79%)
Jan 22, 2004 34.65 34.99 33.70 34.55 2,408,000 -0.17(-0.49%)
Jan 21, 2004 34.30 34.95 34.06 34.72 3,029,400 +0.58(+1.70%)
Jan 20, 2004 33.15 34.22 33.15 34.14 3,459,000 +1.11(+3.36%)
Jan 16, 2004 32.28 33.20 32.15 33.03 2,590,000 +0.91(+2.83%)
Jan 15, 2004 32.74 32.94 32.08 32.12 1,690,600 -0.38(-1.17%)
Jan 14, 2004 33.01 33.16 32.43 32.50 1,405,100 -0.42(-1.28%)
Jan 13, 2004 33.15 33.70 32.91 32.92 2,208,300 +0.22(+0.67%)
Jan 12, 2004 33.00 33.07 32.60 32.70 1,953,500 -0.41(-1.24%)
Jan 09, 2004 32.27 33.90 32.20 33.11 3,977,200 +0.51(+1.56%)
Jan 08, 2004 32.15 32.72 31.85 32.60 1,758,300 +0.60(+1.88%)
Jan 07, 2004 32.56 32.56 31.83 32.00 1,571,200 -0.68(-2.08%)
Jan 06, 2004 32.50 33.00 32.42 32.68 2,649,500 +0.03(+0.09%)
Jan 05, 2004 31.76 32.74 31.56 32.65 1,835,600 +0.85(+2.67%)
Jan 02, 2004 32.10 32.42 31.63 31.80 1,370,900 -0.36(-1.12%)
Dec 31, 2003 32.56 32.75 31.94 32.16 1,621,400 -0.40(-1.23%)
Dec 30, 2003 32.55 33.08 32.44 32.56 1,362,600 +0.07(+0.22%)
Dec 29, 2003 32.15 32.53 31.87 32.49 1,520,400 +0.46(+1.44%)
Dec 26, 2003 32.20 32.30 31.90 32.03 643,000 -0.23(-0.71%)
Dec 24, 2003 31.55 32.28 31.53 32.26 893,100 +0.74(+2.35%)
Dec 23, 2003 31.79 31.79 31.34 31.52 2,162,700 -0.66(-2.05%)
Dec 22, 2003 31.60 32.24 31.44 32.18 2,256,700 +0.48(+1.51%)
Dec 19, 2003 32.08 32.27 31.43 31.70 2,851,600 -0.43(-1.34%)
Dec 18, 2003 30.40 32.20 30.40 32.13 4,178,500 +1.78(+5.86%)
Dec 17, 2003 30.52 30.57 30.08 30.35 2,450,000 -0.23(-0.75%)
Dec 16, 2003 30.52 30.96 30.41 30.58 1,952,100 +0.08(+0.26%)
Dec 15, 2003 30.90 31.03 30.47 30.50 1,822,300 -0.48(-1.55%)
Dec 12, 2003 30.03 31.13 30.06 30.98 2,057,300 +0.95(+3.16%)
Dec 11, 2003 30.10 30.11 29.65 30.03 1,843,600 +0.03(+0.10%)
Dec 10, 2003 30.31 30.60 29.95 30.00 2,246,700 -0.37(-1.22%)
Dec 09, 2003 30.50 30.64 30.24 30.37 1,593,000 -0.01(-0.03%)
Dec 08, 2003 30.00 30.36 29.73 30.38 1,714,800 +0.24(+0.80%)
Dec 05, 2003 29.60 30.14 29.59 30.14 1,952,700 +0.55(+1.86%)
Dec 04, 2003 28.95 30.08 28.90 29.59 3,053,100 +0.73(+2.53%)
Dec 03, 2003 30.12 30.12 28.74 28.86 2,671,300 -0.64(-2.17%)
Dec 02, 2003 29.02 29.52 29.00 29.50 2,361,100 +0.57(+1.97%)
Dec 01, 2003 28.97 29.21 28.87 28.93 2,010,300 +0.07(+0.24%)
Nov 28, 2003 28.74 28.96 28.73 28.86 1,047,200 +0.02(+0.07%)
Nov 26, 2003 28.35 28.99 28.35 28.84 2,060,100 +0.51(+1.80%)
Nov 25, 2003 28.20 28.50 28.20 28.33 3,218,200 -0.03(-0.11%)
Nov 24, 2003 28.50 28.56 28.01 28.36 2,042,900 -0.14(-0.49%)
Nov 21, 2003 28.71 28.73 28.34 28.50 2,463,600 -0.25(-0.87%)
Nov 20, 2003 28.70 29.20 28.69 28.75 1,404,100 -0.11(-0.38%)
Nov 19, 2003 28.95 29.00 28.63 28.86 1,613,800 +0.07(+0.24%)
Nov 18, 2003 29.10 29.19 28.72 28.79 3,021,800 -0.21(-0.72%)
Nov 17, 2003 29.03 29.65 28.86 29.00 2,106,900 -0.65(-2.19%)
Nov 14, 2003 29.39 29.85 29.39 29.65 1,737,900 +0.17(+0.58%)
Nov 13, 2003 29.59 29.65 29.21 29.48 2,556,300 +0.16(+0.55%)
Nov 12, 2003 28.96 29.34 28.91 29.32 1,293,500 +0.24(+0.83%)
Nov 11, 2003 28.99 29.12 28.77 29.08 1,310,600 +0.00(+0.00%)
Nov 10, 2003 29.26 29.45 29.12 29.08 2,117,200 -0.30(-1.02%)
Nov 07, 2003 29.30 29.40 29.00 29.38 1,917,700 +0.21(+0.72%)
Nov 06, 2003 29.00 29.25 28.64 29.17 2,333,600 +0.28(+0.97%)
Nov 05, 2003 28.59 28.95 28.50 28.89 2,343,600 +0.35(+1.23%)
Nov 04, 2003 27.50 28.62 27.50 28.54 4,844,250 +0.52(+1.86%)
Nov 03, 2003 28.26 28.26 28.26 28.02 2,790,207 -0.24(-0.85%)
Oct 31, 2003 27.49 28.48 27.71 28.26 4,004,000 +0.77(+2.80%)
Oct 30, 2003 27.18 27.55 27.15 27.49 4,193,300 +0.39(+1.44%)
Oct 29, 2003 28.14 28.35 26.99 27.10 5,976,900 -1.04(-3.70%)
Oct 28, 2003 28.10 28.34 27.75 28.14 3,445,800 +0.12(+0.43%)
Oct 27, 2003 28.24 28.60 28.01 28.02 2,218,100 -0.18(-0.64%)
Oct 24, 2003 28.80 28.81 28.07 28.20 2,516,800 -0.70(-2.42%)
Oct 23, 2003 29.75 29.75 28.73 28.90 3,541,500 -0.28(-0.96%)
Oct 22, 2003 30.25 30.25 28.95 29.18 4,531,300 -1.07(-3.54%)
Oct 21, 2003 29.90 30.47 29.90 30.25 2,754,300 +0.45(+1.51%)
Oct 20, 2003 30.00 30.00 29.50 29.80 2,121,700 -0.11(-0.37%)
Oct 17, 2003 30.18 30.38 29.90 29.91 1,805,200 -0.47(-1.55%)
Oct 16, 2003 30.10 30.69 30.03 30.38 1,375,000 +0.24(+0.80%)
Oct 15, 2003 30.57 30.61 29.98 30.14 1,803,900 -0.46(-1.50%)
Oct 14, 2003 30.73 30.90 30.47 30.60 1,941,700 -0.13(-0.42%)
Oct 13, 2003 31.23 31.30 30.67 30.73 1,526,100 -0.55(-1.76%)
Oct 10, 2003 31.05 31.55 30.95 31.28 2,509,400 +0.23(+0.74%)
Oct 09, 2003 31.03 31.25 30.81 31.05 1,891,200 +0.00(+0.00%)
Oct 08, 2003 30.82 31.45 30.75 31.05 1,569,500 +0.20(+0.65%)
Oct 07, 2003 30.91 30.98 30.45 30.85 1,967,600 -0.18(-0.58%)
Oct 06, 2003 31.14 31.47 30.90 31.03 1,194,200 -0.11(-0.35%)
Oct 03, 2003 30.80 31.35 30.48 31.14 2,285,600 +0.56(+1.83%)
Oct 02, 2003 30.29 30.70 30.25 30.58 2,346,400 +0.06(+0.20%)
Oct 01, 2003 29.59 30.63 29.54 30.52 2,936,100 +0.93(+3.14%)
Sep 30, 2003 29.75 30.06 29.07 29.59 2,326,500 -0.15(-0.50%)
Sep 29, 2003 29.60 30.08 29.55 29.74 2,205,100 +0.13(+0.44%)
Sep 26, 2003 30.07 30.09 29.33 29.61 3,036,300 -0.73(-2.41%)
Sep 25, 2003 30.80 30.95 30.12 30.34 2,532,000 -0.53(-1.72%)
Sep 24, 2003 31.40 31.70 30.54 30.87 6,421,100 +0.14(+0.46%)
Sep 23, 2003 30.90 31.01 30.53 30.73 1,937,300 -0.17(-0.55%)
Sep 22, 2003 31.64 31.69 30.70 30.90 3,685,800 -0.74(-2.34%)
Sep 19, 2003 31.13 31.64 30.73 31.64 2,929,100 +0.51(+1.64%)
Sep 18, 2003 30.66 31.29 30.36 31.13 3,625,800 +0.48(+1.57%)
Sep 17, 2003 31.09 31.18 30.47 30.65 1,311,800 -0.44(-1.42%)
Sep 16, 2003 30.98 31.12 30.93 31.09 1,833,500 +0.11(+0.36%)
Sep 15, 2003 31.17 31.42 30.84 30.98 1,271,700 -0.18(-0.58%)
Sep 12, 2003 31.25 31.27 30.78 31.16 1,583,500 -0.09(-0.29%)
Sep 11, 2003 31.55 31.66 30.98 31.25 2,090,200 -0.17(-0.54%)
Sep 10, 2003 31.74 32.00 31.28 31.42 2,339,100 -0.32(-1.01%)
Sep 09, 2003 32.49 32.49 31.70 31.74 2,348,600 -0.75(-2.31%)
Sep 08, 2003 32.20 32.69 32.15 32.49 1,892,900 +0.43(+1.34%)
Sep 05, 2003 32.10 32.43 31.55 32.06 2,096,200 -0.22(-0.68%)
Sep 04, 2003 32.94 32.94 31.95 32.28 2,676,600 -0.58(-1.77%)
Sep 03, 2003 33.15 33.15 32.63 32.86 2,537,400 -0.17(-0.51%)
Sep 02, 2003 32.46 33.10 32.46 33.03 3,541,200 -0.43(-1.29%)
Aug 29, 2003 33.37 33.47 32.70 33.46 1,398,100 +0.09(+0.27%)
Aug 28, 2003 32.69 33.70 32.56 33.37 3,321,900 +0.69(+2.11%)
Aug 27, 2003 33.02 33.59 32.35 32.68 2,129,200 -0.33(-1.00%)
Aug 26, 2003 33.11 33.11 32.61 33.01 1,819,700 -0.09(-0.27%)
Aug 25, 2003 33.29 33.40 32.92 33.10 1,251,000 -0.27(-0.81%)
Aug 22, 2003 34.27 34.28 33.35 33.37 1,356,600 -0.79(-2.31%)
Aug 21, 2003 34.30 34.33 33.80 34.16 1,789,700 +0.35(+1.04%)
Aug 20, 2003 33.02 33.97 32.96 33.81 1,324,600 +0.60(+1.81%)
Aug 19, 2003 33.58 33.58 32.93 33.21 1,021,900 -0.16(-0.48%)
Aug 18, 2003 33.36 33.50 33.07 33.37 1,121,200 +0.31(+0.94%)
Aug 15, 2003 33.20 33.35 32.80 33.06 939,500 +0.15(+0.46%)
Aug 14, 2003 33.01 33.24 32.09 32.91 2,712,800 -0.09(-0.27%)
Aug 13, 2003 32.94 33.30 32.59 33.00 1,282,500 +0.06(+0.18%)
Aug 12, 2003 32.90 33.10 32.37 32.94 1,774,200 -0.01(-0.03%)
Aug 11, 2003 32.94 33.43 31.80 32.95 2,594,700 +0.02(+0.06%)
Aug 08, 2003 32.97 33.00 32.27 32.93 2,586,400 +0.28(+0.86%)
Aug 07, 2003 31.13 32.66 31.01 32.65 2,931,500 +1.53(+4.92%)
Aug 06, 2003 30.56 31.24 30.24 31.12 2,206,000 +0.86(+2.84%)
Aug 05, 2003 30.81 31.08 30.20 30.26 1,567,400 -0.52(-1.69%)
Aug 04, 2003 31.57 31.59 30.35 30.78 2,421,200 -0.78(-2.47%)
Aug 01, 2003 31.13 31.65 30.78 31.56 1,790,600 +0.15(+0.48%)
Jul 31, 2003 31.15 31.96 30.60 31.41 2,103,300 +0.27(+0.87%)
Jul 30, 2003 30.76 31.24 30.56 31.14 2,155,200 +0.39(+1.27%)
Jul 29, 2003 31.51 31.87 30.58 30.75 2,816,800 -1.01(-3.18%)
Jul 28, 2003 32.04 32.31 31.38 31.76 2,870,900 -0.27(-0.84%)
Jul 25, 2003 31.52 32.07 31.29 32.03 1,906,100 +0.52(+1.65%)
Jul 24, 2003 31.76 32.60 31.22 31.51 2,586,200 -0.24(-0.76%)
Jul 23, 2003 32.50 32.81 31.05 31.75 2,507,100 -0.33(-1.03%)
Jul 22, 2003 32.62 33.37 32.06 32.08 1,661,200 -0.54(-1.66%)
Jul 21, 2003 33.12 33.51 32.40 32.62 1,781,300 -0.50(-1.51%)
Jul 18, 2003 32.30 33.26 31.97 33.12 2,583,300 +1.12(+3.50%)
Jul 17, 2003 31.65 32.44 30.83 32.00 2,541,000 +0.35(+1.11%)
Jul 16, 2003 32.06 32.35 31.36 31.65 1,572,900 -0.41(-1.28%)
Jul 15, 2003 32.30 32.60 31.81 32.06 1,484,300 -0.06(-0.19%)
Jul 14, 2003 32.88 33.00 31.86 32.12 2,635,000 -0.76(-2.31%)
Jul 11, 2003 32.48 32.90 32.30 32.88 1,501,600 +0.40(+1.23%)
Jul 10, 2003 33.46 33.47 32.01 32.48 2,754,000 -0.97(-2.90%)
Jul 09, 2003 32.95 33.81 32.95 33.45 2,354,200 +0.51(+1.55%)
Jul 08, 2003 32.69 33.39 32.37 32.94 1,720,500 +0.25(+0.76%)
Jul 07, 2003 33.24 33.24 32.55 32.69 2,396,500 -0.54(-1.63%)
Jul 03, 2003 33.40 34.05 32.93 33.23 1,940,100 -0.22(-0.66%)
Jul 02, 2003 33.48 34.22 32.97 33.45 2,277,100 -0.03(-0.09%)
Jul 01, 2003 33.57 33.70 32.99 33.48 2,714,500 -0.09(-0.27%)
Jun 30, 2003 33.80 34.10 33.46 33.57 2,045,300 -0.12(-0.36%)
Jun 27, 2003 33.89 34.28 33.69 33.69 1,761,900 -0.20(-0.59%)
Jun 26, 2003 34.05 34.38 33.45 33.89 5,089,900 -0.21(-0.62%)
Jun 25, 2003 34.17 35.06 33.92 34.10 2,054,500 +0.06(+0.18%)
Jun 24, 2003 34.02 34.49 33.91 34.04 1,362,400 +0.03(+0.09%)
Jun 23, 2003 34.01 34.38 33.85 34.01 1,607,900 +0.00(+0.00%)
Jun 20, 2003 34.60 34.90 33.94 34.01 1,970,700 -0.22(-0.64%)
Jun 19, 2003 33.74 34.84 33.62 34.23 2,227,700 +0.44(+1.30%)
Jun 18, 2003 34.01 34.17 33.23 33.79 4,013,800 -0.22(-0.65%)
Jun 17, 2003 34.15 35.05 33.92 34.01 2,349,500 -0.32(-0.93%)
Jun 16, 2003 34.57 34.57 33.65 34.33 3,091,400 -0.23(-0.67%)
Jun 13, 2003 35.27 35.27 34.10 34.56 2,420,000 -0.71(-2.01%)
Jun 12, 2003 35.94 36.15 34.79 35.27 2,686,500 -0.67(-1.86%)
Jun 11, 2003 34.72 35.96 34.55 35.94 2,841,300 +1.23(+3.54%)
Jun 10, 2003 34.35 34.81 34.35 34.71 1,829,300 +0.36(+1.05%)
Jun 09, 2003 33.70 34.60 33.46 34.35 2,354,800 +0.33(+0.97%)
Jun 06, 2003 33.95 34.40 33.72 34.02 3,130,800 +0.14(+0.41%)
Jun 05, 2003 33.23 33.90 32.75 33.88 3,088,100 +0.65(+1.96%)
Jun 04, 2003 33.70 33.75 32.89 33.23 2,547,200 +0.53(+1.62%)
Jun 03, 2003 33.05 33.05 32.06 32.70 1,484,500 -0.13(-0.40%)
Jun 02, 2003 33.05 33.31 32.80 32.83 1,624,500 -0.22(-0.67%)
May 30, 2003 32.35 33.30 32.28 33.05 1,719,800 +0.90(+2.80%)
May 29, 2003 32.91 32.91 32.10 32.15 3,205,300 -0.76(-2.31%)
May 28, 2003 33.25 33.33 32.50 32.91 2,213,600 -0.34(-1.02%)
May 27, 2003 32.41 33.48 32.28 33.25 2,435,600 +0.76(+2.34%)
May 23, 2003 32.00 32.62 31.80 32.49 2,219,000 +0.49(+1.53%)
May 22, 2003 31.91 32.39 31.34 32.00 3,251,400 +0.10(+0.31%)
May 21, 2003 29.92 32.35 29.92 31.90 4,213,700 +1.80(+5.98%)
May 20, 2003 30.40 30.48 29.90 30.10 1,884,800 -0.18(-0.59%)
May 19, 2003 30.69 30.69 30.27 30.28 2,156,300 -0.41(-1.34%)
May 16, 2003 29.89 30.75 29.66 30.69 2,636,800 +0.19(+0.62%)
May 15, 2003 30.46 30.62 30.10 30.50 1,983,900 +0.14(+0.46%)
May 14, 2003 30.07 30.56 29.73 30.36 2,801,200 +0.39(+1.30%)
May 13, 2003 29.85 30.60 29.33 29.97 3,610,300 +0.12(+0.40%)
May 12, 2003 29.78 30.44 29.38 29.85 2,143,800 +0.11(+0.37%)
May 09, 2003 29.56 29.87 29.16 29.74 1,439,700 +0.32(+1.09%)
May 08, 2003 29.23 29.73 28.99 29.42 2,461,200 +0.26(+0.89%)
May 07, 2003 28.71 29.44 28.33 29.16 2,596,600 +0.45(+1.57%)
May 06, 2003 28.85 29.30 28.64 28.71 2,244,400 -0.03(-0.10%)
May 05, 2003 28.13 28.89 28.13 28.74 1,870,800 +0.45(+1.59%)
May 02, 2003 28.10 28.60 27.50 28.29 1,686,300 +0.38(+1.36%)
May 01, 2003 28.00 28.11 27.59 27.91 1,954,900 -0.09(-0.32%)
Apr 30, 2003 27.97 28.47 27.70 28.00 2,948,000 +0.03(+0.11%)
Apr 29, 2003 28.23 28.34 27.88 27.97 2,454,900 -0.26(-0.92%)
Apr 28, 2003 28.50 28.85 28.00 28.23 2,047,700 -0.13(-0.46%)
Apr 25, 2003 28.95 28.95 28.20 28.36 1,642,900 -0.34(-1.18%)
Apr 24, 2003 29.00 29.10 28.53 28.70 1,964,200 -0.20(-0.69%)
Apr 23, 2003 28.85 29.30 28.58 28.90 4,609,400 +0.57(+2.01%)
Apr 22, 2003 27.75 28.50 27.70 28.33 2,431,100 +0.58(+2.09%)
Apr 21, 2003 27.80 28.02 27.50 27.75 2,331,000 +0.05(+0.18%)
Apr 17, 2003 27.10 28.00 26.95 27.70 3,123,900 +0.49(+1.80%)
Apr 16, 2003 28.01 28.30 27.20 27.21 3,155,700 -0.80(-2.86%)
Apr 15, 2003 29.08 29.08 27.96 28.01 4,226,100 -1.07(-3.68%)
Apr 14, 2003 29.80 29.94 28.91 29.08 2,657,400 -0.72(-2.42%)
Apr 11, 2003 29.40 30.50 29.10 29.80 3,147,400 -0.59(-1.94%)
Apr 10, 2003 29.88 30.48 29.77 30.39 1,982,800 +0.78(+2.63%)
Apr 09, 2003 29.68 29.88 29.40 29.61 1,403,200 -0.03(-0.10%)
Apr 08, 2003 29.97 30.00 29.52 29.64 1,534,700 -0.23(-0.77%)
Apr 07, 2003 30.08 30.19 29.85 29.87 1,697,700 -0.21(-0.70%)
Apr 04, 2003 30.20 30.42 29.77 30.08 1,743,700 +0.25(+0.84%)
Apr 03, 2003 30.90 30.90 29.82 29.83 1,846,200 -1.07(-3.46%)
Apr 02, 2003 30.73 30.90 30.26 30.90 1,737,800 +0.17(+0.55%)
Apr 01, 2003 30.15 30.88 29.84 30.73 1,574,300 +0.80(+2.67%)
Mar 31, 2003 29.49 30.56 29.49 29.93 1,415,500 -0.63(-2.06%)
Mar 28, 2003 30.20 30.98 30.17 30.56 1,474,100 +0.15(+0.49%)
Mar 27, 2003 29.80 30.80 29.63 30.41 2,419,200 +0.82(+2.77%)
Mar 26, 2003 29.83 30.43 29.41 29.59 1,476,900 -0.24(-0.80%)
Mar 25, 2003 29.75 30.25 29.62 29.83 2,022,000 +0.30(+1.02%)
Mar 24, 2003 30.16 30.75 29.44 29.53 2,032,500 -0.62(-2.06%)
Mar 21, 2003 30.80 30.80 29.98 30.15 3,308,200 -0.64(-2.08%)
Mar 20, 2003 30.13 31.06 29.86 30.79 2,939,400 +0.66(+2.19%)
Mar 19, 2003 30.43 30.59 29.82 30.13 2,502,100 -0.06(-0.20%)
Mar 18, 2003 29.14 30.20 28.60 30.19 3,610,700 +1.05(+3.60%)
Mar 17, 2003 29.00 29.58 28.76 29.14 3,036,300 +0.14(+0.48%)
Mar 14, 2003 28.93 29.19 28.60 29.00 2,346,500 +0.07(+0.24%)
Mar 13, 2003 29.15 29.25 28.41 28.93 2,469,700 +0.43(+1.51%)
Mar 12, 2003 29.05 29.19 28.26 28.50 3,259,500 -0.73(-2.50%)
Mar 11, 2003 29.60 30.10 29.17 29.23 2,075,200 -0.51(-1.71%)
Mar 10, 2003 31.02 31.02 29.63 29.74 1,724,700 -0.79(-2.59%)
Mar 07, 2003 30.30 31.00 30.26 30.53 1,890,800 -0.18(-0.59%)
Mar 06, 2003 30.22 30.81 30.03 30.71 2,528,400 +0.38(+1.25%)
Mar 05, 2003 30.50 30.71 30.00 30.33 1,842,700 -0.06(-0.20%)
Mar 04, 2003 30.74 30.80 30.19 30.39 1,692,300 -0.21(-0.69%)
Mar 03, 2003 31.02 31.16 30.49 30.60 1,976,200 -0.42(-1.35%)
Feb 28, 2003 31.14 31.69 30.75 31.02 2,044,600 -0.06(-0.19%)
Feb 27, 2003 31.46 31.90 30.86 31.08 2,600,700 -0.38(-1.21%)
Feb 26, 2003 31.30 32.05 31.18 31.46 2,380,900 +0.28(+0.90%)
Feb 25, 2003 32.10 33.30 30.96 31.18 4,163,500 -0.47(-1.48%)
Feb 24, 2003 31.03 31.73 30.73 31.65 2,288,400 +0.63(+2.03%)
Feb 21, 2003 30.50 31.31 30.32 31.02 2,113,400 +0.62(+2.04%)
Feb 20, 2003 30.20 31.13 29.75 30.40 2,406,300 +0.29(+0.96%)
Feb 19, 2003 30.00 30.16 29.81 30.11 2,295,500 +0.12(+0.40%)
Feb 18, 2003 29.40 30.07 29.05 29.99 2,657,400 +0.59(+2.01%)
Feb 14, 2003 29.29 29.75 29.12 29.40 2,595,400 +0.11(+0.38%)
Feb 13, 2003 30.70 30.75 28.97 29.29 4,271,100 -1.40(-4.56%)
Feb 12, 2003 31.40 31.88 30.50 30.69 1,772,600 -0.86(-2.73%)
Feb 11, 2003 32.10 32.19 31.36 31.55 1,589,900 -0.14(-0.44%)
Feb 10, 2003 31.01 31.69 30.94 31.69 1,806,800 +0.69(+2.23%)
Feb 07, 2003 32.15 32.28 31.00 31.00 2,081,800 -0.89(-2.79%)
Feb 06, 2003 31.78 32.18 31.40 31.89 2,161,400 +0.12(+0.38%)
Feb 05, 2003 31.65 31.98 31.33 31.77 3,245,200 +0.50(+1.60%)
Feb 04, 2003 30.69 31.43 30.15 31.27 1,835,600 +0.59(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.