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, 2009 35.47 35.54 33.06 33.32 0 -1.16(-3.36%)
Jan 29, 2009 34.71 35.51 34.08 34.48 5,226,041 -1.03(-2.90%)
Jan 28, 2009 34.35 36.25 33.50 35.51 7,602,199 +2.74(+8.36%)
Jan 27, 2009 32.55 33.49 31.40 32.77 5,195,922 +0.26(+0.80%)
Jan 26, 2009 32.83 34.74 31.97 32.51 5,648,462 +0.32(+0.99%)
Jan 23, 2009 29.68 32.64 29.25 32.19 0 +1.59(+5.20%)
Jan 22, 2009 31.18 31.79 29.96 30.60 4,046,291 -1.14(-3.59%)
Jan 21, 2009 29.46 31.93 29.44 31.74 6,195,285 +2.56(+8.77%)
Jan 20, 2009 30.50 31.88 28.95 29.18 5,169,704 -2.70(-8.47%)
Jan 16, 2009 33.30 33.30 31.09 31.88 0 -0.58(-1.79%)
Jan 15, 2009 31.62 32.71 30.62 32.46 4,441,411 +0.76(+2.40%)
Jan 14, 2009 32.55 33.40 31.19 31.70 4,526,409 -2.19(-6.46%)
Jan 13, 2009 32.53 34.08 32.01 33.89 4,759,968 +1.34(+4.12%)
Jan 12, 2009 33.96 34.26 32.08 32.55 3,761,783 -1.84(-5.35%)
Jan 09, 2009 37.22 37.29 34.00 34.39 4,291,823 -2.73(-7.35%)
Jan 08, 2009 35.48 37.19 34.92 37.12 4,424,613 +1.20(+3.34%)
Jan 07, 2009 37.20 37.25 35.42 35.92 4,612,228 -2.16(-5.67%)
Jan 06, 2009 36.35 38.95 36.35 38.08 7,772,677 +2.31(+6.46%)
Jan 05, 2009 34.23 36.38 33.70 35.77 7,518,872 +1.44(+4.19%)
Jan 02, 2009 32.18 34.77 32.00 34.33 0 +2.26(+7.05%)
Jan 01, 2009 32.00 32.55 31.03 32.07 0 +0.00(+0.00%)
Dec 31, 2008 32.00 32.55 31.03 32.07 3,330,844 +0.12(+0.38%)
Dec 30, 2008 31.18 31.95 30.60 31.95 3,596,610 +0.77(+2.47%)
Dec 29, 2008 30.33 31.57 29.69 31.18 2,882,909 +1.56(+5.27%)
Dec 26, 2008 28.92 29.76 28.91 29.62 0 +0.32(+1.09%)
Dec 24, 2008 28.81 29.44 28.50 29.30 1,392,367 +0.04(+0.14%)
Dec 23, 2008 30.38 30.46 28.59 29.26 3,497,240 -0.55(-1.85%)
Dec 22, 2008 30.08 30.50 29.39 29.81 5,561,494 -0.18(-0.60%)
Dec 19, 2008 27.89 30.79 27.65 29.99 7,332,138 +1.74(+6.16%)
Dec 18, 2008 30.97 30.97 28.09 28.25 5,687,536 -2.78(-8.96%)
Dec 17, 2008 31.44 32.21 30.29 31.03 3,654,123 -0.49(-1.55%)
Dec 16, 2008 31.38 31.61 29.65 31.52 5,438,097 +0.44(+1.42%)
Dec 15, 2008 31.08 32.21 30.36 31.08 4,925,797 +0.61(+2.00%)
Dec 12, 2008 28.78 30.53 28.23 30.47 0 +0.39(+1.30%)
Dec 11, 2008 31.11 32.13 29.35 30.08 5,315,267 -0.81(-2.62%)
Dec 10, 2008 29.68 31.49 29.68 30.89 5,266,303 +1.70(+5.82%)
Dec 09, 2008 28.91 30.80 28.74 29.19 4,350,199 -0.16(-0.55%)
Dec 08, 2008 28.75 29.99 27.17 29.35 6,494,256 +2.18(+8.02%)
Dec 05, 2008 25.65 27.22 24.40 27.17 0 +1.15(+4.42%)
Dec 04, 2008 27.31 28.17 25.42 26.02 6,946,065 -2.40(-8.44%)
Dec 03, 2008 27.63 29.03 27.25 28.42 7,028,188 -1.00(-3.40%)
Dec 02, 2008 29.32 30.04 28.32 29.42 5,618,411 +0.72(+2.51%)
Dec 01, 2008 32.41 32.81 28.70 28.70 5,527,051 -6.13(-17.60%)
Nov 28, 2008 34.62 35.74 33.96 34.83 2,295,851 -0.08(-0.23%)
Nov 26, 2008 31.43 35.04 31.03 34.91 4,611,649 +3.38(+10.72%)
Nov 25, 2008 31.95 32.89 30.30 31.53 4,913,297 -0.42(-1.31%)
Nov 24, 2008 29.84 32.57 29.80 31.95 6,729,753 +2.63(+8.97%)
Nov 21, 2008 27.98 29.90 26.95 29.32 10,333,040 +2.34(+8.67%)
Nov 20, 2008 30.03 30.32 26.87 26.98 10,228,742 -3.91(-12.66%)
Nov 19, 2008 31.68 32.85 30.84 30.89 7,299,388 -1.16(-3.62%)
Nov 18, 2008 30.80 32.22 30.45 32.05 5,969,575 +1.19(+3.86%)
Nov 17, 2008 30.24 32.36 30.24 30.86 4,228,056 -0.08(-0.26%)
Nov 14, 2008 30.70 32.99 30.56 30.94 0 -1.79(-5.47%)
Nov 13, 2008 29.77 32.90 28.47 32.73 8,900,537 +3.13(+10.57%)
Nov 12, 2008 30.70 31.20 29.47 29.60 6,769,524 -1.77(-5.64%)
Nov 11, 2008 33.64 33.96 30.51 31.37 4,121,863 -2.02(-6.05%)
Nov 10, 2008 35.23 36.23 32.48 33.39 4,053,606 -0.84(-2.45%)
Nov 07, 2008 33.70 34.94 32.93 34.23 0 +0.83(+2.49%)
Nov 06, 2008 34.05 34.78 31.57 33.40 7,978,378 -1.12(-3.24%)
Nov 05, 2008 36.29 36.39 33.80 34.52 6,316,558 -2.62(-7.05%)
Nov 04, 2008 34.74 37.32 34.50 37.14 6,102,023 +3.92(+11.80%)
Nov 03, 2008 34.61 34.82 32.49 33.22 4,542,070 -1.73(-4.95%)
Oct 31, 2008 33.01 36.08 32.33 34.95 0 +1.23(+3.65%)
Oct 30, 2008 33.91 34.70 32.62 33.72 8,583,165 +0.75(+2.27%)
Oct 29, 2008 31.68 35.26 31.52 32.97 10,259,386 +1.86(+5.98%)
Oct 28, 2008 30.60 31.22 28.44 31.11 8,523,717 +1.35(+4.54%)
Oct 27, 2008 30.87 32.00 29.70 29.76 7,379,683 -1.67(-5.31%)
Oct 24, 2008 28.76 31.81 27.59 31.43 0 -0.13(-0.41%)
Oct 23, 2008 31.33 32.01 28.50 31.56 12,160,410 +1.21(+3.99%)
Oct 22, 2008 36.45 36.52 29.51 30.35 14,966,974 -8.60(-22.08%)
Oct 21, 2008 37.77 40.18 37.07 38.95 8,060,214 +0.15(+0.39%)
Oct 20, 2008 36.17 39.10 36.11 38.80 8,252,599 +3.76(+10.73%)
Oct 17, 2008 36.24 37.87 32.81 35.04 0 -2.22(-5.96%)
Oct 16, 2008 35.76 37.33 33.11 37.26 11,985,044 +2.61(+7.53%)
Oct 15, 2008 38.84 38.84 34.21 34.65 8,002,787 -5.65(-14.02%)
Oct 14, 2008 43.31 45.58 38.85 40.30 10,656,333 -1.35(-3.24%)
Oct 13, 2008 35.35 41.86 35.23 41.65 10,493,145 +8.85(+26.98%)
Oct 10, 2008 34.89 37.96 31.95 32.80 0 -4.60(-12.30%)
Oct 09, 2008 42.48 42.87 37.40 37.40 9,621,990 -4.02(-9.71%)
Oct 08, 2008 39.93 43.58 38.71 41.42 12,142,800 +0.52(+1.27%)
Oct 07, 2008 45.81 46.51 40.72 40.90 11,693,818 -4.17(-9.25%)
Oct 06, 2008 48.04 48.17 41.41 45.07 11,918,089 -4.26(-8.64%)
Oct 03, 2008 51.52 53.58 49.31 49.33 0 -1.80(-3.52%)
Oct 02, 2008 55.58 55.58 50.75 51.13 8,116,921 -5.28(-9.36%)
Oct 01, 2008 59.49 59.66 55.43 56.41 6,770,475 -4.13(-6.82%)
Sep 30, 2008 59.07 61.25 58.53 60.54 4,840,554 +2.48(+4.27%)
Sep 29, 2008 60.69 90.33 56.53 58.06 7,205,187 -5.34(-8.42%)
Sep 26, 2008 63.26 64.10 61.77 63.40 0 -1.04(-1.61%)
Sep 25, 2008 63.39 64.81 62.36 64.44 6,477,329 +1.32(+2.09%)
Sep 24, 2008 64.99 65.25 62.68 63.12 5,421,162 -1.42(-2.20%)
Sep 23, 2008 66.77 67.42 64.36 64.54 5,687,635 -2.34(-3.50%)
Sep 22, 2008 67.96 69.15 66.76 66.88 4,887,653 -0.39(-0.58%)
Sep 19, 2008 68.49 68.51 63.88 67.27 0 +2.39(+3.68%)
Sep 18, 2008 65.90 66.59 62.25 64.88 8,965,434 +0.14(+0.22%)
Sep 17, 2008 63.00 65.06 60.98 64.74 9,320,470 +1.42(+2.24%)
Sep 16, 2008 58.78 63.38 56.78 63.32 9,986,842 +2.39(+3.92%)
Sep 15, 2008 63.21 64.08 60.30 60.93 9,374,700 -4.36(-6.68%)
Sep 12, 2008 65.03 66.18 64.39 65.29 0 +0.39(+0.60%)
Sep 11, 2008 64.67 65.24 62.25 64.90 9,868,567 +0.19(+0.29%)
Sep 10, 2008 64.89 65.44 63.00 64.71 9,600,811 +0.78(+1.22%)
Sep 09, 2008 68.94 69.48 63.69 63.93 9,147,958 -5.85(-8.38%)
Sep 08, 2008 73.25 74.63 69.11 69.78 6,995,116 -2.71(-3.74%)
Sep 05, 2008 72.68 73.61 70.74 72.49 0 -0.52(-0.71%)
Sep 04, 2008 74.20 74.63 71.31 73.01 5,818,459 -1.16(-1.56%)
Sep 03, 2008 76.00 77.04 72.98 74.17 7,506,183 -2.22(-2.91%)
Sep 02, 2008 77.23 78.33 76.17 76.39 5,483,748 -3.62(-4.52%)
Aug 29, 2008 81.82 81.82 79.88 80.01 0 -1.13(-1.39%)
Aug 28, 2008 82.10 82.88 79.58 81.14 2,965,352 -0.77(-0.94%)
Aug 27, 2008 82.39 82.76 81.07 81.91 2,776,014 +0.46(+0.56%)
Aug 26, 2008 80.45 81.68 79.88 81.45 3,378,873 +1.70(+2.13%)
Aug 25, 2008 79.87 80.90 79.00 79.75 3,000,729 -0.72(-0.89%)
Aug 22, 2008 80.23 81.88 79.55 80.47 0 -0.66(-0.81%)
Aug 21, 2008 81.92 81.98 80.29 81.13 4,846,884 +0.60(+0.75%)
Aug 20, 2008 80.00 80.84 78.19 80.53 4,176,409 +1.89(+2.40%)
Aug 19, 2008 76.58 79.52 76.15 78.64 3,935,015 +2.01(+2.62%)
Aug 18, 2008 78.16 78.84 76.43 76.63 3,647,346 -1.13(-1.45%)
Aug 15, 2008 78.61 78.61 76.11 77.76 0 -0.99(-1.26%)
Aug 14, 2008 77.01 79.07 76.53 78.75 4,345,166 +0.18(+0.23%)
Aug 13, 2008 75.68 78.84 75.36 78.57 4,750,316 +2.93(+3.87%)
Aug 12, 2008 77.06 77.20 75.15 75.64 4,736,877 -1.09(-1.42%)
Aug 11, 2008 77.69 77.90 75.00 76.73 5,735,850 -0.47(-0.61%)
Aug 08, 2008 80.12 80.12 76.78 77.20 5,700,860 -3.29(-4.09%)
Aug 07, 2008 81.82 82.90 79.91 80.49 4,983,620 -0.56(-0.69%)
Aug 06, 2008 79.95 81.34 78.61 81.05 4,496,415 +1.55(+1.95%)
Aug 05, 2008 78.94 80.15 78.05 79.50 4,836,591 +0.14(+0.18%)
Aug 04, 2008 82.34 84.03 78.89 79.36 4,981,314 -4.49(-5.35%)
Aug 01, 2008 82.05 85.59 82.05 83.85 4,954,629 +0.94(+1.13%)
Jul 31, 2008 85.40 86.12 82.66 82.91 4,212,736 -3.21(-3.73%)
Jul 30, 2008 81.55 86.16 80.80 86.12 5,505,620 +4.86(+5.98%)
Jul 29, 2008 81.26 83.61 80.49 81.26 5,735,461 -1.70(-2.05%)
Jul 28, 2008 83.55 85.40 82.90 82.96 4,020,457 -0.07(-0.08%)
Jul 25, 2008 82.39 84.46 81.27 83.03 5,582,447 -0.44(-0.53%)
Jul 24, 2008 83.93 85.41 81.76 83.47 9,263,638 +0.06(+0.07%)
Jul 23, 2008 86.48 87.99 82.03 83.41 8,014,218 -3.09(-3.57%)
Jul 22, 2008 87.62 89.43 85.18 86.50 10,346,726 +2.14(+2.54%)
Jul 21, 2008 81.91 84.76 81.71 84.36 4,955,350 +2.50(+3.05%)
Jul 18, 2008 80.07 82.24 79.87 81.86 5,444,770 +3.12(+3.96%)
Jul 17, 2008 80.58 82.46 77.75 78.74 6,091,210 -0.89(-1.12%)
Jul 16, 2008 79.31 80.52 77.27 79.63 5,696,072 -0.14(-0.18%)
Jul 15, 2008 82.97 83.06 79.44 79.77 4,502,175 -2.74(-3.32%)
Jul 14, 2008 82.10 83.55 81.14 82.51 3,007,599 +1.15(+1.41%)
Jul 11, 2008 81.37 83.95 80.01 81.36 4,428,123 -0.26(-0.32%)
Jul 10, 2008 80.62 81.62 78.38 81.62 4,920,989 +1.60(+2.00%)
Jul 09, 2008 83.06 83.06 79.83 80.02 4,547,486 -1.42(-1.74%)
Jul 08, 2008 82.01 82.87 79.02 81.44 7,528,433 -1.77(-2.13%)
Jul 07, 2008 83.60 85.63 82.14 83.21 4,536,670 -1.68(-1.98%)
Jul 04, 2008 84.72 86.33 82.00 84.89 4,190,292 +0.00(+0.00%)
Jul 03, 2008 84.72 86.33 82.00 84.89 4,190,292 +0.09(+0.11%)
Jul 02, 2008 88.51 90.48 84.78 84.80 4,833,123 -3.77(-4.26%)
Jul 01, 2008 87.05 88.61 85.87 88.57 4,911,196 +1.23(+1.41%)
Jun 30, 2008 88.04 89.92 86.85 87.34 4,649,401 -0.41(-0.47%)
Jun 27, 2008 87.00 88.86 86.43 87.75 4,576,485 +0.99(+1.14%)
Jun 26, 2008 87.26 88.30 85.04 86.76 4,218,167 -0.65(-0.74%)
Jun 25, 2008 88.50 88.68 85.55 87.41 3,898,105 -0.66(-0.75%)
Jun 24, 2008 89.03 89.60 87.58 88.07 4,690,703 -1.49(-1.66%)
Jun 23, 2008 84.34 89.62 84.06 89.56 5,148,626 +5.13(+6.08%)
Jun 20, 2008 86.24 88.00 83.94 84.43 5,861,426 -1.85(-2.14%)
Jun 19, 2008 87.29 87.90 85.29 86.28 4,412,153 -0.18(-0.21%)
Jun 18, 2008 85.99 87.17 85.00 86.46 3,023,807 -0.22(-0.25%)
Jun 17, 2008 86.02 86.94 85.02 86.68 3,103,747 +0.89(+1.04%)
Jun 16, 2008 86.35 87.30 85.47 85.79 2,959,349 +0.19(+0.22%)
Jun 13, 2008 86.26 87.36 85.25 85.60 3,712,664 -0.69(-0.80%)
Jun 12, 2008 87.25 87.25 85.00 86.29 3,321,048 -0.89(-1.02%)
Jun 11, 2008 87.29 88.39 85.50 87.18 3,159,485 +0.26(+0.30%)
Jun 10, 2008 86.95 89.14 85.70 86.92 4,258,672 -2.64(-2.95%)
Jun 09, 2008 87.37 90.40 87.33 89.56 3,421,567 +2.34(+2.68%)
Jun 06, 2008 89.00 90.81 87.18 87.22 3,887,682 -1.22(-1.38%)
Jun 05, 2008 86.15 88.46 85.75 88.44 3,699,887 +2.65(+3.09%)
Jun 04, 2008 85.00 88.10 84.76 85.79 4,932,137 +0.52(+0.61%)
Jun 03, 2008 87.23 87.76 85.03 85.27 5,117,427 -2.82(-3.20%)
Jun 02, 2008 88.01 89.91 87.35 88.09 4,811,344 -0.53(-0.60%)
May 30, 2008 88.91 89.66 87.93 88.62 3,976,654 +0.88(+1.00%)
May 29, 2008 88.70 89.46 87.12 87.74 5,073,025 -1.59(-1.78%)
May 28, 2008 87.00 89.44 86.10 89.33 4,729,829 +1.85(+2.11%)
May 27, 2008 85.12 87.91 84.46 87.48 4,701,045 +2.01(+2.35%)
May 26, 2008 86.23 87.46 84.39 85.47 0 +0.00(+0.00%)
May 23, 2008 86.23 87.46 84.39 85.47 3,924,189 -0.34(-0.40%)
May 22, 2008 86.75 87.17 84.94 85.81 4,133,504 -0.89(-1.03%)
May 21, 2008 87.89 89.44 86.61 86.70 5,486,206 -0.33(-0.38%)
May 20, 2008 86.98 87.36 85.52 87.03 4,323,673 +1.39(+1.62%)
May 19, 2008 85.54 86.70 84.65 85.64 4,171,981 +0.29(+0.34%)
May 16, 2008 83.00 85.35 83.00 85.35 4,533,987 +2.88(+3.49%)
May 15, 2008 80.56 82.52 79.60 82.47 5,351,724 +2.51(+3.14%)
May 14, 2008 81.30 81.70 79.80 79.96 3,482,249 -1.25(-1.54%)
May 13, 2008 80.75 81.45 78.87 81.21 3,969,281 +0.54(+0.67%)
May 12, 2008 80.11 81.01 79.20 80.67 2,487,705 +0.02(+0.02%)
May 09, 2008 81.11 81.47 78.95 80.65 3,473,778 -0.65(-0.80%)
May 08, 2008 79.48 81.34 78.77 81.30 3,827,238 +2.46(+3.12%)
May 07, 2008 80.05 80.66 78.40 78.84 2,985,709 -0.86(-1.08%)
May 06, 2008 78.05 80.30 78.05 79.70 4,052,157 +1.72(+2.21%)
May 05, 2008 77.45 78.90 77.14 77.98 4,201,274 +0.81(+1.05%)
May 02, 2008 77.15 77.94 76.61 77.17 5,761,019 +0.27(+0.35%)
May 01, 2008 80.01 80.01 75.77 76.90 6,414,541 -3.98(-4.92%)
Apr 30, 2008 79.67 81.34 79.29 80.88 3,212,048 +1.40(+1.76%)
Apr 29, 2008 79.93 80.53 79.31 79.48 2,574,026 -2.21(-2.71%)
Apr 28, 2008 82.27 83.31 81.62 81.69 2,503,486 -0.19(-0.23%)
Apr 25, 2008 80.81 82.05 80.15 81.88 3,018,412 +1.43(+1.78%)
Apr 24, 2008 83.28 83.28 79.04 80.45 3,727,882 -3.19(-3.81%)
Apr 23, 2008 80.99 84.00 80.45 83.64 5,577,709 +2.52(+3.11%)
Apr 22, 2008 81.81 82.21 80.21 81.12 4,201,213 -0.70(-0.86%)
Apr 21, 2008 81.08 82.01 79.46 81.82 5,049,645 +1.02(+1.26%)
Apr 18, 2008 77.40 81.09 77.33 80.80 4,988,524 +3.42(+4.42%)
Apr 17, 2008 76.60 77.53 75.70 77.38 3,284,471 +0.49(+0.64%)
Apr 16, 2008 75.79 76.96 74.92 76.89 4,742,911 +1.74(+2.32%)
Apr 15, 2008 73.85 75.30 73.55 75.15 5,391,762 +2.08(+2.85%)
Apr 14, 2008 72.20 73.68 71.57 73.07 2,789,210 +1.26(+1.75%)
Apr 11, 2008 72.64 73.13 71.46 71.81 3,070,538 -0.95(-1.31%)
Apr 10, 2008 72.00 72.99 71.31 72.76 3,933,846 +0.83(+1.15%)
Apr 09, 2008 72.76 72.76 70.81 71.93 4,858,042 -0.90(-1.24%)
Apr 08, 2008 72.60 74.17 72.30 72.83 3,816,540 -0.45(-0.61%)
Apr 07, 2008 73.51 74.85 73.03 73.28 4,975,459 +1.12(+1.55%)
Apr 04, 2008 71.25 73.62 71.20 72.16 5,321,958 +0.75(+1.05%)
Apr 03, 2008 71.44 72.46 71.33 71.41 3,873,018 -0.64(-0.89%)
Apr 02, 2008 71.00 72.72 69.61 72.05 4,525,415 +1.56(+2.21%)
Apr 01, 2008 68.51 70.63 67.48 70.49 4,080,255 +1.99(+2.91%)
Mar 31, 2008 67.06 69.57 67.06 68.50 5,314,174 +1.15(+1.71%)
Mar 28, 2008 68.92 69.22 66.86 67.35 4,147,249 -1.76(-2.55%)
Mar 27, 2008 70.06 70.46 68.67 69.11 4,358,303 -0.58(-0.83%)
Mar 26, 2008 66.84 70.11 66.36 69.69 5,506,976 +2.63(+3.92%)
Mar 25, 2008 65.72 67.61 65.31 67.06 5,245,013 +1.38(+2.10%)
Mar 24, 2008 65.84 67.44 65.33 65.68 7,086,087 +0.12(+0.18%)
Mar 21, 2008 65.85 67.16 64.20 65.56 8,216,963 +0.00(+0.00%)
Mar 20, 2008 65.85 67.16 64.20 65.56 8,216,463 -0.46(-0.70%)
Mar 19, 2008 70.00 70.60 65.74 66.02 6,966,909 -3.90(-5.58%)
Mar 18, 2008 67.62 70.02 67.36 69.92 4,617,859 +3.43(+5.16%)
Mar 17, 2008 66.09 67.50 65.00 66.49 4,486,678 -1.34(-1.98%)
Mar 14, 2008 68.94 68.94 65.90 67.83 3,778,542 -0.64(-0.93%)
Mar 13, 2008 65.60 68.76 64.73 68.47 5,960,012 +2.24(+3.38%)
Mar 12, 2008 68.28 68.28 66.09 66.23 4,904,354 -1.77(-2.60%)
Mar 11, 2008 68.04 68.71 66.99 68.00 6,490,226 +1.33(+1.99%)
Mar 10, 2008 68.00 68.00 66.36 66.67 3,840,068 -1.20(-1.77%)
Mar 07, 2008 69.00 69.45 67.07 67.87 3,937,841 -1.88(-2.70%)
Mar 06, 2008 70.53 71.27 69.59 69.75 5,802,250 -0.26(-0.37%)
Mar 05, 2008 67.75 70.01 67.03 70.01 5,361,418 +3.21(+4.81%)
Mar 04, 2008 66.60 67.60 65.57 66.80 4,274,711 -0.55(-0.82%)
Mar 03, 2008 67.67 68.38 66.05 67.35 3,264,705 +0.06(+0.09%)
Feb 29, 2008 69.74 69.80 66.98 67.29 3,445,812 -3.08(-4.38%)
Feb 28, 2008 69.64 70.75 69.49 70.37 4,052,872 +0.38(+0.54%)
Feb 27, 2008 71.15 71.51 69.96 69.99 3,337,576 -1.12(-1.58%)
Feb 26, 2008 70.12 71.90 69.85 71.11 3,070,372 +0.76(+1.08%)
Feb 25, 2008 69.03 70.75 68.74 70.35 2,900,834 +1.37(+1.99%)
Feb 22, 2008 68.57 69.08 66.81 68.98 2,670,568 +0.56(+0.82%)
Feb 21, 2008 70.44 70.44 68.14 68.42 4,322,619 -1.82(-2.59%)
Feb 20, 2008 69.33 70.52 68.90 70.24 4,056,118 +0.57(+0.82%)
Feb 19, 2008 68.50 69.93 67.96 69.67 5,035,069 +2.78(+4.16%)
Feb 18, 2008 67.06 67.40 65.87 66.89 0 +0.00(+0.00%)
Feb 15, 2008 67.06 67.40 65.87 66.89 3,941,125 -0.05(-0.07%)
Feb 14, 2008 67.65 68.50 66.80 66.94 4,146,307 -0.48(-0.71%)
Feb 13, 2008 65.37 67.52 65.05 67.42 7,135,987 +2.65(+4.09%)
Feb 12, 2008 63.88 65.59 63.71 64.77 7,042,756 +0.20(+0.31%)
Feb 11, 2008 63.74 65.00 62.65 64.57 8,702,540 +0.67(+1.05%)
Feb 08, 2008 63.90 64.90 63.50 63.90 3,964,736 -0.22(-0.34%)
Feb 07, 2008 63.45 64.89 62.84 64.12 4,613,016 +0.19(+0.30%)
Feb 06, 2008 63.77 66.06 63.70 63.93 5,839,183 -0.63(-0.98%)
Feb 05, 2008 63.53 65.87 63.50 64.56 6,170,840 -1.01(-1.54%)
Feb 04, 2008 64.63 66.44 63.90 65.57 9,380,657 +1.35(+2.10%)
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.