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 (%)
Jul 30, 2004 40.15 40.76 39.90 40.30 2,738,100 +0.72(+1.82%)
Jul 29, 2004 39.95 39.95 39.16 39.58 3,004,000 +0.04(+0.10%)
Jul 28, 2004 39.39 39.94 39.32 39.54 1,925,200 +0.31(+0.79%)
Jul 27, 2004 38.95 39.57 38.73 39.23 1,941,700 +0.27(+0.69%)
Jul 26, 2004 39.30 39.89 38.46 38.96 1,857,600 -0.33(-0.84%)
Jul 23, 2004 39.40 39.69 38.87 39.29 2,053,600 -0.35(-0.88%)
Jul 22, 2004 39.05 39.79 38.80 39.64 2,641,000 +0.54(+1.38%)
Jul 21, 2004 39.74 40.45 39.06 39.10 2,042,100 -0.59(-1.49%)
Jul 20, 2004 39.65 39.89 39.16 39.69 2,333,000 -0.52(-1.29%)
Jul 19, 2004 40.23 40.55 39.81 40.21 2,130,000 +0.05(+0.12%)
Jul 16, 2004 40.00 40.35 39.54 40.16 2,982,100 +0.33(+0.83%)
Jul 15, 2004 38.88 39.90 38.54 39.83 3,317,800 +1.00(+2.58%)
Jul 14, 2004 38.23 38.92 38.14 38.83 2,252,200 +0.61(+1.60%)
Jul 13, 2004 38.02 38.48 37.82 38.22 1,527,200 -0.17(-0.44%)
Jul 12, 2004 38.55 38.61 38.05 38.39 1,501,500 -0.25(-0.65%)
Jul 09, 2004 38.09 38.69 37.58 38.64 2,215,900 +0.56(+1.47%)
Jul 08, 2004 38.40 38.64 37.78 38.08 2,282,100 -0.36(-0.94%)
Jul 07, 2004 37.80 38.44 37.55 38.44 2,492,600 +0.64(+1.69%)
Jul 06, 2004 37.93 38.05 37.58 37.80 1,536,500 +0.07(+0.19%)
Jul 02, 2004 37.65 37.91 37.12 37.73 1,903,200 +0.08(+0.21%)
Jul 01, 2004 37.66 37.86 37.43 37.65 2,305,600 +0.00(+0.00%)
Jun 30, 2004 37.03 37.72 37.00 37.65 2,049,700 +0.57(+1.54%)
Jun 29, 2004 36.60 37.20 36.28 37.08 2,045,500 +0.41(+1.12%)
Jun 28, 2004 37.03 37.14 36.53 36.67 2,690,900 -0.48(-1.29%)
Jun 25, 2004 36.40 37.15 36.40 37.15 3,403,000 +0.63(+1.73%)
Jun 24, 2004 36.92 36.95 36.40 36.52 2,051,800 -0.38(-1.03%)
Jun 23, 2004 36.68 37.19 36.31 36.90 2,483,400 +0.22(+0.60%)
Jun 22, 2004 36.28 36.85 36.27 36.68 2,073,900 +0.37(+1.02%)
Jun 21, 2004 36.46 36.73 36.28 36.31 1,804,200 -0.35(-0.95%)
Jun 18, 2004 36.81 36.99 36.16 36.66 2,392,000 -0.09(-0.24%)
Jun 17, 2004 36.35 37.03 36.15 36.75 3,259,600 +0.55(+1.52%)
Jun 16, 2004 35.75 36.30 35.71 36.20 2,337,200 +0.88(+2.49%)
Jun 15, 2004 34.65 35.42 34.50 35.32 2,710,200 +0.93(+2.70%)
Jun 14, 2004 34.52 34.95 34.37 34.39 1,530,600 -0.21(-0.61%)
Jun 10, 2004 34.40 34.68 34.15 34.60 2,287,300 +0.47(+1.38%)
Jun 09, 2004 34.53 34.55 33.77 34.13 2,720,900 -0.42(-1.22%)
Jun 08, 2004 34.87 35.33 34.37 34.55 2,721,400 -0.02(-0.06%)
Jun 07, 2004 33.80 34.63 33.60 34.57 2,141,800 +0.78(+2.31%)
Jun 04, 2004 33.71 34.04 33.45 33.79 2,071,200 +0.08(+0.24%)
Jun 03, 2004 34.42 34.90 33.71 33.71 1,684,400 -0.72(-2.09%)
Jun 02, 2004 34.50 34.57 33.86 34.43 2,205,300 +0.13(+0.38%)
Jun 01, 2004 34.44 34.74 34.14 34.30 2,477,400 +0.27(+0.79%)
May 28, 2004 33.63 34.30 33.59 34.03 1,768,800 +0.30(+0.89%)
May 27, 2004 34.22 34.22 33.51 33.73 2,974,500 -0.55(-1.60%)
May 26, 2004 35.15 35.42 34.15 34.28 2,868,400 -0.97(-2.75%)
May 25, 2004 34.91 35.59 34.60 35.25 1,942,900 +0.34(+0.97%)
May 24, 2004 34.00 35.22 33.62 34.91 2,968,900 +1.07(+3.16%)
May 21, 2004 34.14 34.38 33.65 33.84 2,175,400 -0.20(-0.59%)
May 20, 2004 34.45 34.73 33.93 34.04 2,145,700 -0.31(-0.90%)
May 19, 2004 34.75 35.11 34.00 34.35 2,670,900 -0.32(-0.92%)
May 18, 2004 35.61 35.63 34.24 34.67 2,856,900 -0.88(-2.48%)
May 17, 2004 35.05 36.00 35.05 35.55 2,165,800 +0.21(+0.59%)
May 14, 2004 35.15 35.90 34.63 35.34 1,469,000 +0.26(+0.74%)
May 13, 2004 35.08 35.42 34.98 35.08 1,914,400 -0.20(-0.57%)
May 12, 2004 34.83 35.76 34.49 35.28 2,771,900 +0.35(+1.00%)
May 11, 2004 35.10 35.42 34.54 34.93 2,571,300 +0.07(+0.20%)
May 10, 2004 35.25 35.55 34.30 34.86 2,875,300 -1.04(-2.90%)
May 07, 2004 37.05 37.19 35.64 35.90 1,712,300 -1.14(-3.08%)
May 06, 2004 37.15 37.56 36.68 37.04 2,228,000 -0.35(-0.94%)
May 05, 2004 35.85 37.39 35.50 37.39 4,547,600 +0.37(+1.00%)
May 04, 2004 37.62 37.79 36.74 37.02 2,037,100 -0.60(-1.59%)
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.