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 (%)
Mar 31, 2006 68.50 68.93 67.31 68.40 2,702,700 -1.06(-1.53%)
Mar 30, 2006 69.70 70.19 68.68 69.46 2,662,300 +0.13(+0.19%)
Mar 29, 2006 68.45 69.45 67.90 69.33 2,965,100 +0.68(+0.99%)
Mar 28, 2006 67.60 69.29 67.42 68.65 3,750,600 +1.71(+2.55%)
Mar 27, 2006 66.20 67.16 65.42 66.94 2,680,700 +0.10(+0.15%)
Mar 24, 2006 66.51 67.36 65.95 66.84 2,617,200 +0.33(+0.50%)
Mar 23, 2006 65.80 67.04 65.67 66.51 2,339,800 +1.12(+1.71%)
Mar 22, 2006 65.03 66.53 64.51 65.39 2,854,600 +0.47(+0.72%)
Mar 21, 2006 64.20 66.12 63.63 64.92 3,203,800 +0.49(+0.76%)
Mar 20, 2006 66.75 67.43 64.18 64.43 3,583,500 -2.65(-3.95%)
Mar 17, 2006 68.38 68.46 66.80 67.08 2,791,300 -1.05(-1.54%)
Mar 16, 2006 68.15 68.69 66.62 68.13 3,692,700 -0.01(-0.01%)
Mar 15, 2006 67.69 68.48 67.09 68.14 3,704,400 +0.27(+0.40%)
Mar 14, 2006 66.54 68.09 65.47 67.87 2,767,300 +1.46(+2.20%)
Mar 13, 2006 65.65 66.65 65.46 66.41 2,560,500 +1.34(+2.06%)
Mar 10, 2006 64.51 66.00 63.50 65.07 2,821,600 +0.31(+0.48%)
Mar 09, 2006 66.00 66.30 64.19 64.76 3,717,700 -0.83(-1.27%)
Mar 08, 2006 64.40 65.98 63.55 65.59 4,304,800 +0.63(+0.97%)
Mar 07, 2006 65.75 66.40 64.01 64.96 4,696,200 -1.87(-2.80%)
Mar 06, 2006 69.75 69.76 66.77 66.83 2,975,900 -3.29(-4.69%)
Mar 03, 2006 70.25 71.20 69.93 70.12 2,450,400 -0.12(-0.17%)
Mar 02, 2006 69.20 70.61 68.66 70.24 3,392,600 +1.61(+2.35%)
Mar 01, 2006 68.26 68.95 67.83 68.63 2,961,600 +0.68(+1.00%)
Feb 28, 2006 67.84 68.29 66.78 67.95 3,642,100 +0.11(+0.16%)
Feb 27, 2006 69.00 69.26 67.42 67.84 3,720,800 -1.62(-2.33%)
Feb 24, 2006 70.50 71.00 69.32 69.46 2,488,400 +0.24(+0.35%)
Feb 23, 2006 69.03 70.74 68.03 69.22 4,559,800 +0.19(+0.28%)
Feb 22, 2006 71.75 71.77 68.50 69.03 5,566,100 -3.82(-5.24%)
Feb 21, 2006 70.30 73.09 70.20 72.85 4,840,000 +4.32(+6.30%)
Feb 17, 2006 69.85 70.18 68.26 68.53 4,303,000 -0.62(-0.90%)
Feb 16, 2006 67.76 69.45 67.30 69.15 5,831,100 +2.98(+4.50%)
Feb 15, 2006 68.75 69.35 65.02 66.17 5,082,100 -1.02(-1.52%)
Feb 14, 2006 68.40 69.25 66.95 67.19 5,945,100 -2.07(-2.99%)
Feb 13, 2006 70.07 70.64 68.40 69.26 3,319,400 -0.81(-1.16%)
Feb 10, 2006 71.00 71.00 68.17 70.07 5,658,600 +0.22(+0.31%)
Feb 09, 2006 73.15 73.21 69.65 69.85 4,255,700 -2.27(-3.15%)
Feb 08, 2006 72.20 72.79 70.59 72.12 4,652,700 +0.15(+0.21%)
Feb 07, 2006 74.25 74.26 71.53 71.97 4,273,900 -3.95(-5.20%)
Feb 06, 2006 75.10 76.13 74.37 75.92 3,663,500 +1.99(+2.69%)
Feb 03, 2006 74.35 75.48 72.75 73.93 3,412,400 -0.10(-0.14%)
Feb 02, 2006 74.55 75.55 72.50 74.03 5,351,800 -0.52(-0.70%)
Feb 01, 2006 77.69 78.24 74.41 74.55 4,595,400 -2.89(-3.73%)
Jan 31, 2006 77.15 78.33 76.21 77.44 4,021,500 +0.04(+0.05%)
Jan 30, 2006 75.05 77.94 75.00 77.40 4,482,000 +2.97(+3.99%)
Jan 27, 2006 73.47 75.34 73.00 74.43 4,931,500 +0.97(+1.32%)
Jan 26, 2006 72.97 73.74 72.06 73.46 5,017,200 +0.50(+0.69%)
Jan 25, 2006 75.15 75.31 72.21 72.96 4,669,700 -2.10(-2.80%)
Jan 24, 2006 76.00 76.01 74.62 75.06 4,767,600 -1.34(-1.75%)
Jan 23, 2006 73.85 76.54 73.44 76.40 4,210,400 +2.49(+3.37%)
Jan 20, 2006 73.65 75.15 72.63 73.91 5,864,400 +1.44(+1.99%)
Jan 19, 2006 69.90 72.67 69.45 72.47 4,016,200 +3.13(+4.51%)
Jan 18, 2006 69.10 69.45 68.20 69.34 4,180,300 +0.24(+0.35%)
Jan 17, 2006 69.25 69.59 68.80 69.10 3,169,100 +0.70(+1.02%)
Jan 13, 2006 68.27 68.87 67.91 68.40 3,314,000 +0.12(+0.18%)
Jan 12, 2006 69.60 70.03 67.66 68.28 4,183,600 -0.74(-1.07%)
Jan 11, 2006 67.95 69.33 66.60 69.02 3,253,200 +1.07(+1.57%)
Jan 10, 2006 66.89 68.13 66.75 67.95 2,710,900 +1.06(+1.58%)
Jan 09, 2006 67.23 67.34 65.70 66.89 2,741,000 -0.14(-0.21%)
Jan 06, 2006 64.95 67.31 64.60 67.03 3,928,500 +2.76(+4.29%)
Jan 05, 2006 64.40 64.86 62.96 64.27 3,945,900 -0.33(-0.51%)
Jan 04, 2006 63.45 64.96 63.07 64.60 2,720,700 +0.67(+1.05%)
Jan 03, 2006 60.60 63.93 60.60 63.93 3,764,800 +3.15(+5.18%)
Dec 30, 2005 60.10 61.84 59.86 60.78 1,574,400 +0.15(+0.25%)
Dec 29, 2005 61.16 61.99 60.53 60.63 1,778,700 -0.62(-1.01%)
Dec 28, 2005 60.77 61.57 60.36 61.25 2,258,800 +0.62(+1.02%)
Dec 27, 2005 62.00 62.01 59.95 60.63 2,097,700 -1.77(-2.84%)
Dec 23, 2005 62.00 62.45 60.66 62.40 1,619,300 +0.18(+0.29%)
Dec 22, 2005 62.45 62.74 61.86 62.22 2,095,700 +0.14(+0.23%)
Dec 21, 2005 61.65 62.37 61.20 62.08 2,822,000 +0.92(+1.50%)
Dec 20, 2005 60.65 61.56 60.27 61.16 2,412,200 +1.04(+1.73%)
Dec 19, 2005 61.45 61.82 59.85 60.12 2,887,100 -1.15(-1.88%)
Dec 16, 2005 63.10 63.13 61.27 61.27 3,302,600 -1.28(-2.05%)
Dec 15, 2005 62.71 63.00 61.90 62.55 3,033,900 -0.15(-0.24%)
Dec 14, 2005 61.44 62.96 61.14 62.70 3,048,200 +1.26(+2.05%)
Dec 13, 2005 62.85 63.00 61.26 61.44 3,368,500 -1.32(-2.10%)
Dec 12, 2005 62.55 62.98 61.50 62.76 2,560,800 +0.79(+1.27%)
Dec 09, 2005 62.18 62.58 61.56 61.97 2,729,400 -0.42(-0.67%)
Dec 08, 2005 60.50 62.53 60.47 62.39 3,805,500 +2.05(+3.40%)
Dec 07, 2005 60.33 60.80 59.44 60.34 3,477,100 +0.66(+1.11%)
Dec 06, 2005 59.45 60.47 59.40 59.68 2,856,800 -0.15(-0.25%)
Dec 05, 2005 60.01 60.69 59.55 59.83 4,932,300 +0.42(+0.71%)
Dec 02, 2005 59.73 59.91 58.71 59.41 3,567,300 -0.17(-0.29%)
Dec 01, 2005 57.85 59.70 57.70 59.58 4,852,900 +2.23(+3.89%)
Nov 30, 2005 57.11 58.00 56.60 57.35 3,453,100 +0.62(+1.09%)
Nov 29, 2005 56.90 57.94 56.49 56.73 3,319,700 -0.16(-0.28%)
Nov 28, 2005 57.70 57.85 56.80 56.89 3,109,800 -1.62(-2.77%)
Nov 25, 2005 58.40 58.66 58.14 58.51 922,100 +0.23(+0.39%)
Nov 23, 2005 57.53 59.07 56.87 58.28 2,840,300 +0.35(+0.60%)
Nov 22, 2005 57.60 58.16 56.93 57.93 3,460,100 +0.93(+1.63%)
Nov 21, 2005 55.83 57.02 55.50 57.00 3,536,000 +1.33(+2.39%)
Nov 18, 2005 55.95 55.96 55.00 55.67 3,478,900 +0.33(+0.60%)
Nov 17, 2005 54.85 55.51 54.70 55.34 4,288,300 +1.27(+2.35%)
Nov 16, 2005 53.10 54.19 52.71 54.07 3,421,100 +1.60(+3.05%)
Nov 15, 2005 52.85 54.46 52.01 52.47 4,136,700 -0.62(-1.17%)
Nov 14, 2005 53.19 53.96 52.96 53.09 2,508,200 +0.26(+0.49%)
Nov 11, 2005 52.01 53.52 51.81 52.83 3,402,500 +0.10(+0.19%)
Nov 10, 2005 53.88 54.41 51.90 52.73 5,209,300 -1.15(-2.13%)
Nov 09, 2005 55.44 56.11 53.50 53.88 6,466,000 -1.57(-2.83%)
Nov 08, 2005 55.65 56.65 55.00 55.45 3,435,100 -0.44(-0.79%)
Nov 07, 2005 56.94 57.00 55.05 55.89 3,872,000 -1.04(-1.83%)
Nov 04, 2005 58.64 58.65 56.70 56.93 3,685,500 -1.71(-2.92%)
Nov 03, 2005 57.71 59.38 57.71 58.64 4,020,800 +1.24(+2.16%)
Nov 02, 2005 55.60 57.72 55.50 57.40 4,109,200 +1.31(+2.34%)
Nov 01, 2005 54.96 56.23 54.57 56.09 3,431,600 +1.13(+2.06%)
Oct 31, 2005 54.25 55.60 54.12 54.96 4,478,200 -0.14(-0.25%)
Oct 28, 2005 54.25 55.10 51.66 55.10 8,870,300 -0.30(-0.54%)
Oct 27, 2005 57.18 57.25 55.24 55.40 3,461,400 -1.20(-2.12%)
Oct 26, 2005 55.90 58.22 55.53 56.60 5,407,600 +0.63(+1.13%)
Oct 25, 2005 53.65 56.08 53.54 55.97 4,455,400 +2.42(+4.52%)
Oct 24, 2005 51.42 53.61 51.39 53.55 3,110,900 +1.65(+3.18%)
Oct 21, 2005 51.05 53.24 50.80 51.90 3,662,900 +0.70(+1.37%)
Oct 20, 2005 52.35 52.79 50.37 51.20 3,902,300 -1.65(-3.12%)
Oct 19, 2005 51.65 52.91 50.61 52.85 3,918,900 +1.33(+2.58%)
Oct 18, 2005 53.75 54.11 51.40 51.52 3,265,800 -2.58(-4.77%)
Oct 17, 2005 54.48 54.59 53.64 54.10 3,149,300 +0.13(+0.24%)
Oct 14, 2005 53.25 54.14 52.32 53.97 3,544,900 +0.59(+1.11%)
Oct 13, 2005 55.50 55.50 52.17 53.38 3,987,200 -1.17(-2.14%)
Oct 12, 2005 55.50 55.80 54.08 54.55 2,754,700 -0.94(-1.69%)
Oct 11, 2005 56.00 56.59 55.48 55.49 2,703,000 +0.83(+1.52%)
Oct 10, 2005 55.05 55.05 53.32 54.66 3,061,500 -0.34(-0.62%)
Oct 07, 2005 54.75 55.00 53.87 55.00 3,110,800 +0.54(+0.99%)
Oct 06, 2005 54.07 55.50 53.46 54.46 5,186,100 -1.06(-1.91%)
Oct 05, 2005 57.56 58.05 55.32 55.52 3,444,300 -1.91(-3.33%)
Oct 04, 2005 59.05 59.06 57.43 57.43 2,348,000 -1.68(-2.84%)
Oct 03, 2005 59.72 59.98 58.62 59.11 2,248,400 -0.57(-0.96%)
Sep 30, 2005 60.73 60.92 59.62 59.68 1,942,800 -1.04(-1.71%)
Sep 29, 2005 60.53 60.85 59.85 60.72 2,247,700 +0.34(+0.56%)
Sep 28, 2005 60.95 60.95 60.13 60.38 2,612,900 -0.13(-0.21%)
Sep 27, 2005 59.72 60.60 59.47 60.51 2,291,700 +0.11(+0.18%)
Sep 26, 2005 58.85 60.47 58.85 60.40 2,575,300 +1.23(+2.08%)
Sep 23, 2005 59.17 60.43 58.95 59.17 2,472,300 -1.23(-2.04%)
Sep 22, 2005 61.10 61.90 59.43 60.40 3,975,400 -0.39(-0.64%)
Sep 21, 2005 61.13 61.20 59.62 60.79 3,604,200 +0.30(+0.50%)
Sep 20, 2005 60.50 61.00 59.86 60.49 3,118,900 -0.26(-0.43%)
Sep 19, 2005 59.85 61.05 59.76 60.75 3,387,500 +1.95(+3.32%)
Sep 16, 2005 59.10 59.14 58.18 58.80 3,472,300 +0.11(+0.19%)
Sep 15, 2005 59.05 59.74 58.29 58.69 3,131,700 -0.01(-0.02%)
Sep 14, 2005 58.15 59.12 58.14 58.70 2,869,300 +0.90(+1.56%)
Sep 13, 2005 57.83 58.36 56.89 57.80 3,609,700 +0.04(+0.07%)
Sep 12, 2005 59.31 59.45 57.57 57.76 3,082,700 -1.55(-2.61%)
Sep 09, 2005 58.59 59.53 58.39 59.31 2,549,400 +1.11(+1.91%)
Sep 08, 2005 58.65 58.80 58.02 58.20 2,125,000 -0.30(-0.51%)
Sep 07, 2005 58.65 59.13 58.10 58.50 2,813,200 -0.35(-0.59%)
Sep 06, 2005 58.17 58.85 57.59 58.85 3,101,100 +0.92(+1.59%)
Sep 02, 2005 59.20 59.20 57.85 57.93 2,351,300 -1.26(-2.13%)
Sep 01, 2005 59.19 59.57 58.02 59.19 3,269,900 +0.44(+0.75%)
Aug 31, 2005 57.40 58.76 57.37 58.75 4,322,500 +1.52(+2.66%)
Aug 30, 2005 56.45 57.83 56.45 57.23 3,506,600 +1.14(+2.03%)
Aug 29, 2005 55.67 56.70 55.67 56.09 2,243,200 +0.55(+0.99%)
Aug 26, 2005 56.32 56.83 55.47 55.54 1,531,100 -0.78(-1.38%)
Aug 25, 2005 56.64 56.70 56.00 56.32 1,272,000 -0.38(-0.67%)
Aug 24, 2005 56.40 57.49 55.75 56.70 2,293,100 +0.54(+0.96%)
Aug 23, 2005 55.79 56.53 55.15 56.16 2,284,400 +0.64(+1.15%)
Aug 22, 2005 56.24 56.70 55.05 55.52 1,997,400 -0.42(-0.75%)
Aug 19, 2005 55.83 56.33 55.50 55.94 2,438,100 +0.65(+1.18%)
Aug 18, 2005 54.81 55.90 54.71 55.29 3,365,400 -0.54(-0.97%)
Aug 17, 2005 57.10 57.50 55.71 55.83 3,451,000 -1.15(-2.02%)
Aug 16, 2005 58.04 58.64 56.84 56.98 2,689,400 -1.05(-1.81%)
Aug 15, 2005 58.56 58.80 57.73 58.03 2,353,500 -0.52(-0.89%)
Aug 12, 2005 59.08 59.23 58.26 58.55 2,622,000 -0.61(-1.03%)
Aug 11, 2005 58.53 59.18 58.34 59.16 2,578,400 +0.72(+1.23%)
Aug 10, 2005 58.03 58.84 57.63 58.44 2,516,100 +0.61(+1.05%)
Aug 09, 2005 58.30 58.49 57.66 57.83 2,035,600 -0.33(-0.57%)
Aug 08, 2005 58.15 58.72 58.03 58.16 1,946,300 +0.78(+1.36%)
Aug 05, 2005 58.09 58.21 56.84 57.38 2,518,000 -0.64(-1.10%)
Aug 04, 2005 57.85 58.48 57.80 58.02 2,172,100 -0.10(-0.17%)
Aug 03, 2005 58.30 58.65 57.75 58.12 2,776,200 +0.15(+0.26%)
Aug 02, 2005 57.38 58.25 57.30 57.97 2,301,000 +0.95(+1.67%)
Aug 01, 2005 56.78 57.69 56.70 57.02 2,657,700 +0.48(+0.85%)
Jul 29, 2005 57.85 58.23 56.42 56.54 2,545,200 -0.79(-1.38%)
Jul 28, 2005 57.28 57.46 55.88 57.33 3,506,000 +0.31(+0.54%)
Jul 27, 2005 56.35 57.10 55.76 57.02 2,468,300 +0.81(+1.44%)
Jul 26, 2005 56.80 57.00 55.85 56.21 3,348,100 -0.59(-1.04%)
Jul 25, 2005 54.50 56.85 54.50 56.80 4,259,400 +1.75(+3.18%)
Jul 22, 2005 53.90 55.35 53.77 55.05 3,876,900 +2.61(+4.98%)
Jul 21, 2005 52.50 53.11 51.45 52.44 2,221,300 -0.06(-0.11%)
Jul 20, 2005 53.00 53.21 51.90 52.50 3,612,000 -0.91(-1.70%)
Jul 19, 2005 51.89 53.41 51.57 53.41 2,245,600 +1.87(+3.63%)
Jul 18, 2005 51.67 52.27 50.80 51.54 1,840,800 -0.13(-0.25%)
Jul 15, 2005 52.28 52.40 51.65 51.67 2,305,500 -0.36(-0.69%)
Jul 14, 2005 53.15 53.35 51.65 52.03 2,557,500 -0.89(-1.68%)
Jul 13, 2005 53.45 53.72 52.76 52.92 2,669,200 -0.56(-1.05%)
Jul 12, 2005 53.25 53.93 52.86 53.48 2,354,900 +0.50(+0.94%)
Jul 11, 2005 51.60 52.99 51.33 52.98 2,368,100 +0.59(+1.13%)
Jul 08, 2005 53.27 53.53 52.18 52.39 2,247,800 -0.75(-1.41%)
Jul 07, 2005 52.20 54.61 51.93 53.14 2,943,600 +0.24(+0.45%)
Jul 06, 2005 53.36 53.87 52.56 52.90 2,990,700 -0.22(-0.41%)
Jul 05, 2005 51.82 53.34 51.73 53.12 3,376,600 +1.55(+3.01%)
Jul 01, 2005 51.60 51.99 51.18 51.57 2,362,200 +0.41(+0.80%)
Jun 30, 2005 50.37 51.70 50.37 51.16 3,372,600 +0.40(+0.79%)
Jun 29, 2005 50.67 51.10 50.22 50.76 2,254,000 +0.09(+0.18%)
Jun 28, 2005 51.84 51.84 50.67 50.67 2,577,700 -1.28(-2.46%)
Jun 27, 2005 50.95 52.08 50.95 51.95 3,141,800 +1.55(+3.08%)
Jun 24, 2005 51.19 51.43 50.35 50.40 2,519,900 -0.61(-1.20%)
Jun 23, 2005 50.95 52.10 50.68 51.01 2,245,200 +0.10(+0.20%)
Jun 22, 2005 51.00 51.15 50.16 50.91 2,517,000 +0.31(+0.61%)
Jun 21, 2005 51.56 51.57 50.53 50.60 2,614,400 -0.96(-1.86%)
Jun 20, 2005 51.55 51.95 51.26 51.56 2,925,500 +0.01(+0.02%)
Jun 17, 2005 51.23 51.60 50.33 51.55 3,715,600 +0.87(+1.72%)
Jun 16, 2005 49.65 50.80 49.64 50.68 3,015,200 +0.92(+1.85%)
Jun 15, 2005 49.11 49.80 48.96 49.76 3,048,100 +0.79(+1.61%)
Jun 14, 2005 48.85 49.40 48.70 48.97 1,788,400 -0.27(-0.55%)
Jun 13, 2005 48.42 49.30 48.02 49.24 2,218,900 +0.68(+1.40%)
Jun 10, 2005 48.76 49.20 48.08 48.56 2,570,100 -0.28(-0.57%)
Jun 09, 2005 47.25 48.87 47.13 48.84 2,945,900 +1.84(+3.91%)
Jun 08, 2005 46.56 47.73 46.40 47.00 2,799,300 +0.24(+0.51%)
Jun 07, 2005 47.32 47.66 46.67 46.76 2,213,000 -0.74(-1.56%)
Jun 06, 2005 47.27 47.65 46.90 47.50 2,131,400 +0.48(+1.02%)
Jun 03, 2005 46.97 47.61 46.84 47.02 1,891,900 +0.30(+0.64%)
Jun 02, 2005 46.50 46.95 45.85 46.72 2,035,100 +0.15(+0.32%)
Jun 01, 2005 46.44 46.89 46.27 46.57 2,065,600 +0.38(+0.82%)
May 31, 2005 46.20 46.40 45.35 46.19 2,166,300 -0.01(-0.02%)
May 27, 2005 45.61 46.37 45.43 46.20 1,474,400 +0.59(+1.29%)
May 26, 2005 45.71 45.75 45.29 45.61 2,357,000 +0.10(+0.22%)
May 25, 2005 44.84 45.80 44.62 45.51 3,748,000 +0.77(+1.72%)
May 24, 2005 44.70 44.97 44.36 44.74 2,353,300 +0.19(+0.43%)
May 23, 2005 43.97 44.73 43.85 44.55 2,630,300 +0.58(+1.32%)
May 20, 2005 44.51 44.82 43.88 43.97 2,375,600 -0.33(-0.74%)
May 19, 2005 43.20 44.36 42.90 44.30 2,868,800 +1.10(+2.55%)
May 18, 2005 43.80 43.84 42.66 43.20 4,240,000 -0.16(-0.37%)
May 17, 2005 42.81 43.43 42.75 43.36 3,476,700 +0.31(+0.72%)
May 16, 2005 42.51 43.08 41.81 43.05 6,441,800 +0.54(+1.27%)
May 13, 2005 42.50 42.98 41.98 42.51 4,304,900 -0.15(-0.35%)
May 12, 2005 44.38 44.38 42.33 42.66 4,670,000 -1.72(-3.88%)
May 11, 2005 44.35 44.80 43.91 44.38 2,426,400 -0.14(-0.31%)
May 10, 2005 45.30 45.44 44.42 44.52 2,641,800 -0.97(-2.13%)
May 09, 2005 45.21 45.77 44.87 45.49 1,884,700 +0.38(+0.84%)
May 06, 2005 45.25 45.62 44.96 45.11 2,354,500 +0.26(+0.58%)
May 05, 2005 44.75 45.35 44.26 44.85 2,990,700 +0.14(+0.31%)
May 04, 2005 43.89 44.93 43.40 44.71 3,124,500 +0.88(+2.01%)
May 03, 2005 44.71 45.00 43.67 43.83 3,221,100 -1.50(-3.31%)
May 02, 2005 44.03 45.40 43.69 45.33 2,463,500 +1.21(+2.74%)
Apr 29, 2005 44.70 44.90 43.73 44.12 3,776,600 +0.27(+0.62%)
Apr 28, 2005 43.88 44.78 43.50 43.85 3,949,200 -0.03(-0.07%)
Apr 27, 2005 45.30 45.56 43.81 43.88 3,665,500 -1.24(-2.75%)
Apr 26, 2005 46.05 46.42 45.12 45.12 3,236,600 -1.36(-2.93%)
Apr 25, 2005 46.45 46.80 46.02 46.48 2,636,900 +0.48(+1.04%)
Apr 22, 2005 46.25 46.61 45.32 46.00 3,860,500 +0.43(+0.94%)
Apr 21, 2005 44.09 45.69 43.92 45.57 4,081,900 +1.49(+3.38%)
Apr 20, 2005 45.10 45.60 44.03 44.08 3,855,200 -0.94(-2.09%)
Apr 19, 2005 44.50 45.51 44.45 45.02 3,903,500 +1.01(+2.29%)
Apr 18, 2005 43.30 44.52 43.29 44.01 4,143,500 +0.95(+2.21%)
Apr 15, 2005 44.10 44.60 42.90 43.06 5,876,200 -0.20(-0.46%)
Apr 14, 2005 43.60 44.26 43.11 43.26 3,191,300 -0.07(-0.16%)
Apr 13, 2005 43.81 44.46 43.18 43.33 3,480,000 -0.67(-1.52%)
Apr 12, 2005 44.75 44.76 43.44 44.00 3,714,900 -0.80(-1.79%)
Apr 11, 2005 44.56 44.92 44.00 44.80 2,832,700 +0.14(+0.31%)
Apr 08, 2005 45.41 45.72 44.59 44.66 2,642,900 -0.75(-1.65%)
Apr 07, 2005 46.23 46.28 44.94 45.41 4,288,400 -0.31(-0.68%)
Apr 06, 2005 45.23 46.22 44.95 45.72 3,646,400 +0.84(+1.87%)
Apr 05, 2005 44.61 45.35 44.12 44.88 3,347,000 +0.15(+0.34%)
Apr 04, 2005 46.05 46.20 44.15 44.73 4,540,700 -0.82(-1.80%)
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.