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%)
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.