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 (%)
Nov 30, 2004 44.34 44.72 44.09 44.33 2,379,800 -0.01(-0.02%)
Nov 29, 2004 44.95 44.99 43.71 44.34 1,771,800 -0.43(-0.96%)
Nov 26, 2004 44.75 45.28 44.65 44.77 668,700 +0.08(+0.18%)
Nov 24, 2004 44.16 44.83 43.51 44.69 1,878,200 +0.53(+1.20%)
Nov 23, 2004 43.66 44.55 43.62 44.16 2,439,100 +0.50(+1.15%)
Nov 22, 2004 43.61 43.80 43.13 43.66 2,165,500 +0.05(+0.11%)
Nov 19, 2004 43.70 43.90 43.21 43.61 2,398,900 +0.45(+1.04%)
Nov 18, 2004 42.22 43.25 42.20 43.16 3,454,200 +0.94(+2.23%)
Nov 17, 2004 41.30 42.25 40.99 42.22 3,089,000 +0.99(+2.40%)
Nov 16, 2004 41.14 41.54 41.14 41.23 2,077,600 +0.19(+0.46%)
Nov 15, 2004 41.94 41.97 40.33 41.04 3,044,900 -1.12(-2.66%)
Nov 12, 2004 41.25 42.26 41.16 42.16 2,788,900 +0.95(+2.31%)
Nov 11, 2004 41.41 41.66 40.94 41.21 2,181,200 -0.19(-0.46%)
Nov 10, 2004 40.68 41.83 40.52 41.40 3,247,800 +0.70(+1.72%)
Nov 09, 2004 40.50 41.08 40.00 40.70 3,160,600 -0.05(-0.12%)
Nov 08, 2004 41.51 41.96 40.20 40.75 4,108,200 -1.45(-3.44%)
Nov 05, 2004 42.55 42.63 41.80 42.20 3,281,000 -0.01(-0.02%)
Nov 04, 2004 42.43 42.93 41.92 42.21 2,868,600 -0.33(-0.78%)
Nov 03, 2004 42.20 43.21 41.70 42.54 4,137,000 +1.01(+2.43%)
Nov 02, 2004 42.49 42.49 41.45 41.53 3,066,300 -0.96(-2.26%)
Nov 01, 2004 43.15 43.91 42.23 42.49 3,242,100 -0.34(-0.79%)
Oct 29, 2004 41.95 43.31 41.61 42.83 2,533,600 +0.88(+2.10%)
Oct 28, 2004 42.35 43.05 41.17 41.95 4,923,100 -1.05(-2.44%)
Oct 27, 2004 44.05 44.74 42.52 43.00 3,529,900 -1.20(-2.71%)
Oct 26, 2004 43.45 44.20 43.36 44.20 1,962,400 +1.02(+2.36%)
Oct 25, 2004 43.50 43.51 42.47 43.18 2,464,600 -0.21(-0.48%)
Oct 22, 2004 43.85 44.58 43.38 43.39 2,125,400 -0.70(-1.59%)
Oct 21, 2004 43.65 44.80 43.48 44.09 2,998,300 +0.64(+1.47%)
Oct 20, 2004 42.30 43.77 42.20 43.45 3,266,600 +1.45(+3.45%)
Oct 19, 2004 41.75 42.47 41.46 42.00 2,440,500 +0.10(+0.24%)
Oct 18, 2004 42.91 43.22 41.84 41.90 2,386,700 -1.01(-2.35%)
Oct 15, 2004 43.40 43.42 42.51 42.91 1,846,100 -0.06(-0.14%)
Oct 14, 2004 42.75 43.50 42.62 42.97 2,397,700 +0.44(+1.03%)
Oct 13, 2004 42.89 42.90 41.80 42.53 3,059,800 -0.36(-0.84%)
Oct 12, 2004 43.50 43.97 42.81 42.89 1,957,000 -0.71(-1.63%)
Oct 11, 2004 44.88 44.90 43.53 43.60 2,608,600 -1.16(-2.59%)
Oct 08, 2004 44.71 45.25 44.29 44.76 1,784,600 +0.05(+0.11%)
Oct 07, 2004 45.06 45.30 44.21 44.71 2,945,300 -0.18(-0.40%)
Oct 06, 2004 44.24 45.05 44.23 44.89 2,573,900 +0.84(+1.91%)
Oct 05, 2004 44.25 44.61 43.90 44.05 1,972,300 -0.03(-0.07%)
Oct 04, 2004 44.58 44.96 43.81 44.08 2,177,600 -0.49(-1.10%)
Oct 01, 2004 43.68 44.89 43.43 44.57 2,353,000 +0.85(+1.94%)
Sep 30, 2004 43.39 43.96 43.20 43.72 2,529,800 +0.33(+0.76%)
Sep 29, 2004 43.80 44.03 42.97 43.39 3,514,200 -0.70(-1.59%)
Sep 28, 2004 43.45 44.28 43.16 44.09 2,963,600 +1.17(+2.73%)
Sep 27, 2004 43.30 43.58 42.58 42.92 1,940,300 -0.25(-0.58%)
Sep 24, 2004 42.63 43.52 42.24 43.17 2,352,800 +0.54(+1.27%)
Sep 23, 2004 42.90 42.91 42.21 42.63 2,261,500 -0.56(-1.30%)
Sep 22, 2004 43.10 43.52 42.69 43.19 2,419,700 -0.05(-0.12%)
Sep 21, 2004 42.49 43.29 42.14 43.24 2,070,600 +0.75(+1.77%)
Sep 20, 2004 42.34 43.19 42.34 42.49 2,824,500 +0.15(+0.35%)
Sep 17, 2004 41.61 42.52 41.61 42.34 2,427,600 +0.93(+2.25%)
Sep 16, 2004 41.60 41.80 41.03 41.41 1,488,400 -0.29(-0.70%)
Sep 15, 2004 41.72 42.28 40.97 41.70 2,398,500 -0.13(-0.31%)
Sep 14, 2004 41.78 42.31 41.26 41.83 2,879,800 +0.14(+0.34%)
Sep 13, 2004 41.45 41.80 41.36 41.69 1,675,000 +0.60(+1.46%)
Sep 10, 2004 41.53 41.60 40.80 41.09 1,429,300 -0.44(-1.06%)
Sep 09, 2004 40.85 41.82 40.78 41.53 2,414,000 +0.76(+1.86%)
Sep 08, 2004 40.55 41.00 40.20 40.77 1,239,900 +0.07(+0.17%)
Sep 07, 2004 41.28 41.28 40.57 40.70 1,512,600 -0.58(-1.41%)
Sep 03, 2004 40.47 41.31 40.34 41.28 1,863,800 +0.81(+2.00%)
Sep 02, 2004 40.39 40.60 40.08 40.47 2,189,600 +0.21(+0.52%)
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.