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 (%)
Aug 29, 2003 33.37 33.47 32.70 33.46 1,398,100 +0.09(+0.27%)
Aug 28, 2003 32.69 33.70 32.56 33.37 3,321,900 +0.69(+2.11%)
Aug 27, 2003 33.02 33.59 32.35 32.68 2,129,200 -0.33(-1.00%)
Aug 26, 2003 33.11 33.11 32.61 33.01 1,819,700 -0.09(-0.27%)
Aug 25, 2003 33.29 33.40 32.92 33.10 1,251,000 -0.27(-0.81%)
Aug 22, 2003 34.27 34.28 33.35 33.37 1,356,600 -0.79(-2.31%)
Aug 21, 2003 34.30 34.33 33.80 34.16 1,789,700 +0.35(+1.04%)
Aug 20, 2003 33.02 33.97 32.96 33.81 1,324,600 +0.60(+1.81%)
Aug 19, 2003 33.58 33.58 32.93 33.21 1,021,900 -0.16(-0.48%)
Aug 18, 2003 33.36 33.50 33.07 33.37 1,121,200 +0.31(+0.94%)
Aug 15, 2003 33.20 33.35 32.80 33.06 939,500 +0.15(+0.46%)
Aug 14, 2003 33.01 33.24 32.09 32.91 2,712,800 -0.09(-0.27%)
Aug 13, 2003 32.94 33.30 32.59 33.00 1,282,500 +0.06(+0.18%)
Aug 12, 2003 32.90 33.10 32.37 32.94 1,774,200 -0.01(-0.03%)
Aug 11, 2003 32.94 33.43 31.80 32.95 2,594,700 +0.02(+0.06%)
Aug 08, 2003 32.97 33.00 32.27 32.93 2,586,400 +0.28(+0.86%)
Aug 07, 2003 31.13 32.66 31.01 32.65 2,931,500 +1.53(+4.92%)
Aug 06, 2003 30.56 31.24 30.24 31.12 2,206,000 +0.86(+2.84%)
Aug 05, 2003 30.81 31.08 30.20 30.26 1,567,400 -0.52(-1.69%)
Aug 04, 2003 31.57 31.59 30.35 30.78 2,421,200 -0.78(-2.47%)
Aug 01, 2003 31.13 31.65 30.78 31.56 1,790,600 +0.15(+0.48%)
Jul 31, 2003 31.15 31.96 30.60 31.41 2,103,300 +0.27(+0.87%)
Jul 30, 2003 30.76 31.24 30.56 31.14 2,155,200 +0.39(+1.27%)
Jul 29, 2003 31.51 31.87 30.58 30.75 2,816,800 -1.01(-3.18%)
Jul 28, 2003 32.04 32.31 31.38 31.76 2,870,900 -0.27(-0.84%)
Jul 25, 2003 31.52 32.07 31.29 32.03 1,906,100 +0.52(+1.65%)
Jul 24, 2003 31.76 32.60 31.22 31.51 2,586,200 -0.24(-0.76%)
Jul 23, 2003 32.50 32.81 31.05 31.75 2,507,100 -0.33(-1.03%)
Jul 22, 2003 32.62 33.37 32.06 32.08 1,661,200 -0.54(-1.66%)
Jul 21, 2003 33.12 33.51 32.40 32.62 1,781,300 -0.50(-1.51%)
Jul 18, 2003 32.30 33.26 31.97 33.12 2,583,300 +1.12(+3.50%)
Jul 17, 2003 31.65 32.44 30.83 32.00 2,541,000 +0.35(+1.11%)
Jul 16, 2003 32.06 32.35 31.36 31.65 1,572,900 -0.41(-1.28%)
Jul 15, 2003 32.30 32.60 31.81 32.06 1,484,300 -0.06(-0.19%)
Jul 14, 2003 32.88 33.00 31.86 32.12 2,635,000 -0.76(-2.31%)
Jul 11, 2003 32.48 32.90 32.30 32.88 1,501,600 +0.40(+1.23%)
Jul 10, 2003 33.46 33.47 32.01 32.48 2,754,000 -0.97(-2.90%)
Jul 09, 2003 32.95 33.81 32.95 33.45 2,354,200 +0.51(+1.55%)
Jul 08, 2003 32.69 33.39 32.37 32.94 1,720,500 +0.25(+0.76%)
Jul 07, 2003 33.24 33.24 32.55 32.69 2,396,500 -0.54(-1.63%)
Jul 03, 2003 33.40 34.05 32.93 33.23 1,940,100 -0.22(-0.66%)
Jul 02, 2003 33.48 34.22 32.97 33.45 2,277,100 -0.03(-0.09%)
Jul 01, 2003 33.57 33.70 32.99 33.48 2,714,500 -0.09(-0.27%)
Jun 30, 2003 33.80 34.10 33.46 33.57 2,045,300 -0.12(-0.36%)
Jun 27, 2003 33.89 34.28 33.69 33.69 1,761,900 -0.20(-0.59%)
Jun 26, 2003 34.05 34.38 33.45 33.89 5,089,900 -0.21(-0.62%)
Jun 25, 2003 34.17 35.06 33.92 34.10 2,054,500 +0.06(+0.18%)
Jun 24, 2003 34.02 34.49 33.91 34.04 1,362,400 +0.03(+0.09%)
Jun 23, 2003 34.01 34.38 33.85 34.01 1,607,900 +0.00(+0.00%)
Jun 20, 2003 34.60 34.90 33.94 34.01 1,970,700 -0.22(-0.64%)
Jun 19, 2003 33.74 34.84 33.62 34.23 2,227,700 +0.44(+1.30%)
Jun 18, 2003 34.01 34.17 33.23 33.79 4,013,800 -0.22(-0.65%)
Jun 17, 2003 34.15 35.05 33.92 34.01 2,349,500 -0.32(-0.93%)
Jun 16, 2003 34.57 34.57 33.65 34.33 3,091,400 -0.23(-0.67%)
Jun 13, 2003 35.27 35.27 34.10 34.56 2,420,000 -0.71(-2.01%)
Jun 12, 2003 35.94 36.15 34.79 35.27 2,686,500 -0.67(-1.86%)
Jun 11, 2003 34.72 35.96 34.55 35.94 2,841,300 +1.23(+3.54%)
Jun 10, 2003 34.35 34.81 34.35 34.71 1,829,300 +0.36(+1.05%)
Jun 09, 2003 33.70 34.60 33.46 34.35 2,354,800 +0.33(+0.97%)
Jun 06, 2003 33.95 34.40 33.72 34.02 3,130,800 +0.14(+0.41%)
Jun 05, 2003 33.23 33.90 32.75 33.88 3,088,100 +0.65(+1.96%)
Jun 04, 2003 33.70 33.75 32.89 33.23 2,547,200 +0.53(+1.62%)
Jun 03, 2003 33.05 33.05 32.06 32.70 1,484,500 -0.13(-0.40%)
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.