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 29, 2010 47.02 48.39 45.01 45.28 7,383,291 -1.19(-2.56%)
Jan 28, 2010 47.87 48.09 45.46 46.47 5,357,479 -1.13(-2.37%)
Jan 27, 2010 46.91 47.96 46.25 47.60 9,707,681 +0.71(+1.51%)
Jan 26, 2010 46.37 48.74 45.55 46.89 14,179,214 +2.30(+5.16%)
Jan 25, 2010 44.17 45.64 43.86 44.59 6,932,413 +0.32(+0.72%)
Jan 22, 2010 46.39 46.39 44.21 44.27 7,313,761 -2.36(-5.06%)
Jan 21, 2010 46.94 48.08 46.59 46.63 8,282,236 -0.51(-1.08%)
Jan 20, 2010 47.41 47.63 46.05 47.14 4,840,037 -0.91(-1.89%)
Jan 19, 2010 46.97 48.11 46.78 48.05 3,592,483 +0.77(+1.63%)
Jan 15, 2010 47.67 47.28 47.28 47.28 6,627,700 -0.25(-0.53%)
Jan 14, 2010 46.25 47.75 46.25 47.53 4,990,506 +0.98(+2.11%)
Jan 13, 2010 45.93 46.75 44.95 46.55 3,961,801 +0.84(+1.84%)
Jan 12, 2010 46.10 46.62 45.43 45.71 5,533,151 -0.89(-1.91%)
Jan 11, 2010 47.47 47.98 46.26 46.60 6,026,273 -0.50(-1.06%)
Jan 08, 2010 45.85 47.18 45.65 47.10 4,875,940 +0.93(+2.01%)
Jan 07, 2010 45.70 46.22 45.21 46.17 5,608,766 +0.33(+0.72%)
Jan 06, 2010 43.37 46.03 43.37 45.84 10,315,798 +2.18(+4.99%)
Jan 05, 2010 41.43 43.82 41.24 43.66 10,663,312 +2.42(+5.87%)
Jan 04, 2010 41.22 41.50 41.00 41.24 5,887,907 +0.76(+1.88%)
Dec 31, 2009 40.97 40.48 40.48 40.48 1,541,900 -0.39(-0.95%)
Dec 30, 2009 40.59 40.92 40.27 40.87 2,145,813 +0.15(+0.37%)
Dec 29, 2009 41.34 41.37 40.48 40.72 2,188,175 -0.39(-0.95%)
Dec 28, 2009 41.60 41.84 40.91 41.11 1,886,799 +0.09(+0.22%)
Dec 24, 2009 40.94 41.27 40.94 41.02 1,171,676 +0.19(+0.47%)
Dec 23, 2009 40.94 41.23 40.61 40.83 3,225,900 +0.24(+0.59%)
Dec 22, 2009 40.83 41.20 40.42 40.59 4,408,114 -0.27(-0.66%)
Dec 21, 2009 41.03 41.46 40.64 40.86 3,510,486 +0.35(+0.86%)
Dec 18, 2009 41.50 41.52 40.16 40.51 5,950,431 -0.57(-1.39%)
Dec 17, 2009 40.88 41.22 40.37 41.08 4,727,812 -0.17(-0.41%)
Dec 16, 2009 41.10 41.50 40.82 41.25 5,939,680 +0.47(+1.15%)
Dec 15, 2009 39.81 41.09 39.71 40.78 5,863,118 +0.93(+2.33%)
Dec 14, 2009 40.08 40.32 39.82 39.85 4,952,673 +0.55(+1.40%)
Dec 11, 2009 39.12 39.46 38.57 39.30 4,514,831 +0.34(+0.87%)
Dec 10, 2009 38.58 39.28 38.23 38.96 3,813,190 +0.64(+1.67%)
Dec 09, 2009 38.16 38.65 37.66 38.32 4,699,547 +0.28(+0.74%)
Dec 08, 2009 38.37 38.62 37.74 38.04 3,821,777 -0.88(-2.26%)
Dec 07, 2009 38.99 39.69 38.76 38.92 4,230,577 -0.17(-0.43%)
Dec 04, 2009 40.00 40.55 38.72 39.09 6,015,350 -0.26(-0.66%)
Dec 03, 2009 40.40 40.52 39.28 39.35 4,460,746 -1.13(-2.79%)
Dec 02, 2009 40.78 41.18 40.13 40.48 3,636,244 -0.58(-1.41%)
Dec 01, 2009 41.34 41.71 40.97 41.06 5,245,907 +0.32(+0.79%)
Nov 30, 2009 39.78 40.84 39.30 40.74 5,485,544 +0.38(+0.94%)
Nov 27, 2009 41.13 41.13 39.85 40.36 2,253,199 -1.23(-2.96%)
Nov 25, 2009 40.81 41.75 40.51 41.59 3,448,605 +1.26(+3.12%)
Nov 24, 2009 40.90 41.17 40.18 40.33 3,332,360 -0.64(-1.56%)
Nov 23, 2009 41.52 42.19 40.68 40.97 5,606,396 +0.48(+1.19%)
Nov 20, 2009 40.91 41.49 40.31 40.49 4,614,570 -0.69(-1.68%)
Nov 19, 2009 41.78 41.99 40.91 41.18 7,428,506 -1.03(-2.44%)
Nov 18, 2009 43.26 43.38 41.56 42.21 7,512,294 -0.85(-1.97%)
Nov 17, 2009 43.31 43.49 42.39 43.06 5,234,848 -0.28(-0.65%)
Nov 16, 2009 41.89 43.90 41.63 43.34 5,594,808 +1.89(+4.56%)
Nov 13, 2009 41.28 41.90 40.81 41.45 4,275,128 +0.02(+0.05%)
Nov 12, 2009 42.77 43.12 41.09 41.43 5,901,600 -1.79(-4.14%)
Nov 11, 2009 42.93 43.55 42.75 43.22 4,376,251 +0.72(+1.69%)
Nov 10, 2009 42.90 43.16 41.76 42.50 4,597,349 -0.56(-1.30%)
Nov 09, 2009 41.89 43.21 41.89 43.06 4,736,645 +1.88(+4.57%)
Nov 06, 2009 41.40 41.95 40.75 41.18 6,674,650 -0.54(-1.29%)
Nov 05, 2009 41.26 42.17 41.07 41.72 5,792,418 +0.83(+2.03%)
Nov 04, 2009 42.76 42.87 40.53 40.89 12,561,247 -2.54(-5.85%)
Nov 03, 2009 41.60 43.75 41.35 43.43 4,772,058 +1.22(+2.89%)
Nov 02, 2009 42.31 43.27 41.25 42.21 5,001,778 +0.14(+0.33%)
Oct 30, 2009 43.90 43.91 41.52 42.07 6,341,514 -2.18(-4.93%)
Oct 29, 2009 42.48 44.38 42.47 44.25 5,334,234 +2.13(+5.06%)
Oct 28, 2009 43.91 43.99 42.07 42.12 5,698,786 -1.96(-4.45%)
Oct 27, 2009 44.87 44.87 43.50 44.08 5,658,861 -0.14(-0.32%)
Oct 26, 2009 45.44 46.66 44.15 44.22 5,314,623 -1.14(-2.51%)
Oct 23, 2009 45.57 45.70 44.90 45.36 4,477,155 -1.54(-3.28%)
Oct 22, 2009 46.58 47.16 45.44 46.90 4,103,683 +0.32(+0.69%)
Oct 21, 2009 45.84 48.19 45.82 46.58 5,197,262 +0.10(+0.22%)
Oct 20, 2009 45.70 47.34 45.66 46.48 4,403,266 -0.86(-1.82%)
Oct 19, 2009 47.31 47.55 46.56 47.34 4,726,400 +0.31(+0.66%)
Oct 16, 2009 47.25 47.54 46.25 47.03 5,513,565 +0.72(+1.56%)
Oct 15, 2009 45.24 47.67 45.08 46.31 7,972,827 +0.10(+0.21%)
Oct 14, 2009 45.78 46.28 45.66 46.21 4,920,906 +1.18(+2.62%)
Oct 13, 2009 45.53 45.63 44.04 45.03 4,799,924 -0.33(-0.73%)
Oct 12, 2009 45.95 46.04 45.03 45.36 3,477,610 +0.48(+1.07%)
Oct 09, 2009 44.55 45.25 44.42 44.88 4,127,423 -0.10(-0.22%)
Oct 08, 2009 43.94 45.23 43.14 44.98 6,838,418 +1.31(+3.00%)
Oct 07, 2009 42.63 43.74 42.49 43.67 4,724,233 +0.99(+2.32%)
Oct 06, 2009 42.64 43.50 42.46 42.68 6,092,684 +0.92(+2.20%)
Oct 05, 2009 40.50 41.80 40.46 41.76 4,461,145 +1.10(+2.71%)
Oct 02, 2009 40.89 41.34 40.18 40.66 5,168,961 -0.99(-2.38%)
Oct 01, 2009 43.08 43.54 41.55 41.65 6,971,153 -1.01(-2.37%)
Sep 30, 2009 43.37 43.50 42.00 42.66 5,938,194 -0.37(-0.86%)
Sep 29, 2009 42.52 43.16 42.29 43.03 6,227,649 -0.07(-0.17%)
Sep 28, 2009 42.42 43.31 42.30 43.10 5,139,707 +0.73(+1.73%)
Sep 25, 2009 41.81 42.65 41.72 42.37 6,905,142 +0.13(+0.31%)
Sep 24, 2009 43.22 43.29 41.86 42.24 5,432,821 -1.12(-2.58%)
Sep 23, 2009 43.89 44.42 42.71 43.36 7,816,404 -0.58(-1.32%)
Sep 22, 2009 43.87 44.61 43.73 43.94 6,029,142 +0.84(+1.95%)
Sep 21, 2009 43.15 44.35 42.90 43.10 12,914,764 -0.91(-2.07%)
Sep 18, 2009 41.45 44.25 41.16 44.01 22,821,854 +3.23(+7.92%)
Sep 17, 2009 40.06 41.11 39.66 40.78 12,303,369 +1.12(+2.82%)
Sep 16, 2009 39.00 40.40 38.75 39.66 8,250,091 +0.90(+2.32%)
Sep 15, 2009 38.28 38.88 37.84 38.76 7,789,478 +0.46(+1.20%)
Sep 14, 2009 36.95 38.37 36.75 38.30 7,586,590 +0.72(+1.92%)
Sep 11, 2009 36.51 37.64 36.50 37.58 11,793,915 +1.24(+3.41%)
Sep 10, 2009 35.84 36.38 35.57 36.34 10,128,409 +0.58(+1.62%)
Sep 09, 2009 36.42 36.45 35.55 35.76 10,547,219 -0.36(-1.00%)
Sep 08, 2009 36.37 36.80 35.97 36.12 15,009,444 +0.50(+1.40%)
Sep 04, 2009 35.49 35.80 35.29 35.62 6,905,224 -0.01(-0.03%)
Sep 03, 2009 35.44 35.64 35.30 35.63 7,875,079 +0.62(+1.77%)
Sep 02, 2009 35.17 35.88 35.01 35.01 12,016,980 -0.42(-1.19%)
Sep 01, 2009 34.72 35.70 34.51 35.43 17,636,068 +0.98(+2.84%)
Aug 31, 2009 36.28 36.34 34.17 34.45 21,831,936 -3.64(-9.56%)
Aug 28, 2009 38.41 38.70 37.79 38.09 2,194,209 +0.00(+0.00%)
Aug 27, 2009 38.07 38.23 37.14 38.09 2,614,484 -0.25(-0.65%)
Aug 26, 2009 38.06 38.44 37.79 38.34 2,565,011 +0.04(+0.10%)
Aug 25, 2009 39.52 39.74 38.05 38.30 3,794,794 -0.88(-2.25%)
Aug 24, 2009 39.04 39.69 38.95 39.18 3,372,099 +0.47(+1.21%)
Aug 21, 2009 38.10 38.90 37.90 38.71 5,037,095 +1.10(+2.92%)
Aug 20, 2009 37.15 37.92 37.07 37.61 3,846,023 +0.51(+1.37%)
Aug 19, 2009 36.25 37.50 35.66 37.10 3,823,486 +0.49(+1.34%)
Aug 18, 2009 35.59 36.78 35.32 36.61 4,145,477 +0.94(+2.64%)
Aug 17, 2009 35.99 36.10 35.21 35.67 3,212,102 -1.30(-3.52%)
Aug 14, 2009 37.99 37.99 36.62 36.97 4,848,253 -0.93(-2.45%)
Aug 13, 2009 37.18 37.95 36.86 37.90 7,449,103 +1.09(+2.96%)
Aug 12, 2009 36.68 37.16 36.40 36.81 7,637,726 +0.06(+0.16%)
Aug 11, 2009 37.21 37.21 36.42 36.75 6,347,961 -0.59(-1.58%)
Aug 10, 2009 37.48 37.75 36.85 37.34 5,797,506 -0.03(-0.08%)
Aug 07, 2009 38.46 38.73 37.12 37.37 6,951,347 -0.68(-1.79%)
Aug 06, 2009 38.38 38.38 36.82 38.05 10,045,151 -0.63(-1.63%)
Aug 05, 2009 39.87 40.00 38.60 38.68 13,075,022 -2.99(-7.18%)
Aug 04, 2009 41.96 42.41 41.12 41.67 7,096,913 -0.62(-1.48%)
Aug 03, 2009 41.36 42.75 41.24 42.29 5,944,726 +1.79(+4.43%)
Jul 31, 2009 39.70 40.53 39.32 40.50 4,725,078 +0.49(+1.22%)
Jul 30, 2009 39.70 40.49 39.16 40.01 2,848,309 +1.08(+2.77%)
Jul 29, 2009 39.42 39.50 38.17 38.93 4,442,277 -1.14(-2.85%)
Jul 28, 2009 40.62 40.78 39.08 40.07 3,723,335 -1.06(-2.58%)
Jul 27, 2009 41.19 41.73 40.59 41.13 2,929,455 -0.33(-0.80%)
Jul 24, 2009 39.96 41.50 39.93 41.46 188 +0.60(+1.47%)
Jul 23, 2009 38.75 40.93 38.55 40.86 4,691,598 +1.86(+4.77%)
Jul 22, 2009 38.92 39.70 38.40 39.00 3,504,624 -0.52(-1.32%)
Jul 21, 2009 39.90 40.15 38.80 39.52 3,928,418 +0.09(+0.23%)
Jul 20, 2009 39.10 39.50 38.19 39.43 3,661,327 +0.88(+2.28%)
Jul 17, 2009 38.09 38.82 37.64 38.55 3,945,487 +0.49(+1.29%)
Jul 16, 2009 37.21 38.21 36.87 38.06 3,056,517 +0.62(+1.66%)
Jul 15, 2009 36.71 37.63 36.68 37.44 3,665,879 +1.38(+3.83%)
Jul 14, 2009 35.53 36.16 35.38 36.06 4,084,921 +0.89(+2.53%)
Jul 13, 2009 33.97 35.23 33.84 35.17 3,708,457 +0.64(+1.85%)
Jul 10, 2009 34.21 34.77 33.68 34.53 4,018,521 -0.27(-0.78%)
Jul 09, 2009 34.83 35.45 34.12 34.80 5,615,383 +0.29(+0.84%)
Jul 08, 2009 33.46 34.61 33.13 34.51 10,239,251 +1.10(+3.29%)
Jul 07, 2009 34.50 34.62 33.11 33.41 7,065,662 -1.16(-3.36%)
Jul 06, 2009 33.80 34.63 33.59 34.57 4,910,231 -0.15(-0.43%)
Jul 02, 2009 35.66 35.66 34.47 34.72 4,038,182 -1.73(-4.75%)
Jul 01, 2009 36.97 37.37 36.31 36.45 4,927,698 +0.01(+0.03%)
Jun 30, 2009 36.78 37.50 35.97 36.44 4,425,994 -0.34(-0.92%)
Jun 29, 2009 37.54 37.65 36.63 36.78 3,747,735 -0.10(-0.27%)
Jun 26, 2009 36.18 37.19 36.18 36.88 7,746,197 +0.32(+0.88%)
Jun 25, 2009 36.07 36.85 35.99 36.56 5,603,238 +0.60(+1.67%)
Jun 24, 2009 36.82 36.99 35.80 35.96 4,863,083 -0.44(-1.21%)
Jun 23, 2009 36.17 36.89 35.68 36.40 4,551,663 +0.66(+1.85%)
Jun 22, 2009 36.75 36.78 35.71 35.74 6,602,459 -1.95(-5.17%)
Jun 19, 2009 38.51 38.55 37.12 37.69 5,547,300 -0.23(-0.61%)
Jun 18, 2009 38.25 38.93 37.68 37.92 3,684,655 -0.23(-0.60%)
Jun 17, 2009 39.25 39.35 37.83 38.15 5,726,356 -1.44(-3.64%)
Jun 16, 2009 41.19 41.48 39.31 39.59 5,286,903 -0.75(-1.86%)
Jun 15, 2009 41.11 41.11 39.80 40.34 3,159,900 -1.38(-3.31%)
Jun 12, 2009 41.75 41.88 41.17 41.72 3,882,310 -0.61(-1.44%)
Jun 11, 2009 40.88 43.00 40.84 42.33 5,000,394 +1.68(+4.13%)
Jun 10, 2009 40.44 40.99 39.94 40.65 4,694,513 +1.01(+2.55%)
Jun 09, 2009 39.92 40.27 39.06 39.64 3,971,694 +0.97(+2.51%)
Jun 08, 2009 38.48 38.99 37.59 38.67 4,280,880 -0.46(-1.18%)
Jun 05, 2009 40.61 40.91 38.54 39.13 4,165,731 -0.94(-2.35%)
Jun 04, 2009 39.51 40.31 39.27 40.07 3,534,742 +1.13(+2.90%)
Jun 03, 2009 39.82 40.01 38.17 38.94 4,022,460 -1.72(-4.23%)
Jun 02, 2009 40.95 41.07 39.97 40.66 4,878,388 -0.27(-0.66%)
Jun 01, 2009 40.12 41.42 39.95 40.93 5,601,521 +1.87(+4.79%)
May 29, 2009 38.09 39.12 38.00 39.06 5,520,460 +1.52(+4.05%)
May 28, 2009 36.89 37.98 36.01 37.54 4,656,562 +1.22(+3.36%)
May 27, 2009 37.13 37.55 36.27 36.32 3,211,722 -0.56(-1.52%)
May 26, 2009 35.44 37.06 34.84 36.88 4,080,482 +1.02(+2.84%)
May 22, 2009 36.10 36.54 35.46 35.86 2,687,953 +0.40(+1.13%)
May 21, 2009 36.28 36.29 34.86 35.46 4,041,900 -1.75(-4.70%)
May 20, 2009 37.41 38.62 37.06 37.21 4,454,790 +0.32(+0.87%)
May 19, 2009 37.13 37.39 36.11 36.89 4,559,633 -0.31(-0.83%)
May 18, 2009 35.95 37.27 35.90 37.20 3,857,926 +1.88(+5.32%)
May 15, 2009 35.72 36.54 35.05 35.32 4,385,639 -0.63(-1.75%)
May 14, 2009 35.79 36.50 35.66 35.95 4,443,605 -0.47(-1.29%)
May 13, 2009 37.09 37.59 36.15 36.42 6,022,565 -1.28(-3.40%)
May 12, 2009 38.29 38.29 36.78 37.70 4,173,649 +0.09(+0.24%)
May 11, 2009 38.64 38.65 37.24 37.61 3,218,333 -1.59(-4.06%)
May 08, 2009 38.63 39.28 38.05 39.20 5,681,538 +1.08(+2.83%)
May 07, 2009 40.30 40.65 37.39 38.12 5,107,814 -1.24(-3.15%)
May 06, 2009 39.70 40.00 38.61 39.36 4,200,175 +1.11(+2.90%)
May 05, 2009 38.55 39.50 37.43 38.25 4,858,157 -0.13(-0.34%)
May 04, 2009 37.25 38.50 37.16 38.38 5,309,081 +1.47(+3.98%)
May 01, 2009 35.96 37.33 35.43 36.91 5,041,344 +1.33(+3.74%)
Apr 30, 2009 37.06 37.08 35.04 35.58 6,216,295 -1.37(-3.71%)
Apr 29, 2009 35.00 37.56 34.53 36.95 6,930,499 +3.01(+8.87%)
Apr 28, 2009 34.10 34.61 33.43 33.94 3,289,541 -0.55(-1.59%)
Apr 27, 2009 34.58 35.25 33.90 34.49 4,221,858 -0.97(-2.74%)
Apr 24, 2009 34.37 35.68 34.25 35.46 5,032,524 +1.88(+5.60%)
Apr 23, 2009 33.66 34.31 32.61 33.58 4,537,466 +0.06(+0.18%)
Apr 22, 2009 32.35 34.69 31.93 33.52 5,402,302 +0.83(+2.54%)
Apr 21, 2009 30.71 32.73 30.46 32.69 5,037,820 +1.60(+5.15%)
Apr 20, 2009 32.22 32.59 30.96 31.09 3,605,417 -2.15(-6.47%)
Apr 17, 2009 33.11 33.51 32.39 33.24 4,194,775 +0.27(+0.82%)
Apr 16, 2009 31.57 33.35 31.17 32.97 5,137,331 +1.66(+5.30%)
Apr 15, 2009 30.61 31.61 30.60 31.31 3,487,747 +0.53(+1.72%)
Apr 14, 2009 30.44 31.75 29.90 30.78 6,073,729 +0.03(+0.10%)
Apr 13, 2009 30.26 31.05 29.41 30.75 3,768,090 -0.22(-0.71%)
Apr 09, 2009 30.75 30.97 29.99 30.97 4,256,646 +1.22(+4.10%)
Apr 08, 2009 29.26 29.90 28.15 29.75 4,554,545 +0.53(+1.81%)
Apr 07, 2009 29.74 29.98 29.03 29.22 3,296,721 -1.15(-3.79%)
Apr 06, 2009 30.82 31.05 29.80 30.37 5,116,684 -1.13(-3.59%)
Apr 03, 2009 29.85 31.87 29.81 31.50 6,272,544 +1.57(+5.25%)
Apr 02, 2009 30.26 31.10 29.74 29.93 5,656,710 +1.20(+4.18%)
Apr 01, 2009 28.05 28.96 27.35 28.73 5,385,303 +0.18(+0.63%)
Mar 31, 2009 30.22 30.22 28.41 28.55 6,212,838 -1.04(-3.51%)
Mar 30, 2009 30.36 30.78 29.22 29.59 5,102,452 -3.19(-9.73%)
Mar 26, 2009 33.09 34.11 32.47 32.78 6,877,775 +0.05(+0.15%)
Mar 25, 2009 33.33 33.98 31.46 32.73 5,766,686 -0.69(-2.06%)
Mar 24, 2009 33.38 34.21 32.83 33.42 4,541,478 -0.88(-2.57%)
Mar 23, 2009 33.39 34.30 33.19 34.30 5,543,694 +3.27(+10.54%)
Mar 20, 2009 33.26 33.59 30.93 31.03 5,856,213 -2.99(-8.80%)
Mar 19, 2009 30.48 34.31 32.40 34.02 7,088,126 +2.24(+7.06%)
Mar 18, 2009 30.48 32.32 29.60 31.78 5,412,028 +0.99(+3.22%)
Mar 17, 2009 30.24 31.06 29.36 30.79 4,876,761 +0.68(+2.26%)
Mar 16, 2009 29.46 31.22 28.53 30.11 4,935,847 +0.78(+2.66%)
Mar 13, 2009 29.44 29.90 28.72 29.33 0 -0.49(-1.64%)
Mar 12, 2009 28.69 29.99 28.08 29.82 5,273,911 +1.11(+3.87%)
Mar 11, 2009 29.12 29.60 28.10 28.71 4,304,828 -0.53(-1.81%)
Mar 10, 2009 27.70 29.66 27.62 29.24 5,729,514 +2.07(+7.62%)
Mar 09, 2009 26.13 28.37 25.97 27.17 5,811,707 +0.59(+2.22%)
Mar 06, 2009 27.37 27.62 25.69 26.58 0 -0.45(-1.66%)
Mar 05, 2009 27.76 28.33 26.75 27.03 6,290,303 -1.55(-5.42%)
Mar 04, 2009 28.36 29.39 28.00 28.58 6,713,069 +1.78(+6.64%)
Mar 02, 2009 28.50 29.10 26.63 26.80 7,141,627 -2.51(-8.56%)
Feb 27, 2009 28.69 30.36 28.35 29.31 0 -0.26(-0.88%)
Feb 26, 2009 29.51 30.60 29.51 29.57 8,809,184 +0.44(+1.51%)
Feb 25, 2009 30.20 30.52 28.73 29.13 9,317,324 -1.23(-4.05%)
Feb 24, 2009 28.59 30.54 28.40 30.36 6,617,221 +2.05(+7.24%)
Feb 23, 2009 29.87 30.85 28.20 28.31 6,292,429 -1.84(-6.10%)
Feb 20, 2009 30.76 31.50 29.13 30.15 0 -1.39(-4.41%)
Feb 19, 2009 31.97 32.53 31.37 31.54 5,739,305 +0.34(+1.09%)
Feb 18, 2009 31.37 31.61 30.07 31.20 5,404,522 +0.56(+1.83%)
Feb 17, 2009 32.24 32.38 30.45 30.64 6,015,855 -2.62(-7.88%)
Feb 13, 2009 33.32 34.10 32.67 33.26 0 +0.03(+0.09%)
Feb 12, 2009 33.72 34.00 32.27 33.23 6,444,221 -1.04(-3.03%)
Feb 11, 2009 34.99 35.49 33.11 34.27 3,820,342 -0.26(-0.75%)
Feb 10, 2009 35.99 36.76 34.08 34.53 6,537,796 -1.40(-3.90%)
Feb 09, 2009 36.53 37.55 35.38 35.93 4,585,279 -0.51(-1.40%)
Feb 06, 2009 34.92 36.90 34.90 36.44 0 +0.83(+2.33%)
Feb 05, 2009 34.09 35.82 33.19 35.61 4,650,767 +1.23(+3.58%)
Feb 04, 2009 33.59 35.27 33.59 34.38 4,130,266 +1.10(+3.31%)
Feb 03, 2009 32.96 33.72 32.33 33.28 4,279,427 +0.53(+1.62%)
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.