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 (%)
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%)
Jun 02, 2003 33.05 33.31 32.80 32.83 1,624,500 -0.22(-0.67%)
May 30, 2003 32.35 33.30 32.28 33.05 1,719,800 +0.90(+2.80%)
May 29, 2003 32.91 32.91 32.10 32.15 3,205,300 -0.76(-2.31%)
May 28, 2003 33.25 33.33 32.50 32.91 2,213,600 -0.34(-1.02%)
May 27, 2003 32.41 33.48 32.28 33.25 2,435,600 +0.76(+2.34%)
May 23, 2003 32.00 32.62 31.80 32.49 2,219,000 +0.49(+1.53%)
May 22, 2003 31.91 32.39 31.34 32.00 3,251,400 +0.10(+0.31%)
May 21, 2003 29.92 32.35 29.92 31.90 4,213,700 +1.80(+5.98%)
May 20, 2003 30.40 30.48 29.90 30.10 1,884,800 -0.18(-0.59%)
May 19, 2003 30.69 30.69 30.27 30.28 2,156,300 -0.41(-1.34%)
May 16, 2003 29.89 30.75 29.66 30.69 2,636,800 +0.19(+0.62%)
May 15, 2003 30.46 30.62 30.10 30.50 1,983,900 +0.14(+0.46%)
May 14, 2003 30.07 30.56 29.73 30.36 2,801,200 +0.39(+1.30%)
May 13, 2003 29.85 30.60 29.33 29.97 3,610,300 +0.12(+0.40%)
May 12, 2003 29.78 30.44 29.38 29.85 2,143,800 +0.11(+0.37%)
May 09, 2003 29.56 29.87 29.16 29.74 1,439,700 +0.32(+1.09%)
May 08, 2003 29.23 29.73 28.99 29.42 2,461,200 +0.26(+0.89%)
May 07, 2003 28.71 29.44 28.33 29.16 2,596,600 +0.45(+1.57%)
May 06, 2003 28.85 29.30 28.64 28.71 2,244,400 -0.03(-0.10%)
May 05, 2003 28.13 28.89 28.13 28.74 1,870,800 +0.45(+1.59%)
May 02, 2003 28.10 28.60 27.50 28.29 1,686,300 +0.38(+1.36%)
May 01, 2003 28.00 28.11 27.59 27.91 1,954,900 -0.09(-0.32%)
Apr 30, 2003 27.97 28.47 27.70 28.00 2,948,000 +0.03(+0.11%)
Apr 29, 2003 28.23 28.34 27.88 27.97 2,454,900 -0.26(-0.92%)
Apr 28, 2003 28.50 28.85 28.00 28.23 2,047,700 -0.13(-0.46%)
Apr 25, 2003 28.95 28.95 28.20 28.36 1,642,900 -0.34(-1.18%)
Apr 24, 2003 29.00 29.10 28.53 28.70 1,964,200 -0.20(-0.69%)
Apr 23, 2003 28.85 29.30 28.58 28.90 4,609,400 +0.57(+2.01%)
Apr 22, 2003 27.75 28.50 27.70 28.33 2,431,100 +0.58(+2.09%)
Apr 21, 2003 27.80 28.02 27.50 27.75 2,331,000 +0.05(+0.18%)
Apr 17, 2003 27.10 28.00 26.95 27.70 3,123,900 +0.49(+1.80%)
Apr 16, 2003 28.01 28.30 27.20 27.21 3,155,700 -0.80(-2.86%)
Apr 15, 2003 29.08 29.08 27.96 28.01 4,226,100 -1.07(-3.68%)
Apr 14, 2003 29.80 29.94 28.91 29.08 2,657,400 -0.72(-2.42%)
Apr 11, 2003 29.40 30.50 29.10 29.80 3,147,400 -0.59(-1.94%)
Apr 10, 2003 29.88 30.48 29.77 30.39 1,982,800 +0.78(+2.63%)
Apr 09, 2003 29.68 29.88 29.40 29.61 1,403,200 -0.03(-0.10%)
Apr 08, 2003 29.97 30.00 29.52 29.64 1,534,700 -0.23(-0.77%)
Apr 07, 2003 30.08 30.19 29.85 29.87 1,697,700 -0.21(-0.70%)
Apr 04, 2003 30.20 30.42 29.77 30.08 1,743,700 +0.25(+0.84%)
Apr 03, 2003 30.90 30.90 29.82 29.83 1,846,200 -1.07(-3.46%)
Apr 02, 2003 30.73 30.90 30.26 30.90 1,737,800 +0.17(+0.55%)
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.