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%)
Sep 01, 2004 39.33 40.45 39.05 40.26 2,693,200 +0.93(+2.36%)
Aug 31, 2004 39.10 39.57 39.04 39.33 1,541,600 +0.41(+1.05%)
Aug 30, 2004 39.65 39.89 38.80 38.92 1,348,900 -0.66(-1.67%)
Aug 27, 2004 39.60 39.96 39.44 39.58 1,474,500 +0.10(+0.25%)
Aug 26, 2004 38.80 39.60 38.42 39.48 1,654,900 +0.68(+1.75%)
Aug 25, 2004 38.57 38.98 38.39 38.80 2,097,200 +0.23(+0.60%)
Aug 24, 2004 38.50 38.67 38.06 38.57 2,246,000 -0.19(-0.49%)
Aug 23, 2004 39.45 39.58 38.68 38.76 1,335,000 -0.59(-1.50%)
Aug 20, 2004 39.25 40.03 39.23 39.35 2,632,500 +0.35(+0.90%)
Aug 19, 2004 38.85 39.84 38.82 39.00 2,590,600 +0.31(+0.80%)
Aug 18, 2004 38.60 38.96 38.40 38.69 2,576,900 +0.19(+0.49%)
Aug 17, 2004 39.22 39.22 38.46 38.50 2,365,700 -0.72(-1.84%)
Aug 16, 2004 38.96 39.43 38.81 39.22 2,008,700 +0.27(+0.69%)
Aug 13, 2004 38.90 39.39 38.69 38.95 1,964,500 +0.17(+0.44%)
Aug 12, 2004 39.25 39.70 38.74 38.78 2,436,200 -0.60(-1.52%)
Aug 11, 2004 39.27 39.57 38.99 39.38 2,759,700 +0.01(+0.03%)
Aug 10, 2004 39.57 39.90 39.27 39.37 2,015,800 +0.00(+0.00%)
Aug 09, 2004 38.64 39.73 38.48 39.37 1,808,400 +0.98(+2.55%)
Aug 06, 2004 39.65 39.68 38.15 38.39 2,616,700 -1.31(-3.30%)
Aug 05, 2004 40.00 40.36 39.58 39.70 3,062,900 -0.51(-1.27%)
Aug 04, 2004 40.90 40.95 40.02 40.21 2,972,900 -0.56(-1.37%)
Aug 03, 2004 40.58 41.04 40.45 40.77 2,046,200 +0.56(+1.39%)
Aug 02, 2004 40.30 40.75 40.00 40.21 2,787,800 -0.09(-0.22%)
Jul 30, 2004 40.15 40.76 39.90 40.30 2,738,100 +0.72(+1.82%)
Jul 29, 2004 39.95 39.95 39.16 39.58 3,004,000 +0.04(+0.10%)
Jul 28, 2004 39.39 39.94 39.32 39.54 1,925,200 +0.31(+0.79%)
Jul 27, 2004 38.95 39.57 38.73 39.23 1,941,700 +0.27(+0.69%)
Jul 26, 2004 39.30 39.89 38.46 38.96 1,857,600 -0.33(-0.84%)
Jul 23, 2004 39.40 39.69 38.87 39.29 2,053,600 -0.35(-0.88%)
Jul 22, 2004 39.05 39.79 38.80 39.64 2,641,000 +0.54(+1.38%)
Jul 21, 2004 39.74 40.45 39.06 39.10 2,042,100 -0.59(-1.49%)
Jul 20, 2004 39.65 39.89 39.16 39.69 2,333,000 -0.52(-1.29%)
Jul 19, 2004 40.23 40.55 39.81 40.21 2,130,000 +0.05(+0.12%)
Jul 16, 2004 40.00 40.35 39.54 40.16 2,982,100 +0.33(+0.83%)
Jul 15, 2004 38.88 39.90 38.54 39.83 3,317,800 +1.00(+2.58%)
Jul 14, 2004 38.23 38.92 38.14 38.83 2,252,200 +0.61(+1.60%)
Jul 13, 2004 38.02 38.48 37.82 38.22 1,527,200 -0.17(-0.44%)
Jul 12, 2004 38.55 38.61 38.05 38.39 1,501,500 -0.25(-0.65%)
Jul 09, 2004 38.09 38.69 37.58 38.64 2,215,900 +0.56(+1.47%)
Jul 08, 2004 38.40 38.64 37.78 38.08 2,282,100 -0.36(-0.94%)
Jul 07, 2004 37.80 38.44 37.55 38.44 2,492,600 +0.64(+1.69%)
Jul 06, 2004 37.93 38.05 37.58 37.80 1,536,500 +0.07(+0.19%)
Jul 02, 2004 37.65 37.91 37.12 37.73 1,903,200 +0.08(+0.21%)
Jul 01, 2004 37.66 37.86 37.43 37.65 2,305,600 +0.00(+0.00%)
Jun 30, 2004 37.03 37.72 37.00 37.65 2,049,700 +0.57(+1.54%)
Jun 29, 2004 36.60 37.20 36.28 37.08 2,045,500 +0.41(+1.12%)
Jun 28, 2004 37.03 37.14 36.53 36.67 2,690,900 -0.48(-1.29%)
Jun 25, 2004 36.40 37.15 36.40 37.15 3,403,000 +0.63(+1.73%)
Jun 24, 2004 36.92 36.95 36.40 36.52 2,051,800 -0.38(-1.03%)
Jun 23, 2004 36.68 37.19 36.31 36.90 2,483,400 +0.22(+0.60%)
Jun 22, 2004 36.28 36.85 36.27 36.68 2,073,900 +0.37(+1.02%)
Jun 21, 2004 36.46 36.73 36.28 36.31 1,804,200 -0.35(-0.95%)
Jun 18, 2004 36.81 36.99 36.16 36.66 2,392,000 -0.09(-0.24%)
Jun 17, 2004 36.35 37.03 36.15 36.75 3,259,600 +0.55(+1.52%)
Jun 16, 2004 35.75 36.30 35.71 36.20 2,337,200 +0.88(+2.49%)
Jun 15, 2004 34.65 35.42 34.50 35.32 2,710,200 +0.93(+2.70%)
Jun 14, 2004 34.52 34.95 34.37 34.39 1,530,600 -0.21(-0.61%)
Jun 10, 2004 34.40 34.68 34.15 34.60 2,287,300 +0.47(+1.38%)
Jun 09, 2004 34.53 34.55 33.77 34.13 2,720,900 -0.42(-1.22%)
Jun 08, 2004 34.87 35.33 34.37 34.55 2,721,400 -0.02(-0.06%)
Jun 07, 2004 33.80 34.63 33.60 34.57 2,141,800 +0.78(+2.31%)
Jun 04, 2004 33.71 34.04 33.45 33.79 2,071,200 +0.08(+0.24%)
Jun 03, 2004 34.42 34.90 33.71 33.71 1,684,400 -0.72(-2.09%)
Jun 02, 2004 34.50 34.57 33.86 34.43 2,205,300 +0.13(+0.38%)
Jun 01, 2004 34.44 34.74 34.14 34.30 2,477,400 +0.27(+0.79%)
May 28, 2004 33.63 34.30 33.59 34.03 1,768,800 +0.30(+0.89%)
May 27, 2004 34.22 34.22 33.51 33.73 2,974,500 -0.55(-1.60%)
May 26, 2004 35.15 35.42 34.15 34.28 2,868,400 -0.97(-2.75%)
May 25, 2004 34.91 35.59 34.60 35.25 1,942,900 +0.34(+0.97%)
May 24, 2004 34.00 35.22 33.62 34.91 2,968,900 +1.07(+3.16%)
May 21, 2004 34.14 34.38 33.65 33.84 2,175,400 -0.20(-0.59%)
May 20, 2004 34.45 34.73 33.93 34.04 2,145,700 -0.31(-0.90%)
May 19, 2004 34.75 35.11 34.00 34.35 2,670,900 -0.32(-0.92%)
May 18, 2004 35.61 35.63 34.24 34.67 2,856,900 -0.88(-2.48%)
May 17, 2004 35.05 36.00 35.05 35.55 2,165,800 +0.21(+0.59%)
May 14, 2004 35.15 35.90 34.63 35.34 1,469,000 +0.26(+0.74%)
May 13, 2004 35.08 35.42 34.98 35.08 1,914,400 -0.20(-0.57%)
May 12, 2004 34.83 35.76 34.49 35.28 2,771,900 +0.35(+1.00%)
May 11, 2004 35.10 35.42 34.54 34.93 2,571,300 +0.07(+0.20%)
May 10, 2004 35.25 35.55 34.30 34.86 2,875,300 -1.04(-2.90%)
May 07, 2004 37.05 37.19 35.64 35.90 1,712,300 -1.14(-3.08%)
May 06, 2004 37.15 37.56 36.68 37.04 2,228,000 -0.35(-0.94%)
May 05, 2004 35.85 37.39 35.50 37.39 4,547,600 +0.37(+1.00%)
May 04, 2004 37.62 37.79 36.74 37.02 2,037,100 -0.60(-1.59%)
May 03, 2004 36.68 37.65 36.41 37.62 2,142,100 +0.94(+2.56%)
Apr 30, 2004 36.60 36.98 35.70 36.68 2,666,300 +0.38(+1.05%)
Apr 29, 2004 37.45 37.45 35.85 36.30 3,111,700 -1.15(-3.07%)
Apr 28, 2004 38.07 38.69 37.30 37.45 3,033,200 -0.82(-2.14%)
Apr 27, 2004 37.50 38.87 37.49 38.27 4,502,000 +1.72(+4.71%)
Apr 26, 2004 36.95 37.27 36.49 36.55 1,401,500 -0.20(-0.54%)
Apr 23, 2004 36.80 36.81 36.37 36.75 2,841,100 -0.05(-0.14%)
Apr 22, 2004 35.84 37.00 35.77 36.80 1,908,000 +1.02(+2.85%)
Apr 21, 2004 35.93 35.93 35.29 35.78 1,928,900 -0.27(-0.75%)
Apr 20, 2004 36.72 36.83 36.05 36.05 1,985,600 -0.71(-1.93%)
Apr 19, 2004 36.80 37.22 36.50 36.76 1,925,100 +0.04(+0.11%)
Apr 16, 2004 36.38 36.77 36.07 36.72 1,779,000 +0.37(+1.02%)
Apr 15, 2004 35.70 36.43 35.67 36.35 1,566,300 +0.67(+1.88%)
Apr 14, 2004 35.77 36.15 35.50 35.68 1,387,700 -0.17(-0.47%)
Apr 13, 2004 36.90 36.99 35.83 35.85 1,592,100 -0.95(-2.58%)
Apr 12, 2004 36.00 37.10 36.00 36.80 2,249,900 +0.97(+2.71%)
Apr 08, 2004 35.60 35.88 35.13 35.83 2,074,100 +0.51(+1.44%)
Apr 07, 2004 35.18 35.76 34.27 35.32 3,081,400 +0.13(+0.37%)
Apr 06, 2004 35.42 35.89 35.15 35.19 1,449,900 -0.52(-1.46%)
Apr 05, 2004 35.50 35.82 35.26 35.71 1,113,900 -0.04(-0.11%)
Apr 02, 2004 35.47 35.84 35.03 35.75 1,910,200 +0.29(+0.82%)
Apr 01, 2004 36.47 36.55 35.07 35.46 2,931,500 -1.02(-2.80%)
Mar 31, 2004 36.25 36.77 35.75 36.48 2,464,200 +0.35(+0.97%)
Mar 30, 2004 34.98 36.28 34.97 36.13 2,257,700 +1.15(+3.29%)
Mar 29, 2004 35.24 35.42 34.78 34.98 1,659,400 -0.17(-0.48%)
Mar 26, 2004 34.60 35.75 34.58 35.15 1,691,100 +0.43(+1.24%)
Mar 25, 2004 34.45 35.04 34.35 34.72 2,043,000 +0.36(+1.05%)
Mar 24, 2004 35.48 35.90 34.00 34.36 3,018,200 -1.12(-3.16%)
Mar 23, 2004 36.00 36.21 35.07 35.48 2,844,500 -0.52(-1.44%)
Mar 22, 2004 36.05 36.27 35.60 36.00 2,066,500 -0.39(-1.07%)
Mar 19, 2004 37.52 37.60 36.34 36.39 2,881,600 -1.31(-3.47%)
Mar 18, 2004 37.50 37.92 37.27 37.70 3,308,000 +0.71(+1.92%)
Mar 17, 2004 36.00 37.07 35.63 36.99 3,165,400 +1.65(+4.67%)
Mar 16, 2004 35.75 35.75 35.15 35.34 1,709,300 -0.21(-0.59%)
Mar 15, 2004 35.53 35.93 35.35 35.55 2,847,700 +0.14(+0.40%)
Mar 12, 2004 35.55 35.69 35.10 35.41 2,205,200 +0.27(+0.77%)
Mar 11, 2004 35.76 36.17 35.02 35.14 2,639,800 -0.62(-1.73%)
Mar 10, 2004 36.95 37.00 35.41 35.76 2,553,600 -1.24(-3.35%)
Mar 09, 2004 37.03 37.12 36.60 37.00 2,090,400 -0.28(-0.75%)
Mar 08, 2004 37.50 37.90 37.14 37.28 1,538,700 -0.01(-0.03%)
Mar 05, 2004 37.55 37.97 37.16 37.29 2,511,100 -0.20(-0.53%)
Mar 04, 2004 37.93 38.00 37.28 37.49 2,247,700 -0.56(-1.47%)
Mar 03, 2004 38.26 38.26 37.20 38.05 2,146,900 -0.22(-0.57%)
Mar 02, 2004 38.43 38.77 38.24 38.27 2,189,100 -0.15(-0.39%)
Mar 01, 2004 37.80 38.88 37.60 38.42 2,484,500 +0.80(+2.13%)
Feb 27, 2004 36.74 37.79 36.74 37.62 2,781,300 +0.29(+0.78%)
Feb 26, 2004 37.00 37.48 36.80 37.33 1,817,400 +0.34(+0.92%)
Feb 25, 2004 36.65 37.18 36.54 36.99 2,521,900 +0.34(+0.93%)
Feb 24, 2004 36.10 37.10 36.05 36.65 2,857,600 +0.60(+1.66%)
Feb 23, 2004 36.10 36.29 35.75 36.05 1,753,000 +0.05(+0.14%)
Feb 20, 2004 36.33 36.70 35.66 36.00 2,000,800 -0.03(-0.08%)
Feb 19, 2004 36.34 36.62 35.87 36.03 2,032,300 -0.11(-0.30%)
Feb 18, 2004 36.65 36.92 36.13 36.14 2,502,700 -0.34(-0.93%)
Feb 17, 2004 36.45 36.91 36.07 36.48 2,235,800 +0.28(+0.77%)
Feb 13, 2004 36.80 36.92 35.42 36.20 2,625,800 -0.74(-2.00%)
Feb 12, 2004 36.10 37.64 36.10 36.94 4,967,300 +1.26(+3.53%)
Feb 11, 2004 35.00 36.05 34.89 35.68 3,226,200 +0.60(+1.71%)
Feb 10, 2004 34.85 35.25 34.56 35.08 3,719,800 +0.38(+1.10%)
Feb 09, 2004 34.40 35.30 34.40 34.70 3,713,600 -0.13(-0.37%)
Feb 06, 2004 34.60 35.25 34.58 34.83 1,827,900 -0.02(-0.06%)
Feb 05, 2004 35.37 35.70 34.23 34.85 2,359,400 -0.60(-1.69%)
Feb 04, 2004 35.41 35.91 35.15 35.45 1,876,500 -0.05(-0.14%)
Feb 03, 2004 35.25 35.60 34.82 35.50 2,717,300 -0.33(-0.92%)
Feb 02, 2004 34.80 36.02 34.80 35.83 2,434,100 +0.75(+2.14%)
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%)
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.