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 (%)
Jul 29, 2005 57.85 58.23 56.42 56.54 2,545,200 -0.79(-1.38%)
Jul 28, 2005 57.28 57.46 55.88 57.33 3,506,000 +0.31(+0.54%)
Jul 27, 2005 56.35 57.10 55.76 57.02 2,468,300 +0.81(+1.44%)
Jul 26, 2005 56.80 57.00 55.85 56.21 3,348,100 -0.59(-1.04%)
Jul 25, 2005 54.50 56.85 54.50 56.80 4,259,400 +1.75(+3.18%)
Jul 22, 2005 53.90 55.35 53.77 55.05 3,876,900 +2.61(+4.98%)
Jul 21, 2005 52.50 53.11 51.45 52.44 2,221,300 -0.06(-0.11%)
Jul 20, 2005 53.00 53.21 51.90 52.50 3,612,000 -0.91(-1.70%)
Jul 19, 2005 51.89 53.41 51.57 53.41 2,245,600 +1.87(+3.63%)
Jul 18, 2005 51.67 52.27 50.80 51.54 1,840,800 -0.13(-0.25%)
Jul 15, 2005 52.28 52.40 51.65 51.67 2,305,500 -0.36(-0.69%)
Jul 14, 2005 53.15 53.35 51.65 52.03 2,557,500 -0.89(-1.68%)
Jul 13, 2005 53.45 53.72 52.76 52.92 2,669,200 -0.56(-1.05%)
Jul 12, 2005 53.25 53.93 52.86 53.48 2,354,900 +0.50(+0.94%)
Jul 11, 2005 51.60 52.99 51.33 52.98 2,368,100 +0.59(+1.13%)
Jul 08, 2005 53.27 53.53 52.18 52.39 2,247,800 -0.75(-1.41%)
Jul 07, 2005 52.20 54.61 51.93 53.14 2,943,600 +0.24(+0.45%)
Jul 06, 2005 53.36 53.87 52.56 52.90 2,990,700 -0.22(-0.41%)
Jul 05, 2005 51.82 53.34 51.73 53.12 3,376,600 +1.55(+3.01%)
Jul 01, 2005 51.60 51.99 51.18 51.57 2,362,200 +0.41(+0.80%)
Jun 30, 2005 50.37 51.70 50.37 51.16 3,372,600 +0.40(+0.79%)
Jun 29, 2005 50.67 51.10 50.22 50.76 2,254,000 +0.09(+0.18%)
Jun 28, 2005 51.84 51.84 50.67 50.67 2,577,700 -1.28(-2.46%)
Jun 27, 2005 50.95 52.08 50.95 51.95 3,141,800 +1.55(+3.08%)
Jun 24, 2005 51.19 51.43 50.35 50.40 2,519,900 -0.61(-1.20%)
Jun 23, 2005 50.95 52.10 50.68 51.01 2,245,200 +0.10(+0.20%)
Jun 22, 2005 51.00 51.15 50.16 50.91 2,517,000 +0.31(+0.61%)
Jun 21, 2005 51.56 51.57 50.53 50.60 2,614,400 -0.96(-1.86%)
Jun 20, 2005 51.55 51.95 51.26 51.56 2,925,500 +0.01(+0.02%)
Jun 17, 2005 51.23 51.60 50.33 51.55 3,715,600 +0.87(+1.72%)
Jun 16, 2005 49.65 50.80 49.64 50.68 3,015,200 +0.92(+1.85%)
Jun 15, 2005 49.11 49.80 48.96 49.76 3,048,100 +0.79(+1.61%)
Jun 14, 2005 48.85 49.40 48.70 48.97 1,788,400 -0.27(-0.55%)
Jun 13, 2005 48.42 49.30 48.02 49.24 2,218,900 +0.68(+1.40%)
Jun 10, 2005 48.76 49.20 48.08 48.56 2,570,100 -0.28(-0.57%)
Jun 09, 2005 47.25 48.87 47.13 48.84 2,945,900 +1.84(+3.91%)
Jun 08, 2005 46.56 47.73 46.40 47.00 2,799,300 +0.24(+0.51%)
Jun 07, 2005 47.32 47.66 46.67 46.76 2,213,000 -0.74(-1.56%)
Jun 06, 2005 47.27 47.65 46.90 47.50 2,131,400 +0.48(+1.02%)
Jun 03, 2005 46.97 47.61 46.84 47.02 1,891,900 +0.30(+0.64%)
Jun 02, 2005 46.50 46.95 45.85 46.72 2,035,100 +0.15(+0.32%)
Jun 01, 2005 46.44 46.89 46.27 46.57 2,065,600 +0.38(+0.82%)
May 31, 2005 46.20 46.40 45.35 46.19 2,166,300 -0.01(-0.02%)
May 27, 2005 45.61 46.37 45.43 46.20 1,474,400 +0.59(+1.29%)
May 26, 2005 45.71 45.75 45.29 45.61 2,357,000 +0.10(+0.22%)
May 25, 2005 44.84 45.80 44.62 45.51 3,748,000 +0.77(+1.72%)
May 24, 2005 44.70 44.97 44.36 44.74 2,353,300 +0.19(+0.43%)
May 23, 2005 43.97 44.73 43.85 44.55 2,630,300 +0.58(+1.32%)
May 20, 2005 44.51 44.82 43.88 43.97 2,375,600 -0.33(-0.74%)
May 19, 2005 43.20 44.36 42.90 44.30 2,868,800 +1.10(+2.55%)
May 18, 2005 43.80 43.84 42.66 43.20 4,240,000 -0.16(-0.37%)
May 17, 2005 42.81 43.43 42.75 43.36 3,476,700 +0.31(+0.72%)
May 16, 2005 42.51 43.08 41.81 43.05 6,441,800 +0.54(+1.27%)
May 13, 2005 42.50 42.98 41.98 42.51 4,304,900 -0.15(-0.35%)
May 12, 2005 44.38 44.38 42.33 42.66 4,670,000 -1.72(-3.88%)
May 11, 2005 44.35 44.80 43.91 44.38 2,426,400 -0.14(-0.31%)
May 10, 2005 45.30 45.44 44.42 44.52 2,641,800 -0.97(-2.13%)
May 09, 2005 45.21 45.77 44.87 45.49 1,884,700 +0.38(+0.84%)
May 06, 2005 45.25 45.62 44.96 45.11 2,354,500 +0.26(+0.58%)
May 05, 2005 44.75 45.35 44.26 44.85 2,990,700 +0.14(+0.31%)
May 04, 2005 43.89 44.93 43.40 44.71 3,124,500 +0.88(+2.01%)
May 03, 2005 44.71 45.00 43.67 43.83 3,221,100 -1.50(-3.31%)
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.