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, 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%)
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.