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 29, 2002 32.37 32.85 32.11 32.74 978,800 +0.95(+2.99%)
Nov 27, 2002 31.56 31.87 31.16 31.79 1,064,900 +0.73(+2.35%)
Nov 26, 2002 31.15 31.75 31.05 31.06 1,360,800 -0.71(-2.23%)
Nov 25, 2002 31.80 31.93 31.20 31.77 1,727,800 +0.28(+0.89%)
Nov 22, 2002 31.90 31.90 30.96 31.49 1,500,900 -0.33(-1.04%)
Nov 21, 2002 31.13 32.24 31.13 31.82 1,364,900 +0.70(+2.25%)
Nov 20, 2002 30.00 31.35 30.00 31.12 1,389,000 +1.17(+3.91%)
Nov 19, 2002 30.26 30.64 29.89 29.95 994,200 -0.30(-0.99%)
Nov 18, 2002 30.64 30.70 29.76 30.25 1,166,900 -0.09(-0.30%)
Nov 15, 2002 30.29 30.49 29.61 30.34 1,460,000 +0.06(+0.20%)
Nov 14, 2002 29.55 30.32 29.40 30.28 1,984,100 +0.95(+3.24%)
Nov 13, 2002 30.25 30.80 29.00 29.33 2,295,500 -0.93(-3.07%)
Nov 12, 2002 30.70 30.75 30.04 30.26 1,185,700 +0.02(+0.07%)
Nov 11, 2002 30.79 31.19 30.22 30.24 1,485,700 -0.51(-1.66%)
Nov 08, 2002 30.52 31.15 30.50 30.75 1,576,300 +0.24(+0.79%)
Nov 07, 2002 31.80 31.95 30.50 30.51 1,810,300 -1.19(-3.75%)
Nov 06, 2002 31.13 31.85 30.84 31.70 3,297,300 +1.01(+3.29%)
Nov 05, 2002 29.91 30.70 29.35 30.69 2,608,600 +0.78(+2.61%)
Nov 04, 2002 30.80 30.85 29.74 29.91 2,423,500 -0.54(-1.77%)
Nov 01, 2002 29.05 30.54 28.64 30.45 1,839,300 +1.40(+4.82%)
Oct 31, 2002 29.70 30.00 28.85 29.05 1,887,200 -0.44(-1.49%)
Oct 30, 2002 28.68 29.65 28.68 29.49 3,185,900 +1.15(+4.06%)
Oct 29, 2002 29.32 29.32 28.17 28.34 2,631,400 -0.77(-2.65%)
Oct 28, 2002 28.75 29.88 28.28 29.11 2,436,800 +0.61(+2.14%)
Oct 25, 2002 29.70 31.00 28.12 28.50 2,389,600 -0.83(-2.83%)
Oct 24, 2002 28.75 30.00 28.75 29.33 4,195,800 +0.88(+3.09%)
Oct 23, 2002 27.95 28.70 27.82 28.45 3,149,300 +0.72(+2.60%)
Oct 22, 2002 28.55 28.55 27.40 27.73 2,203,500 -0.55(-1.94%)
Oct 21, 2002 28.45 28.45 27.43 28.28 2,458,200 +0.09(+0.32%)
Oct 18, 2002 28.95 28.95 27.87 28.19 2,480,200 -0.49(-1.71%)
Oct 17, 2002 28.14 28.70 28.14 28.68 2,611,800 +0.78(+2.80%)
Oct 16, 2002 29.15 29.15 27.34 27.90 2,664,600 -1.10(-3.79%)
Oct 15, 2002 28.42 29.35 28.35 29.00 2,043,600 +0.69(+2.44%)
Oct 14, 2002 27.55 28.31 27.05 28.31 1,883,400 +0.93(+3.40%)
Oct 11, 2002 27.20 27.73 27.07 27.38 2,364,600 +0.39(+1.44%)
Oct 10, 2002 26.76 27.10 25.60 26.99 2,373,000 +0.48(+1.81%)
Oct 09, 2002 26.96 27.49 26.47 26.51 2,037,600 -0.62(-2.29%)
Oct 08, 2002 27.40 27.91 26.16 27.13 2,996,500 -0.32(-1.17%)
Oct 07, 2002 28.25 28.44 27.25 27.45 2,578,400 -1.04(-3.65%)
Oct 04, 2002 29.10 29.40 27.87 28.49 1,801,800 -0.37(-1.28%)
Oct 03, 2002 29.25 30.15 28.44 28.86 2,984,600 -0.20(-0.69%)
Oct 02, 2002 29.82 30.15 28.87 29.06 2,870,800 -0.75(-2.52%)
Oct 01, 2002 29.09 29.82 28.48 29.81 2,205,900 +0.78(+2.69%)
Sep 30, 2002 28.80 29.32 27.96 29.03 3,126,100 +0.05(+0.17%)
Sep 27, 2002 29.63 30.04 28.87 28.98 2,606,900 -0.66(-2.23%)
Sep 26, 2002 27.58 29.82 27.57 29.64 3,474,500 +2.06(+7.47%)
Sep 25, 2002 26.55 27.67 25.85 27.58 2,656,800 +1.46(+5.59%)
Sep 24, 2002 27.00 27.50 26.00 26.12 2,223,300 -1.10(-4.04%)
Sep 23, 2002 27.51 27.90 26.97 27.22 1,919,900 -0.14(-0.51%)
Sep 20, 2002 27.74 28.18 27.02 27.36 2,672,600 -0.20(-0.73%)
Sep 19, 2002 27.72 28.35 27.36 27.56 3,459,000 -0.15(-0.54%)
Sep 18, 2002 27.87 28.47 27.15 27.71 1,737,100 +0.08(+0.29%)
Sep 17, 2002 28.14 28.35 27.31 27.63 1,861,300 -1.01(-3.53%)
Sep 16, 2002 28.10 29.12 27.98 28.64 2,048,200 +0.32(+1.13%)
Sep 13, 2002 27.67 28.69 27.25 28.32 1,544,300 +0.65(+2.35%)
Sep 12, 2002 28.35 28.64 27.50 27.67 2,022,800 -0.52(-1.84%)
Sep 11, 2002 29.10 29.19 28.19 28.19 1,221,400 -0.45(-1.57%)
Sep 10, 2002 28.12 28.90 28.00 28.64 1,652,000 +0.74(+2.65%)
Sep 09, 2002 27.20 28.10 26.50 27.90 2,511,100 +0.78(+2.88%)
Sep 06, 2002 27.00 27.40 26.70 27.12 1,391,700 +0.88(+3.35%)
Sep 05, 2002 26.40 27.06 25.97 26.24 2,185,200 -0.55(-2.05%)
Sep 04, 2002 26.62 26.98 25.47 26.79 2,903,800 +0.40(+1.52%)
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.