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 31, 2009 39.70 40.53 39.32 40.50 4,725,078 +0.49(+1.22%)
Jul 30, 2009 39.70 40.49 39.16 40.01 2,848,309 +1.08(+2.77%)
Jul 29, 2009 39.42 39.50 38.17 38.93 4,442,277 -1.14(-2.85%)
Jul 28, 2009 40.62 40.78 39.08 40.07 3,723,335 -1.06(-2.58%)
Jul 27, 2009 41.19 41.73 40.59 41.13 2,929,455 -0.33(-0.80%)
Jul 24, 2009 39.96 41.50 39.93 41.46 188 +0.60(+1.47%)
Jul 23, 2009 38.75 40.93 38.55 40.86 4,691,598 +1.86(+4.77%)
Jul 22, 2009 38.92 39.70 38.40 39.00 3,504,624 -0.52(-1.32%)
Jul 21, 2009 39.90 40.15 38.80 39.52 3,928,418 +0.09(+0.23%)
Jul 20, 2009 39.10 39.50 38.19 39.43 3,661,327 +0.88(+2.28%)
Jul 17, 2009 38.09 38.82 37.64 38.55 3,945,487 +0.49(+1.29%)
Jul 16, 2009 37.21 38.21 36.87 38.06 3,056,517 +0.62(+1.66%)
Jul 15, 2009 36.71 37.63 36.68 37.44 3,665,879 +1.38(+3.83%)
Jul 14, 2009 35.53 36.16 35.38 36.06 4,084,921 +0.89(+2.53%)
Jul 13, 2009 33.97 35.23 33.84 35.17 3,708,457 +0.64(+1.85%)
Jul 10, 2009 34.21 34.77 33.68 34.53 4,018,521 -0.27(-0.78%)
Jul 09, 2009 34.83 35.45 34.12 34.80 5,615,383 +0.29(+0.84%)
Jul 08, 2009 33.46 34.61 33.13 34.51 10,239,251 +1.10(+3.29%)
Jul 07, 2009 34.50 34.62 33.11 33.41 7,065,662 -1.16(-3.36%)
Jul 06, 2009 33.80 34.63 33.59 34.57 4,910,231 -0.15(-0.43%)
Jul 02, 2009 35.66 35.66 34.47 34.72 4,038,182 -1.73(-4.75%)
Jul 01, 2009 36.97 37.37 36.31 36.45 4,927,698 +0.01(+0.03%)
Jun 30, 2009 36.78 37.50 35.97 36.44 4,425,994 -0.34(-0.92%)
Jun 29, 2009 37.54 37.65 36.63 36.78 3,747,735 -0.10(-0.27%)
Jun 26, 2009 36.18 37.19 36.18 36.88 7,746,197 +0.32(+0.88%)
Jun 25, 2009 36.07 36.85 35.99 36.56 5,603,238 +0.60(+1.67%)
Jun 24, 2009 36.82 36.99 35.80 35.96 4,863,083 -0.44(-1.21%)
Jun 23, 2009 36.17 36.89 35.68 36.40 4,551,663 +0.66(+1.85%)
Jun 22, 2009 36.75 36.78 35.71 35.74 6,602,459 -1.95(-5.17%)
Jun 19, 2009 38.51 38.55 37.12 37.69 5,547,300 -0.23(-0.61%)
Jun 18, 2009 38.25 38.93 37.68 37.92 3,684,655 -0.23(-0.60%)
Jun 17, 2009 39.25 39.35 37.83 38.15 5,726,356 -1.44(-3.64%)
Jun 16, 2009 41.19 41.48 39.31 39.59 5,286,903 -0.75(-1.86%)
Jun 15, 2009 41.11 41.11 39.80 40.34 3,159,900 -1.38(-3.31%)
Jun 12, 2009 41.75 41.88 41.17 41.72 3,882,310 -0.61(-1.44%)
Jun 11, 2009 40.88 43.00 40.84 42.33 5,000,394 +1.68(+4.13%)
Jun 10, 2009 40.44 40.99 39.94 40.65 4,694,513 +1.01(+2.55%)
Jun 09, 2009 39.92 40.27 39.06 39.64 3,971,694 +0.97(+2.51%)
Jun 08, 2009 38.48 38.99 37.59 38.67 4,280,880 -0.46(-1.18%)
Jun 05, 2009 40.61 40.91 38.54 39.13 4,165,731 -0.94(-2.35%)
Jun 04, 2009 39.51 40.31 39.27 40.07 3,534,742 +1.13(+2.90%)
Jun 03, 2009 39.82 40.01 38.17 38.94 4,022,460 -1.72(-4.23%)
Jun 02, 2009 40.95 41.07 39.97 40.66 4,878,388 -0.27(-0.66%)
Jun 01, 2009 40.12 41.42 39.95 40.93 5,601,521 +1.87(+4.79%)
May 29, 2009 38.09 39.12 38.00 39.06 5,520,460 +1.52(+4.05%)
May 28, 2009 36.89 37.98 36.01 37.54 4,656,562 +1.22(+3.36%)
May 27, 2009 37.13 37.55 36.27 36.32 3,211,722 -0.56(-1.52%)
May 26, 2009 35.44 37.06 34.84 36.88 4,080,482 +1.02(+2.84%)
May 22, 2009 36.10 36.54 35.46 35.86 2,687,953 +0.40(+1.13%)
May 21, 2009 36.28 36.29 34.86 35.46 4,041,900 -1.75(-4.70%)
May 20, 2009 37.41 38.62 37.06 37.21 4,454,790 +0.32(+0.87%)
May 19, 2009 37.13 37.39 36.11 36.89 4,559,633 -0.31(-0.83%)
May 18, 2009 35.95 37.27 35.90 37.20 3,857,926 +1.88(+5.32%)
May 15, 2009 35.72 36.54 35.05 35.32 4,385,639 -0.63(-1.75%)
May 14, 2009 35.79 36.50 35.66 35.95 4,443,605 -0.47(-1.29%)
May 13, 2009 37.09 37.59 36.15 36.42 6,022,565 -1.28(-3.40%)
May 12, 2009 38.29 38.29 36.78 37.70 4,173,649 +0.09(+0.24%)
May 11, 2009 38.64 38.65 37.24 37.61 3,218,333 -1.59(-4.06%)
May 08, 2009 38.63 39.28 38.05 39.20 5,681,538 +1.08(+2.83%)
May 07, 2009 40.30 40.65 37.39 38.12 5,107,814 -1.24(-3.15%)
May 06, 2009 39.70 40.00 38.61 39.36 4,200,175 +1.11(+2.90%)
May 05, 2009 38.55 39.50 37.43 38.25 4,858,157 -0.13(-0.34%)
May 04, 2009 37.25 38.50 37.16 38.38 5,309,081 +1.47(+3.98%)
May 01, 2009 35.96 37.33 35.43 36.91 5,041,344 +1.33(+3.74%)
Apr 30, 2009 37.06 37.08 35.04 35.58 6,216,295 -1.37(-3.71%)
Apr 29, 2009 35.00 37.56 34.53 36.95 6,930,499 +3.01(+8.87%)
Apr 28, 2009 34.10 34.61 33.43 33.94 3,289,541 -0.55(-1.59%)
Apr 27, 2009 34.58 35.25 33.90 34.49 4,221,858 -0.97(-2.74%)
Apr 24, 2009 34.37 35.68 34.25 35.46 5,032,524 +1.88(+5.60%)
Apr 23, 2009 33.66 34.31 32.61 33.58 4,537,466 +0.06(+0.18%)
Apr 22, 2009 32.35 34.69 31.93 33.52 5,402,302 +0.83(+2.54%)
Apr 21, 2009 30.71 32.73 30.46 32.69 5,037,820 +1.60(+5.15%)
Apr 20, 2009 32.22 32.59 30.96 31.09 3,605,417 -2.15(-6.47%)
Apr 17, 2009 33.11 33.51 32.39 33.24 4,194,775 +0.27(+0.82%)
Apr 16, 2009 31.57 33.35 31.17 32.97 5,137,331 +1.66(+5.30%)
Apr 15, 2009 30.61 31.61 30.60 31.31 3,487,747 +0.53(+1.72%)
Apr 14, 2009 30.44 31.75 29.90 30.78 6,073,729 +0.03(+0.10%)
Apr 13, 2009 30.26 31.05 29.41 30.75 3,768,090 -0.22(-0.71%)
Apr 09, 2009 30.75 30.97 29.99 30.97 4,256,646 +1.22(+4.10%)
Apr 08, 2009 29.26 29.90 28.15 29.75 4,554,545 +0.53(+1.81%)
Apr 07, 2009 29.74 29.98 29.03 29.22 3,296,721 -1.15(-3.79%)
Apr 06, 2009 30.82 31.05 29.80 30.37 5,116,684 -1.13(-3.59%)
Apr 03, 2009 29.85 31.87 29.81 31.50 6,272,544 +1.57(+5.25%)
Apr 02, 2009 30.26 31.10 29.74 29.93 5,656,710 +1.20(+4.18%)
Apr 01, 2009 28.05 28.96 27.35 28.73 5,385,303 +0.18(+0.63%)
Mar 31, 2009 30.22 30.22 28.41 28.55 6,212,838 -1.04(-3.51%)
Mar 30, 2009 30.36 30.78 29.22 29.59 5,102,452 -3.19(-9.73%)
Mar 26, 2009 33.09 34.11 32.47 32.78 6,877,775 +0.05(+0.15%)
Mar 25, 2009 33.33 33.98 31.46 32.73 5,766,686 -0.69(-2.06%)
Mar 24, 2009 33.38 34.21 32.83 33.42 4,541,478 -0.88(-2.57%)
Mar 23, 2009 33.39 34.30 33.19 34.30 5,543,694 +3.27(+10.54%)
Mar 20, 2009 33.26 33.59 30.93 31.03 5,856,213 -2.99(-8.80%)
Mar 19, 2009 30.48 34.31 32.40 34.02 7,088,126 +2.24(+7.06%)
Mar 18, 2009 30.48 32.32 29.60 31.78 5,412,028 +0.99(+3.22%)
Mar 17, 2009 30.24 31.06 29.36 30.79 4,876,761 +0.68(+2.26%)
Mar 16, 2009 29.46 31.22 28.53 30.11 4,935,847 +0.78(+2.66%)
Mar 13, 2009 29.44 29.90 28.72 29.33 0 -0.49(-1.64%)
Mar 12, 2009 28.69 29.99 28.08 29.82 5,273,911 +1.11(+3.87%)
Mar 11, 2009 29.12 29.60 28.10 28.71 4,304,828 -0.53(-1.81%)
Mar 10, 2009 27.70 29.66 27.62 29.24 5,729,514 +2.07(+7.62%)
Mar 09, 2009 26.13 28.37 25.97 27.17 5,811,707 +0.59(+2.22%)
Mar 06, 2009 27.37 27.62 25.69 26.58 0 -0.45(-1.66%)
Mar 05, 2009 27.76 28.33 26.75 27.03 6,290,303 -1.55(-5.42%)
Mar 04, 2009 28.36 29.39 28.00 28.58 6,713,069 +1.78(+6.64%)
Mar 02, 2009 28.50 29.10 26.63 26.80 7,141,627 -2.51(-8.56%)
Feb 27, 2009 28.69 30.36 28.35 29.31 0 -0.26(-0.88%)
Feb 26, 2009 29.51 30.60 29.51 29.57 8,809,184 +0.44(+1.51%)
Feb 25, 2009 30.20 30.52 28.73 29.13 9,317,324 -1.23(-4.05%)
Feb 24, 2009 28.59 30.54 28.40 30.36 6,617,221 +2.05(+7.24%)
Feb 23, 2009 29.87 30.85 28.20 28.31 6,292,429 -1.84(-6.10%)
Feb 20, 2009 30.76 31.50 29.13 30.15 0 -1.39(-4.41%)
Feb 19, 2009 31.97 32.53 31.37 31.54 5,739,305 +0.34(+1.09%)
Feb 18, 2009 31.37 31.61 30.07 31.20 5,404,522 +0.56(+1.83%)
Feb 17, 2009 32.24 32.38 30.45 30.64 6,015,855 -2.62(-7.88%)
Feb 13, 2009 33.32 34.10 32.67 33.26 0 +0.03(+0.09%)
Feb 12, 2009 33.72 34.00 32.27 33.23 6,444,221 -1.04(-3.03%)
Feb 11, 2009 34.99 35.49 33.11 34.27 3,820,342 -0.26(-0.75%)
Feb 10, 2009 35.99 36.76 34.08 34.53 6,537,796 -1.40(-3.90%)
Feb 09, 2009 36.53 37.55 35.38 35.93 4,585,279 -0.51(-1.40%)
Feb 06, 2009 34.92 36.90 34.90 36.44 0 +0.83(+2.33%)
Feb 05, 2009 34.09 35.82 33.19 35.61 4,650,767 +1.23(+3.58%)
Feb 04, 2009 33.59 35.27 33.59 34.38 4,130,266 +1.10(+3.31%)
Feb 03, 2009 32.96 33.72 32.33 33.28 4,279,427 +0.53(+1.62%)
Feb 02, 2009 32.70 33.54 32.20 32.75 4,531,478 -0.57(-1.71%)
Jan 30, 2009 35.47 35.54 33.06 33.32 0 -1.16(-3.36%)
Jan 29, 2009 34.71 35.51 34.08 34.48 5,226,041 -1.03(-2.90%)
Jan 28, 2009 34.35 36.25 33.50 35.51 7,602,199 +2.74(+8.36%)
Jan 27, 2009 32.55 33.49 31.40 32.77 5,195,922 +0.26(+0.80%)
Jan 26, 2009 32.83 34.74 31.97 32.51 5,648,462 +0.32(+0.99%)
Jan 23, 2009 29.68 32.64 29.25 32.19 0 +1.59(+5.20%)
Jan 22, 2009 31.18 31.79 29.96 30.60 4,046,291 -1.14(-3.59%)
Jan 21, 2009 29.46 31.93 29.44 31.74 6,195,285 +2.56(+8.77%)
Jan 20, 2009 30.50 31.88 28.95 29.18 5,169,704 -2.70(-8.47%)
Jan 16, 2009 33.30 33.30 31.09 31.88 0 -0.58(-1.79%)
Jan 15, 2009 31.62 32.71 30.62 32.46 4,441,411 +0.76(+2.40%)
Jan 14, 2009 32.55 33.40 31.19 31.70 4,526,409 -2.19(-6.46%)
Jan 13, 2009 32.53 34.08 32.01 33.89 4,759,968 +1.34(+4.12%)
Jan 12, 2009 33.96 34.26 32.08 32.55 3,761,783 -1.84(-5.35%)
Jan 09, 2009 37.22 37.29 34.00 34.39 4,291,823 -2.73(-7.35%)
Jan 08, 2009 35.48 37.19 34.92 37.12 4,424,613 +1.20(+3.34%)
Jan 07, 2009 37.20 37.25 35.42 35.92 4,612,228 -2.16(-5.67%)
Jan 06, 2009 36.35 38.95 36.35 38.08 7,772,677 +2.31(+6.46%)
Jan 05, 2009 34.23 36.38 33.70 35.77 7,518,872 +1.44(+4.19%)
Jan 02, 2009 32.18 34.77 32.00 34.33 0 +2.26(+7.05%)
Jan 01, 2009 32.00 32.55 31.03 32.07 0 +0.00(+0.00%)
Dec 31, 2008 32.00 32.55 31.03 32.07 3,330,844 +0.12(+0.38%)
Dec 30, 2008 31.18 31.95 30.60 31.95 3,596,610 +0.77(+2.47%)
Dec 29, 2008 30.33 31.57 29.69 31.18 2,882,909 +1.56(+5.27%)
Dec 26, 2008 28.92 29.76 28.91 29.62 0 +0.32(+1.09%)
Dec 24, 2008 28.81 29.44 28.50 29.30 1,392,367 +0.04(+0.14%)
Dec 23, 2008 30.38 30.46 28.59 29.26 3,497,240 -0.55(-1.85%)
Dec 22, 2008 30.08 30.50 29.39 29.81 5,561,494 -0.18(-0.60%)
Dec 19, 2008 27.89 30.79 27.65 29.99 7,332,138 +1.74(+6.16%)
Dec 18, 2008 30.97 30.97 28.09 28.25 5,687,536 -2.78(-8.96%)
Dec 17, 2008 31.44 32.21 30.29 31.03 3,654,123 -0.49(-1.55%)
Dec 16, 2008 31.38 31.61 29.65 31.52 5,438,097 +0.44(+1.42%)
Dec 15, 2008 31.08 32.21 30.36 31.08 4,925,797 +0.61(+2.00%)
Dec 12, 2008 28.78 30.53 28.23 30.47 0 +0.39(+1.30%)
Dec 11, 2008 31.11 32.13 29.35 30.08 5,315,267 -0.81(-2.62%)
Dec 10, 2008 29.68 31.49 29.68 30.89 5,266,303 +1.70(+5.82%)
Dec 09, 2008 28.91 30.80 28.74 29.19 4,350,199 -0.16(-0.55%)
Dec 08, 2008 28.75 29.99 27.17 29.35 6,494,256 +2.18(+8.02%)
Dec 05, 2008 25.65 27.22 24.40 27.17 0 +1.15(+4.42%)
Dec 04, 2008 27.31 28.17 25.42 26.02 6,946,065 -2.40(-8.44%)
Dec 03, 2008 27.63 29.03 27.25 28.42 7,028,188 -1.00(-3.40%)
Dec 02, 2008 29.32 30.04 28.32 29.42 5,618,411 +0.72(+2.51%)
Dec 01, 2008 32.41 32.81 28.70 28.70 5,527,051 -6.13(-17.60%)
Nov 28, 2008 34.62 35.74 33.96 34.83 2,295,851 -0.08(-0.23%)
Nov 26, 2008 31.43 35.04 31.03 34.91 4,611,649 +3.38(+10.72%)
Nov 25, 2008 31.95 32.89 30.30 31.53 4,913,297 -0.42(-1.31%)
Nov 24, 2008 29.84 32.57 29.80 31.95 6,729,753 +2.63(+8.97%)
Nov 21, 2008 27.98 29.90 26.95 29.32 10,333,040 +2.34(+8.67%)
Nov 20, 2008 30.03 30.32 26.87 26.98 10,228,742 -3.91(-12.66%)
Nov 19, 2008 31.68 32.85 30.84 30.89 7,299,388 -1.16(-3.62%)
Nov 18, 2008 30.80 32.22 30.45 32.05 5,969,575 +1.19(+3.86%)
Nov 17, 2008 30.24 32.36 30.24 30.86 4,228,056 -0.08(-0.26%)
Nov 14, 2008 30.70 32.99 30.56 30.94 0 -1.79(-5.47%)
Nov 13, 2008 29.77 32.90 28.47 32.73 8,900,537 +3.13(+10.57%)
Nov 12, 2008 30.70 31.20 29.47 29.60 6,769,524 -1.77(-5.64%)
Nov 11, 2008 33.64 33.96 30.51 31.37 4,121,863 -2.02(-6.05%)
Nov 10, 2008 35.23 36.23 32.48 33.39 4,053,606 -0.84(-2.45%)
Nov 07, 2008 33.70 34.94 32.93 34.23 0 +0.83(+2.49%)
Nov 06, 2008 34.05 34.78 31.57 33.40 7,978,378 -1.12(-3.24%)
Nov 05, 2008 36.29 36.39 33.80 34.52 6,316,558 -2.62(-7.05%)
Nov 04, 2008 34.74 37.32 34.50 37.14 6,102,023 +3.92(+11.80%)
Nov 03, 2008 34.61 34.82 32.49 33.22 4,542,070 -1.73(-4.95%)
Oct 31, 2008 33.01 36.08 32.33 34.95 0 +1.23(+3.65%)
Oct 30, 2008 33.91 34.70 32.62 33.72 8,583,165 +0.75(+2.27%)
Oct 29, 2008 31.68 35.26 31.52 32.97 10,259,386 +1.86(+5.98%)
Oct 28, 2008 30.60 31.22 28.44 31.11 8,523,717 +1.35(+4.54%)
Oct 27, 2008 30.87 32.00 29.70 29.76 7,379,683 -1.67(-5.31%)
Oct 24, 2008 28.76 31.81 27.59 31.43 0 -0.13(-0.41%)
Oct 23, 2008 31.33 32.01 28.50 31.56 12,160,410 +1.21(+3.99%)
Oct 22, 2008 36.45 36.52 29.51 30.35 14,966,974 -8.60(-22.08%)
Oct 21, 2008 37.77 40.18 37.07 38.95 8,060,214 +0.15(+0.39%)
Oct 20, 2008 36.17 39.10 36.11 38.80 8,252,599 +3.76(+10.73%)
Oct 17, 2008 36.24 37.87 32.81 35.04 0 -2.22(-5.96%)
Oct 16, 2008 35.76 37.33 33.11 37.26 11,985,044 +2.61(+7.53%)
Oct 15, 2008 38.84 38.84 34.21 34.65 8,002,787 -5.65(-14.02%)
Oct 14, 2008 43.31 45.58 38.85 40.30 10,656,333 -1.35(-3.24%)
Oct 13, 2008 35.35 41.86 35.23 41.65 10,493,145 +8.85(+26.98%)
Oct 10, 2008 34.89 37.96 31.95 32.80 0 -4.60(-12.30%)
Oct 09, 2008 42.48 42.87 37.40 37.40 9,621,990 -4.02(-9.71%)
Oct 08, 2008 39.93 43.58 38.71 41.42 12,142,800 +0.52(+1.27%)
Oct 07, 2008 45.81 46.51 40.72 40.90 11,693,818 -4.17(-9.25%)
Oct 06, 2008 48.04 48.17 41.41 45.07 11,918,089 -4.26(-8.64%)
Oct 03, 2008 51.52 53.58 49.31 49.33 0 -1.80(-3.52%)
Oct 02, 2008 55.58 55.58 50.75 51.13 8,116,921 -5.28(-9.36%)
Oct 01, 2008 59.49 59.66 55.43 56.41 6,770,475 -4.13(-6.82%)
Sep 30, 2008 59.07 61.25 58.53 60.54 4,840,554 +2.48(+4.27%)
Sep 29, 2008 60.69 90.33 56.53 58.06 7,205,187 -5.34(-8.42%)
Sep 26, 2008 63.26 64.10 61.77 63.40 0 -1.04(-1.61%)
Sep 25, 2008 63.39 64.81 62.36 64.44 6,477,329 +1.32(+2.09%)
Sep 24, 2008 64.99 65.25 62.68 63.12 5,421,162 -1.42(-2.20%)
Sep 23, 2008 66.77 67.42 64.36 64.54 5,687,635 -2.34(-3.50%)
Sep 22, 2008 67.96 69.15 66.76 66.88 4,887,653 -0.39(-0.58%)
Sep 19, 2008 68.49 68.51 63.88 67.27 0 +2.39(+3.68%)
Sep 18, 2008 65.90 66.59 62.25 64.88 8,965,434 +0.14(+0.22%)
Sep 17, 2008 63.00 65.06 60.98 64.74 9,320,470 +1.42(+2.24%)
Sep 16, 2008 58.78 63.38 56.78 63.32 9,986,842 +2.39(+3.92%)
Sep 15, 2008 63.21 64.08 60.30 60.93 9,374,700 -4.36(-6.68%)
Sep 12, 2008 65.03 66.18 64.39 65.29 0 +0.39(+0.60%)
Sep 11, 2008 64.67 65.24 62.25 64.90 9,868,567 +0.19(+0.29%)
Sep 10, 2008 64.89 65.44 63.00 64.71 9,600,811 +0.78(+1.22%)
Sep 09, 2008 68.94 69.48 63.69 63.93 9,147,958 -5.85(-8.38%)
Sep 08, 2008 73.25 74.63 69.11 69.78 6,995,116 -2.71(-3.74%)
Sep 05, 2008 72.68 73.61 70.74 72.49 0 -0.52(-0.71%)
Sep 04, 2008 74.20 74.63 71.31 73.01 5,818,459 -1.16(-1.56%)
Sep 03, 2008 76.00 77.04 72.98 74.17 7,506,183 -2.22(-2.91%)
Sep 02, 2008 77.23 78.33 76.17 76.39 5,483,748 -3.62(-4.52%)
Aug 29, 2008 81.82 81.82 79.88 80.01 0 -1.13(-1.39%)
Aug 28, 2008 82.10 82.88 79.58 81.14 2,965,352 -0.77(-0.94%)
Aug 27, 2008 82.39 82.76 81.07 81.91 2,776,014 +0.46(+0.56%)
Aug 26, 2008 80.45 81.68 79.88 81.45 3,378,873 +1.70(+2.13%)
Aug 25, 2008 79.87 80.90 79.00 79.75 3,000,729 -0.72(-0.89%)
Aug 22, 2008 80.23 81.88 79.55 80.47 0 -0.66(-0.81%)
Aug 21, 2008 81.92 81.98 80.29 81.13 4,846,884 +0.60(+0.75%)
Aug 20, 2008 80.00 80.84 78.19 80.53 4,176,409 +1.89(+2.40%)
Aug 19, 2008 76.58 79.52 76.15 78.64 3,935,015 +2.01(+2.62%)
Aug 18, 2008 78.16 78.84 76.43 76.63 3,647,346 -1.13(-1.45%)
Aug 15, 2008 78.61 78.61 76.11 77.76 0 -0.99(-1.26%)
Aug 14, 2008 77.01 79.07 76.53 78.75 4,345,166 +0.18(+0.23%)
Aug 13, 2008 75.68 78.84 75.36 78.57 4,750,316 +2.93(+3.87%)
Aug 12, 2008 77.06 77.20 75.15 75.64 4,736,877 -1.09(-1.42%)
Aug 11, 2008 77.69 77.90 75.00 76.73 5,735,850 -0.47(-0.61%)
Aug 08, 2008 80.12 80.12 76.78 77.20 5,700,860 -3.29(-4.09%)
Aug 07, 2008 81.82 82.90 79.91 80.49 4,983,620 -0.56(-0.69%)
Aug 06, 2008 79.95 81.34 78.61 81.05 4,496,415 +1.55(+1.95%)
Aug 05, 2008 78.94 80.15 78.05 79.50 4,836,591 +0.14(+0.18%)
Aug 04, 2008 82.34 84.03 78.89 79.36 4,981,314 -4.49(-5.35%)
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.