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%)
May 02, 2005 44.03 45.40 43.69 45.33 2,463,500 +1.21(+2.74%)
Apr 29, 2005 44.70 44.90 43.73 44.12 3,776,600 +0.27(+0.62%)
Apr 28, 2005 43.88 44.78 43.50 43.85 3,949,200 -0.03(-0.07%)
Apr 27, 2005 45.30 45.56 43.81 43.88 3,665,500 -1.24(-2.75%)
Apr 26, 2005 46.05 46.42 45.12 45.12 3,236,600 -1.36(-2.93%)
Apr 25, 2005 46.45 46.80 46.02 46.48 2,636,900 +0.48(+1.04%)
Apr 22, 2005 46.25 46.61 45.32 46.00 3,860,500 +0.43(+0.94%)
Apr 21, 2005 44.09 45.69 43.92 45.57 4,081,900 +1.49(+3.38%)
Apr 20, 2005 45.10 45.60 44.03 44.08 3,855,200 -0.94(-2.09%)
Apr 19, 2005 44.50 45.51 44.45 45.02 3,903,500 +1.01(+2.29%)
Apr 18, 2005 43.30 44.52 43.29 44.01 4,143,500 +0.95(+2.21%)
Apr 15, 2005 44.10 44.60 42.90 43.06 5,876,200 -0.20(-0.46%)
Apr 14, 2005 43.60 44.26 43.11 43.26 3,191,300 -0.07(-0.16%)
Apr 13, 2005 43.81 44.46 43.18 43.33 3,480,000 -0.67(-1.52%)
Apr 12, 2005 44.75 44.76 43.44 44.00 3,714,900 -0.80(-1.79%)
Apr 11, 2005 44.56 44.92 44.00 44.80 2,832,700 +0.14(+0.31%)
Apr 08, 2005 45.41 45.72 44.59 44.66 2,642,900 -0.75(-1.65%)
Apr 07, 2005 46.23 46.28 44.94 45.41 4,288,400 -0.31(-0.68%)
Apr 06, 2005 45.23 46.22 44.95 45.72 3,646,400 +0.84(+1.87%)
Apr 05, 2005 44.61 45.35 44.12 44.88 3,347,000 +0.15(+0.34%)
Apr 04, 2005 46.05 46.20 44.15 44.73 4,540,700 -0.82(-1.80%)
Apr 01, 2005 45.90 45.90 44.82 45.55 3,588,200 +1.06(+2.38%)
Mar 31, 2005 43.90 44.88 43.75 44.49 3,318,300 +1.39(+3.23%)
Mar 30, 2005 43.16 43.60 41.85 43.10 4,077,100 +0.16(+0.37%)
Mar 29, 2005 43.50 44.24 42.93 42.94 4,081,500 -0.54(-1.24%)
Mar 28, 2005 42.87 43.95 42.73 43.48 2,633,300 +0.61(+1.42%)
Mar 24, 2005 42.98 43.39 42.46 42.87 2,286,500 +0.19(+0.45%)
Mar 23, 2005 43.87 43.88 42.50 42.68 3,552,300 -1.19(-2.71%)
Mar 22, 2005 43.80 45.18 43.55 43.87 3,328,900 +0.07(+0.16%)
Mar 21, 2005 43.68 44.18 43.20 43.80 2,234,200 +0.12(+0.27%)
Mar 18, 2005 43.85 44.56 43.45 43.68 3,680,100 +0.12(+0.28%)
Mar 17, 2005 44.60 44.60 43.30 43.56 3,687,600 -0.53(-1.20%)
Mar 16, 2005 44.20 45.00 43.70 44.09 2,947,300 -0.21(-0.47%)
Mar 15, 2005 44.93 45.54 44.22 44.30 2,798,700 -0.63(-1.40%)
Mar 14, 2005 44.46 45.03 43.55 44.93 3,131,300 +0.47(+1.06%)
Mar 11, 2005 44.00 45.07 43.93 44.46 3,105,900 +0.06(+0.14%)
Mar 10, 2005 44.93 44.93 43.55 44.40 3,835,500 -0.53(-1.18%)
Mar 09, 2005 46.95 47.00 44.85 44.93 4,020,000 -1.75(-3.75%)
Mar 08, 2005 46.92 47.44 46.50 46.68 2,154,200 -0.24(-0.51%)
Mar 07, 2005 47.26 47.26 46.17 46.92 2,080,400 -0.34(-0.72%)
Mar 04, 2005 47.31 47.54 46.05 47.26 3,035,700 -0.05(-0.11%)
Mar 03, 2005 46.19 47.60 46.19 47.31 3,572,500 +1.46(+3.18%)
Mar 02, 2005 45.36 46.12 45.06 45.85 3,502,900 +0.15(+0.33%)
Mar 01, 2005 46.75 47.14 45.50 45.70 4,586,100 -1.58(-3.34%)
Feb 28, 2005 47.98 48.36 46.28 47.28 2,407,000 -0.42(-0.88%)
Feb 25, 2005 47.48 48.02 47.14 47.70 2,031,400 +0.22(+0.46%)
Feb 24, 2005 47.24 47.60 46.31 47.48 2,343,700 +0.39(+0.83%)
Feb 23, 2005 46.10 47.14 46.08 47.09 1,965,300 +1.06(+2.30%)
Feb 22, 2005 47.22 47.23 46.00 46.03 2,916,000 -0.71(-1.52%)
Feb 18, 2005 46.35 47.19 45.87 46.74 2,999,400 +0.63(+1.37%)
Feb 17, 2005 47.90 48.25 46.09 46.11 4,078,600 -1.24(-2.62%)
Feb 16, 2005 46.68 47.50 46.38 47.35 2,932,500 +0.86(+1.85%)
Feb 15, 2005 46.70 46.98 45.86 46.49 2,476,900 -0.30(-0.64%)
Feb 14, 2005 46.87 46.95 46.30 46.79 2,794,000 -0.19(-0.40%)
Feb 11, 2005 46.18 47.00 46.10 46.98 3,033,200 +0.96(+2.09%)
Feb 10, 2005 45.00 46.19 44.76 46.02 3,243,600 +1.39(+3.11%)
Feb 09, 2005 44.12 44.95 43.68 44.63 2,591,400 +0.38(+0.86%)
Feb 08, 2005 43.45 44.36 43.36 44.25 1,709,200 +0.34(+0.77%)
Feb 07, 2005 44.02 44.30 43.26 43.91 1,898,200 -0.29(-0.66%)
Feb 04, 2005 44.38 44.73 43.74 44.20 1,971,000 -0.18(-0.41%)
Feb 03, 2005 43.99 44.40 43.27 44.38 1,648,800 +0.14(+0.32%)
Feb 02, 2005 43.65 44.46 43.41 44.24 2,203,300 +0.46(+1.05%)
Feb 01, 2005 43.30 44.02 43.04 43.78 3,067,500 +0.48(+1.11%)
Jan 31, 2005 42.38 43.59 41.75 43.30 2,618,000 +0.74(+1.74%)
Jan 28, 2005 43.10 43.50 42.16 42.56 3,107,500 -1.08(-2.47%)
Jan 27, 2005 43.06 43.86 42.90 43.64 2,034,300 +0.67(+1.56%)
Jan 26, 2005 42.65 43.10 42.21 42.97 2,263,500 +0.37(+0.87%)
Jan 25, 2005 42.85 43.40 42.13 42.60 2,436,100 +0.16(+0.38%)
Jan 24, 2005 42.69 43.20 42.40 42.44 2,865,800 +0.04(+0.09%)
Jan 21, 2005 42.90 43.39 42.36 42.40 3,017,900 -0.11(-0.26%)
Jan 20, 2005 42.30 43.10 41.80 42.51 2,585,200 -0.16(-0.37%)
Jan 19, 2005 42.49 42.96 42.43 42.67 2,297,200 +0.09(+0.21%)
Jan 18, 2005 42.68 43.42 42.24 42.58 2,433,000 +0.31(+0.73%)
Jan 14, 2005 41.90 42.35 41.55 42.27 2,058,000 +0.35(+0.83%)
Jan 13, 2005 42.00 42.33 41.69 41.92 3,586,000 +0.17(+0.41%)
Jan 12, 2005 41.28 41.81 40.82 41.75 4,044,000 +0.55(+1.33%)
Jan 11, 2005 41.35 41.58 41.03 41.20 2,361,900 -0.23(-0.56%)
Jan 10, 2005 41.85 42.17 41.33 41.43 2,260,800 +0.08(+0.19%)
Jan 07, 2005 41.76 41.76 40.73 41.35 2,544,400 -0.51(-1.22%)
Jan 06, 2005 41.26 42.20 41.11 41.86 2,149,200 +0.54(+1.31%)
Jan 05, 2005 41.41 41.75 41.11 41.32 2,306,000 -0.14(-0.34%)
Jan 04, 2005 41.60 42.08 41.43 41.46 2,675,500 +0.11(+0.27%)
Jan 03, 2005 42.00 42.15 41.27 41.35 2,330,400 -1.32(-3.09%)
Dec 31, 2004 42.60 42.95 42.53 42.67 986,300 -0.07(-0.16%)
Dec 30, 2004 42.80 42.80 42.27 42.74 1,032,700 -0.17(-0.40%)
Dec 29, 2004 42.46 43.04 42.24 42.91 1,486,900 +0.55(+1.30%)
Dec 28, 2004 42.13 42.50 42.08 42.36 1,358,400 +0.23(+0.55%)
Dec 27, 2004 43.15 43.15 42.00 42.13 1,585,300 -1.01(-2.34%)
Dec 23, 2004 42.73 43.25 42.64 43.14 1,646,300 +0.23(+0.54%)
Dec 22, 2004 44.00 44.00 41.83 42.91 3,711,200 -1.00(-2.28%)
Dec 21, 2004 43.37 43.95 43.15 43.91 1,910,700 +0.60(+1.39%)
Dec 20, 2004 42.78 43.50 42.61 43.31 1,794,500 +0.53(+1.24%)
Dec 17, 2004 42.76 43.22 42.15 42.78 2,939,300 +0.02(+0.05%)
Dec 16, 2004 43.34 43.62 42.64 42.76 2,267,400 -0.58(-1.34%)
Dec 15, 2004 42.89 43.40 42.46 43.34 2,383,400 +0.57(+1.33%)
Dec 14, 2004 42.55 43.08 42.43 42.77 1,731,300 +0.55(+1.30%)
Dec 13, 2004 41.25 42.24 41.25 42.22 2,576,000 +0.73(+1.76%)
Dec 10, 2004 41.83 42.00 40.98 41.49 3,787,400 +0.40(+0.97%)
Dec 09, 2004 40.50 41.17 40.36 41.09 3,187,800 +0.81(+2.01%)
Dec 08, 2004 40.50 41.12 39.77 40.28 4,110,500 -0.46(-1.13%)
Dec 07, 2004 41.85 41.93 40.63 40.74 2,838,200 -1.17(-2.79%)
Dec 06, 2004 42.25 42.42 41.41 41.91 1,753,100 -0.03(-0.07%)
Dec 03, 2004 41.26 42.28 41.11 41.94 3,158,900 +0.68(+1.65%)
Dec 02, 2004 42.10 42.11 40.65 41.26 4,453,800 -1.10(-2.60%)
Dec 01, 2004 44.10 44.11 42.08 42.36 3,747,200 -1.97(-4.44%)
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%)
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.