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 (%)
Dec 31, 2002 32.00 32.22 31.58 32.19 1,067,500 +0.20(+0.63%)
Dec 30, 2002 32.60 32.88 31.90 31.99 1,372,100 -0.23(-0.71%)
Dec 27, 2002 33.01 33.32 32.15 32.22 1,079,600 -0.79(-2.39%)
Dec 26, 2002 33.45 33.87 32.91 33.01 687,100 -0.49(-1.46%)
Dec 24, 2002 33.95 33.98 33.37 33.50 434,100 -0.41(-1.21%)
Dec 23, 2002 33.40 33.97 32.90 33.91 1,457,600 +0.31(+0.92%)
Dec 20, 2002 32.50 33.60 32.03 33.60 2,483,500 +1.59(+4.97%)
Dec 19, 2002 32.45 32.95 32.00 32.01 2,272,200 -0.44(-1.36%)
Dec 18, 2002 32.50 32.87 31.89 32.45 1,774,800 -0.05(-0.15%)
Dec 17, 2002 33.46 33.46 32.36 32.50 1,451,700 -0.95(-2.84%)
Dec 16, 2002 33.00 33.45 32.87 33.45 2,293,800 +0.59(+1.80%)
Dec 13, 2002 33.11 33.46 32.67 32.86 1,968,500 -0.42(-1.26%)
Dec 12, 2002 32.67 33.46 32.45 33.28 2,897,600 +0.72(+2.21%)
Dec 11, 2002 32.62 33.14 31.96 32.56 1,965,800 -0.05(-0.15%)
Dec 10, 2002 32.35 32.92 31.85 32.61 1,803,500 +0.11(+0.34%)
Dec 09, 2002 33.27 33.72 32.41 32.50 1,626,600 -0.72(-2.17%)
Dec 06, 2002 32.16 33.42 31.81 33.22 1,546,800 +1.06(+3.30%)
Dec 05, 2002 32.80 33.22 32.12 32.16 2,223,600 -0.63(-1.92%)
Dec 04, 2002 32.81 33.10 32.50 32.79 1,438,300 -0.91(-2.70%)
Dec 03, 2002 33.90 34.37 33.35 33.70 2,132,400 -0.17(-0.50%)
Dec 02, 2002 32.94 34.00 32.67 33.87 1,619,700 +1.13(+3.45%)
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%)
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.