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, 2013 54.56 55.26 55.26 55.26 2,244,900 +0.81(+1.49%)
Dec 30, 2013 54.86 55.08 54.42 54.45 2,223,274 -0.32(-0.58%)
Dec 27, 2013 54.64 54.95 54.33 54.77 1,872,366 +0.19(+0.35%)
Dec 26, 2013 54.21 54.75 54.09 54.58 2,386,320 +0.58(+1.07%)
Dec 24, 2013 53.76 54.17 53.52 54.00 1,284,730 +0.36(+0.67%)
Dec 23, 2013 54.12 54.42 53.51 53.64 2,752,540 -0.17(-0.32%)
Dec 20, 2013 53.38 54.14 53.23 53.81 4,062,298 +0.62(+1.17%)
Dec 19, 2013 53.65 53.65 52.75 53.19 3,251,406 -0.47(-0.88%)
Dec 18, 2013 52.67 53.78 52.43 53.66 4,463,396 +1.00(+1.90%)
Dec 17, 2013 53.17 53.55 52.65 52.66 3,604,080 -0.57(-1.07%)
Dec 16, 2013 52.86 53.45 52.77 53.23 3,090,822 +0.52(+0.99%)
Dec 13, 2013 53.10 53.13 52.37 52.71 4,069,213 -0.32(-0.60%)
Dec 12, 2013 52.39 53.55 52.25 53.03 5,006,123 +0.59(+1.13%)
Dec 11, 2013 53.28 53.30 52.35 52.44 3,481,404 -0.85(-1.60%)
Dec 10, 2013 53.71 54.08 53.24 53.29 3,472,388 -0.45(-0.84%)
Dec 09, 2013 53.69 53.91 53.27 53.74 4,269,319 -0.09(-0.17%)
Dec 06, 2013 54.69 54.85 53.45 53.83 3,961,672 -0.17(-0.31%)
Dec 05, 2013 54.47 54.51 53.63 54.00 6,427,882 -0.70(-1.28%)
Dec 04, 2013 56.40 56.79 53.77 54.70 9,548,372 -1.95(-3.44%)
Dec 03, 2013 55.96 56.72 55.65 56.65 3,398,552 +0.40(+0.71%)
Dec 02, 2013 57.11 57.17 56.15 56.25 3,569,400 -0.71(-1.25%)
Nov 29, 2013 57.04 57.41 56.60 56.96 1,426,040 +0.23(+0.41%)
Nov 27, 2013 56.72 57.13 56.27 56.73 2,786,257 -0.19(-0.33%)
Nov 26, 2013 56.99 57.12 56.73 56.92 4,046,892 -0.11(-0.19%)
Nov 25, 2013 57.85 57.85 56.44 57.03 4,509,286 -0.88(-1.52%)
Nov 22, 2013 57.91 58.12 56.99 57.91 4,004,246 +0.02(+0.03%)
Nov 21, 2013 57.31 58.06 57.01 57.89 3,038,617 +0.98(+1.72%)
Nov 20, 2013 57.30 57.54 56.79 56.91 2,929,618 -0.25(-0.44%)
Nov 19, 2013 57.42 57.72 56.88 57.16 3,111,631 -0.17(-0.30%)
Nov 18, 2013 58.40 58.57 57.13 57.33 3,114,068 -0.94(-1.61%)
Nov 15, 2013 58.49 58.52 57.92 58.27 2,853,413 -0.01(-0.02%)
Nov 14, 2013 57.75 58.32 57.63 58.28 4,424,566 +0.73(+1.27%)
Nov 13, 2013 56.86 57.56 56.67 57.55 4,530,026 +0.42(+0.74%)
Nov 12, 2013 57.57 57.78 56.82 57.13 4,533,690 -1.22(-2.09%)
Nov 11, 2013 57.96 58.73 57.86 58.35 2,989,527 +0.43(+0.74%)
Nov 08, 2013 56.04 57.95 56.04 57.92 5,423,039 +1.95(+3.48%)
Nov 07, 2013 58.29 58.30 55.72 55.97 8,411,501 -1.99(-3.43%)
Nov 06, 2013 58.30 58.39 57.51 57.96 3,655,382 +0.08(+0.14%)
Nov 05, 2013 58.28 58.53 57.66 57.88 3,367,132 -0.53(-0.91%)
Nov 04, 2013 58.45 58.66 58.09 58.41 3,478,279 +0.12(+0.21%)
Nov 01, 2013 58.36 58.44 57.26 58.29 4,613,781 +0.20(+0.34%)
Oct 31, 2013 58.19 58.62 57.55 58.09 3,192,240 -0.28(-0.48%)
Oct 30, 2013 58.70 58.83 57.80 58.37 3,390,025 -0.29(-0.49%)
Oct 29, 2013 58.32 58.72 58.06 58.66 2,861,080 +0.61(+1.05%)
Oct 28, 2013 58.02 58.12 57.66 58.05 4,581,776 -0.18(-0.31%)
Oct 25, 2013 57.33 58.67 57.30 58.23 5,930,321 +1.16(+2.03%)
Oct 24, 2013 56.32 57.58 55.90 57.07 5,176,219 +0.87(+1.55%)
Oct 23, 2013 56.69 56.77 55.75 56.20 5,459,888 -0.95(-1.66%)
Oct 22, 2013 56.36 57.90 56.33 57.15 7,368,208 +1.15(+2.05%)
Oct 21, 2013 55.47 56.24 55.12 56.00 5,302,596 +0.45(+0.81%)
Oct 18, 2013 55.97 57.35 55.22 55.55 15,607,694 +3.77(+7.28%)
Oct 17, 2013 50.82 51.96 50.77 51.78 6,902,739 +0.80(+1.57%)
Oct 16, 2013 50.65 51.20 50.46 50.98 4,568,633 +0.86(+1.72%)
Oct 15, 2013 50.13 50.41 49.52 50.12 4,332,751 -0.30(-0.60%)
Oct 14, 2013 49.87 50.55 49.43 50.42 3,676,894 +0.19(+0.38%)
Oct 11, 2013 49.28 50.54 49.15 50.23 2,842,582 +0.59(+1.19%)
Oct 10, 2013 49.17 49.65 48.91 49.64 2,068,232 +1.00(+2.06%)
Oct 09, 2013 48.93 48.98 48.37 48.64 2,496,587 -0.29(-0.59%)
Oct 08, 2013 49.10 49.49 48.91 48.93 2,400,192 -0.08(-0.16%)
Oct 07, 2013 48.96 49.42 48.76 49.01 2,391,902 -0.44(-0.89%)
Oct 04, 2013 48.99 49.85 48.40 49.45 4,384,124 +0.66(+1.35%)
Oct 03, 2013 49.51 49.57 48.62 48.79 3,705,102 -0.84(-1.69%)
Oct 02, 2013 49.40 49.95 49.30 49.63 2,677,923 -0.03(-0.06%)
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.