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, 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%)
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.