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, 2012 39.77 40.85 39.76 40.82 3,806,010 +0.89(+2.23%)
Dec 28, 2012 40.28 40.28 39.57 39.93 3,671,184 -0.14(-0.35%)
Dec 27, 2012 40.00 40.23 39.56 40.07 3,531,033 -0.07(-0.17%)
Dec 26, 2012 40.51 40.67 40.04 40.14 3,197,834 -0.18(-0.45%)
Dec 24, 2012 40.66 40.76 40.18 40.32 1,541,000 -0.34(-0.84%)
Dec 21, 2012 40.76 41.10 40.50 40.66 5,813,458 -0.54(-1.31%)
Dec 20, 2012 41.16 41.35 40.84 41.20 6,734,077 +0.08(+0.19%)
Dec 19, 2012 42.08 42.48 41.09 41.12 6,860,010 -0.81(-1.93%)
Dec 18, 2012 39.65 42.67 39.65 41.93 11,570,292 +1.29(+3.17%)
Dec 17, 2012 40.77 41.13 40.57 40.64 4,775,592 -0.45(-1.10%)
Dec 14, 2012 41.45 41.56 40.80 41.09 5,200,264 -1.09(-2.58%)
Dec 13, 2012 42.78 43.02 41.86 42.18 3,126,318 -0.74(-1.72%)
Dec 12, 2012 42.97 43.24 42.63 42.92 2,205,220 +0.03(+0.07%)
Dec 11, 2012 42.46 43.17 42.46 42.89 2,910,377 +0.49(+1.16%)
Dec 10, 2012 42.25 42.60 42.10 42.40 2,130,744 +0.14(+0.33%)
Dec 07, 2012 42.17 42.46 42.02 42.26 2,071,912 +0.28(+0.67%)
Dec 06, 2012 41.88 42.30 41.82 41.98 3,787,361 -0.02(-0.05%)
Dec 05, 2012 42.36 42.73 41.88 42.00 4,809,419 -0.25(-0.59%)
Dec 04, 2012 42.70 43.37 42.23 42.25 4,489,961 -0.90(-2.09%)
Nov 30, 2012 42.90 43.60 42.82 43.15 4,989,903 +0.20(+0.47%)
Nov 29, 2012 42.71 43.18 42.58 42.95 3,185,645 +0.58(+1.37%)
Nov 28, 2012 41.35 42.40 41.15 42.37 3,281,864 +0.75(+1.80%)
Nov 27, 2012 41.57 42.05 41.35 41.62 2,533,992 +0.03(+0.07%)
Nov 26, 2012 41.43 41.62 40.95 41.59 4,480,897 -0.24(-0.57%)
Nov 23, 2012 41.50 41.86 41.19 41.83 1,002,122 +0.50(+1.21%)
Nov 21, 2012 41.28 41.59 40.89 41.33 1,747,372 +0.12(+0.29%)
Nov 20, 2012 41.47 41.47 40.82 41.21 2,817,049 -0.41(-0.99%)
Nov 19, 2012 40.96 41.62 40.90 41.62 3,152,425 +1.39(+3.46%)
Nov 16, 2012 39.92 40.44 39.45 40.23 5,345,361 +0.36(+0.90%)
Nov 15, 2012 40.14 40.77 39.44 39.87 5,574,755 +0.23(+0.58%)
Nov 14, 2012 40.43 40.49 39.56 39.64 4,657,526 -0.61(-1.52%)
Nov 13, 2012 40.42 41.07 40.10 40.25 3,852,259 -0.46(-1.13%)
Nov 12, 2012 40.85 41.11 40.70 40.71 2,724,988 +0.00(+0.00%)
Nov 09, 2012 40.56 41.39 40.40 40.71 3,975,053 +0.03(+0.07%)
Nov 08, 2012 41.41 41.69 40.64 40.68 4,279,104 -0.64(-1.55%)
Nov 07, 2012 41.69 41.78 40.89 41.32 4,658,446 -1.35(-3.16%)
Nov 06, 2012 42.25 42.76 42.00 42.67 2,704,699 +0.64(+1.52%)
Nov 05, 2012 41.43 42.25 41.15 42.03 3,048,799 +0.44(+1.06%)
Nov 02, 2012 42.88 42.91 41.47 41.59 4,601,971 -0.96(-2.26%)
Nov 01, 2012 42.26 42.81 41.80 42.55 5,908,898 +0.58(+1.38%)
Oct 31, 2012 43.86 43.86 41.80 41.97 7,144,125 -1.45(-3.34%)
Oct 26, 2012 43.27 43.42 43.42 43.42 3,257,000 +0.00(+0.00%)
Oct 25, 2012 43.21 43.56 42.95 43.42 2,995,333 +0.71(+1.66%)
Oct 24, 2012 43.17 43.50 42.38 42.71 3,783,104 -0.34(-0.79%)
Oct 23, 2012 43.28 43.63 42.60 43.05 5,445,073 -1.70(-3.80%)
Oct 19, 2012 45.08 46.90 44.27 44.75 11,212,589 -2.34(-4.98%)
Oct 18, 2012 46.76 47.62 46.39 47.09 5,430,989 +0.38(+0.80%)
Oct 17, 2012 45.30 46.76 44.69 46.72 6,209,941 +1.14(+2.50%)
Oct 16, 2012 45.12 45.92 45.04 45.58 4,267,245 +0.63(+1.40%)
Oct 15, 2012 44.66 45.00 44.29 44.95 2,932,862 +0.18(+0.40%)
Oct 12, 2012 44.59 45.10 44.20 44.77 3,422,206 +0.12(+0.27%)
Oct 11, 2012 44.70 45.23 44.16 44.65 4,258,740 +0.49(+1.11%)
Oct 10, 2012 44.61 44.76 44.04 44.16 3,377,751 -0.71(-1.58%)
Oct 09, 2012 44.14 45.15 44.12 44.87 5,038,009 +0.82(+1.86%)
Oct 08, 2012 43.37 44.10 43.20 44.05 2,637,447 +0.56(+1.29%)
Oct 05, 2012 44.17 44.20 43.35 43.49 3,531,122 -0.49(-1.11%)
Oct 04, 2012 43.52 44.05 43.34 43.98 5,607,120 +0.50(+1.15%)
Oct 03, 2012 44.72 44.72 43.32 43.48 6,371,095 -1.61(-3.57%)
Oct 02, 2012 44.91 45.23 44.31 45.09 3,773,454 +0.04(+0.09%)
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.