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 30, 2005 60.10 61.84 59.86 60.78 1,574,400 +0.15(+0.25%)
Dec 29, 2005 61.16 61.99 60.53 60.63 1,778,700 -0.62(-1.01%)
Dec 28, 2005 60.77 61.57 60.36 61.25 2,258,800 +0.62(+1.02%)
Dec 27, 2005 62.00 62.01 59.95 60.63 2,097,700 -1.77(-2.84%)
Dec 23, 2005 62.00 62.45 60.66 62.40 1,619,300 +0.18(+0.29%)
Dec 22, 2005 62.45 62.74 61.86 62.22 2,095,700 +0.14(+0.23%)
Dec 21, 2005 61.65 62.37 61.20 62.08 2,822,000 +0.92(+1.50%)
Dec 20, 2005 60.65 61.56 60.27 61.16 2,412,200 +1.04(+1.73%)
Dec 19, 2005 61.45 61.82 59.85 60.12 2,887,100 -1.15(-1.88%)
Dec 16, 2005 63.10 63.13 61.27 61.27 3,302,600 -1.28(-2.05%)
Dec 15, 2005 62.71 63.00 61.90 62.55 3,033,900 -0.15(-0.24%)
Dec 14, 2005 61.44 62.96 61.14 62.70 3,048,200 +1.26(+2.05%)
Dec 13, 2005 62.85 63.00 61.26 61.44 3,368,500 -1.32(-2.10%)
Dec 12, 2005 62.55 62.98 61.50 62.76 2,560,800 +0.79(+1.27%)
Dec 09, 2005 62.18 62.58 61.56 61.97 2,729,400 -0.42(-0.67%)
Dec 08, 2005 60.50 62.53 60.47 62.39 3,805,500 +2.05(+3.40%)
Dec 07, 2005 60.33 60.80 59.44 60.34 3,477,100 +0.66(+1.11%)
Dec 06, 2005 59.45 60.47 59.40 59.68 2,856,800 -0.15(-0.25%)
Dec 05, 2005 60.01 60.69 59.55 59.83 4,932,300 +0.42(+0.71%)
Dec 02, 2005 59.73 59.91 58.71 59.41 3,567,300 -0.17(-0.29%)
Dec 01, 2005 57.85 59.70 57.70 59.58 4,852,900 +2.23(+3.89%)
Nov 30, 2005 57.11 58.00 56.60 57.35 3,453,100 +0.62(+1.09%)
Nov 29, 2005 56.90 57.94 56.49 56.73 3,319,700 -0.16(-0.28%)
Nov 28, 2005 57.70 57.85 56.80 56.89 3,109,800 -1.62(-2.77%)
Nov 25, 2005 58.40 58.66 58.14 58.51 922,100 +0.23(+0.39%)
Nov 23, 2005 57.53 59.07 56.87 58.28 2,840,300 +0.35(+0.60%)
Nov 22, 2005 57.60 58.16 56.93 57.93 3,460,100 +0.93(+1.63%)
Nov 21, 2005 55.83 57.02 55.50 57.00 3,536,000 +1.33(+2.39%)
Nov 18, 2005 55.95 55.96 55.00 55.67 3,478,900 +0.33(+0.60%)
Nov 17, 2005 54.85 55.51 54.70 55.34 4,288,300 +1.27(+2.35%)
Nov 16, 2005 53.10 54.19 52.71 54.07 3,421,100 +1.60(+3.05%)
Nov 15, 2005 52.85 54.46 52.01 52.47 4,136,700 -0.62(-1.17%)
Nov 14, 2005 53.19 53.96 52.96 53.09 2,508,200 +0.26(+0.49%)
Nov 11, 2005 52.01 53.52 51.81 52.83 3,402,500 +0.10(+0.19%)
Nov 10, 2005 53.88 54.41 51.90 52.73 5,209,300 -1.15(-2.13%)
Nov 09, 2005 55.44 56.11 53.50 53.88 6,466,000 -1.57(-2.83%)
Nov 08, 2005 55.65 56.65 55.00 55.45 3,435,100 -0.44(-0.79%)
Nov 07, 2005 56.94 57.00 55.05 55.89 3,872,000 -1.04(-1.83%)
Nov 04, 2005 58.64 58.65 56.70 56.93 3,685,500 -1.71(-2.92%)
Nov 03, 2005 57.71 59.38 57.71 58.64 4,020,800 +1.24(+2.16%)
Nov 02, 2005 55.60 57.72 55.50 57.40 4,109,200 +1.31(+2.34%)
Nov 01, 2005 54.96 56.23 54.57 56.09 3,431,600 +1.13(+2.06%)
Oct 31, 2005 54.25 55.60 54.12 54.96 4,478,200 -0.14(-0.25%)
Oct 28, 2005 54.25 55.10 51.66 55.10 8,870,300 -0.30(-0.54%)
Oct 27, 2005 57.18 57.25 55.24 55.40 3,461,400 -1.20(-2.12%)
Oct 26, 2005 55.90 58.22 55.53 56.60 5,407,600 +0.63(+1.13%)
Oct 25, 2005 53.65 56.08 53.54 55.97 4,455,400 +2.42(+4.52%)
Oct 24, 2005 51.42 53.61 51.39 53.55 3,110,900 +1.65(+3.18%)
Oct 21, 2005 51.05 53.24 50.80 51.90 3,662,900 +0.70(+1.37%)
Oct 20, 2005 52.35 52.79 50.37 51.20 3,902,300 -1.65(-3.12%)
Oct 19, 2005 51.65 52.91 50.61 52.85 3,918,900 +1.33(+2.58%)
Oct 18, 2005 53.75 54.11 51.40 51.52 3,265,800 -2.58(-4.77%)
Oct 17, 2005 54.48 54.59 53.64 54.10 3,149,300 +0.13(+0.24%)
Oct 14, 2005 53.25 54.14 52.32 53.97 3,544,900 +0.59(+1.11%)
Oct 13, 2005 55.50 55.50 52.17 53.38 3,987,200 -1.17(-2.14%)
Oct 12, 2005 55.50 55.80 54.08 54.55 2,754,700 -0.94(-1.69%)
Oct 11, 2005 56.00 56.59 55.48 55.49 2,703,000 +0.83(+1.52%)
Oct 10, 2005 55.05 55.05 53.32 54.66 3,061,500 -0.34(-0.62%)
Oct 07, 2005 54.75 55.00 53.87 55.00 3,110,800 +0.54(+0.99%)
Oct 06, 2005 54.07 55.50 53.46 54.46 5,186,100 -1.06(-1.91%)
Oct 05, 2005 57.56 58.05 55.32 55.52 3,444,300 -1.91(-3.33%)
Oct 04, 2005 59.05 59.06 57.43 57.43 2,348,000 -1.68(-2.84%)
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.