Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
46.20
46.40
45.35
46.19
2,166,300
-0.01(-0.02%)
May 27, 2005
45.61
46.37
45.43
46.20
1,474,400
+0.59(+1.29%)
May 26, 2005
45.71
45.75
45.29
45.61
2,357,000
+0.10(+0.22%)
May 25, 2005
44.84
45.80
44.62
45.51
3,748,000
+0.77(+1.72%)
May 24, 2005
44.70
44.97
44.36
44.74
2,353,300
+0.19(+0.43%)
May 23, 2005
43.97
44.73
43.85
44.55
2,630,300
+0.58(+1.32%)
May 20, 2005
44.51
44.82
43.88
43.97
2,375,600
-0.33(-0.74%)
May 19, 2005
43.20
44.36
42.90
44.30
2,868,800
+1.10(+2.55%)
May 18, 2005
43.80
43.84
42.66
43.20
4,240,000
-0.16(-0.37%)
May 17, 2005
42.81
43.43
42.75
43.36
3,476,700
+0.31(+0.72%)
May 16, 2005
42.51
43.08
41.81
43.05
6,441,800
+0.54(+1.27%)
May 13, 2005
42.50
42.98
41.98
42.51
4,304,900
-0.15(-0.35%)
May 12, 2005
44.38
44.38
42.33
42.66
4,670,000
-1.72(-3.88%)
May 11, 2005
44.35
44.80
43.91
44.38
2,426,400
-0.14(-0.31%)
May 10, 2005
45.30
45.44
44.42
44.52
2,641,800
-0.97(-2.13%)
May 09, 2005
45.21
45.77
44.87
45.49
1,884,700
+0.38(+0.84%)
May 06, 2005
45.25
45.62
44.96
45.11
2,354,500
+0.26(+0.58%)
May 05, 2005
44.75
45.35
44.26
44.85
2,990,700
+0.14(+0.31%)
May 04, 2005
43.89
44.93
43.40
44.71
3,124,500
+0.88(+2.01%)
May 03, 2005
44.71
45.00
43.67
43.83
3,221,100
-1.50(-3.31%)
May 02, 2005
44.03
45.40
43.69
45.33
2,463,500
+1.21(+2.74%)
Apr 29, 2005
44.70
44.90
43.73
44.12
3,776,600
+0.27(+0.62%)
Apr 28, 2005
43.88
44.78
43.50
43.85
3,949,200
-0.03(-0.07%)
Apr 27, 2005
45.30
45.56
43.81
43.88
3,665,500
-1.24(-2.75%)
Apr 26, 2005
46.05
46.42
45.12
45.12
3,236,600
-1.36(-2.93%)
Apr 25, 2005
46.45
46.80
46.02
46.48
2,636,900
+0.48(+1.04%)
Apr 22, 2005
46.25
46.61
45.32
46.00
3,860,500
+0.43(+0.94%)
Apr 21, 2005
44.09
45.69
43.92
45.57
4,081,900
+1.49(+3.38%)
Apr 20, 2005
45.10
45.60
44.03
44.08
3,855,200
-0.94(-2.09%)
Apr 19, 2005
44.50
45.51
44.45
45.02
3,903,500
+1.01(+2.29%)
Apr 18, 2005
43.30
44.52
43.29
44.01
4,143,500
+0.95(+2.21%)
Apr 15, 2005
44.10
44.60
42.90
43.06
5,876,200
-0.20(-0.46%)
Apr 14, 2005
43.60
44.26
43.11
43.26
3,191,300
-0.07(-0.16%)
Apr 13, 2005
43.81
44.46
43.18
43.33
3,480,000
-0.67(-1.52%)
Apr 12, 2005
44.75
44.76
43.44
44.00
3,714,900
-0.80(-1.79%)
Apr 11, 2005
44.56
44.92
44.00
44.80
2,832,700
+0.14(+0.31%)
Apr 08, 2005
45.41
45.72
44.59
44.66
2,642,900
-0.75(-1.65%)
Apr 07, 2005
46.23
46.28
44.94
45.41
4,288,400
-0.31(-0.68%)
Apr 06, 2005
45.23
46.22
44.95
45.72
3,646,400
+0.84(+1.87%)
Apr 05, 2005
44.61
45.35
44.12
44.88
3,347,000
+0.15(+0.34%)
Apr 04, 2005
46.05
46.20
44.15
44.73
4,540,700
-0.82(-1.80%)
Apr 01, 2005
45.90
45.90
44.82
45.55
3,588,200
+1.06(+2.38%)
Mar 31, 2005
43.90
44.88
43.75
44.49
3,318,300
+1.39(+3.23%)
Mar 30, 2005
43.16
43.60
41.85
43.10
4,077,100
+0.16(+0.37%)
Mar 29, 2005
43.50
44.24
42.93
42.94
4,081,500
-0.54(-1.24%)
Mar 28, 2005
42.87
43.95
42.73
43.48
2,633,300
+0.61(+1.42%)
Mar 24, 2005
42.98
43.39
42.46
42.87
2,286,500
+0.19(+0.45%)
Mar 23, 2005
43.87
43.88
42.50
42.68
3,552,300
-1.19(-2.71%)
Mar 22, 2005
43.80
45.18
43.55
43.87
3,328,900
+0.07(+0.16%)
Mar 21, 2005
43.68
44.18
43.20
43.80
2,234,200
+0.12(+0.27%)
Mar 18, 2005
43.85
44.56
43.45
43.68
3,680,100
+0.12(+0.28%)
Mar 17, 2005
44.60
44.60
43.30
43.56
3,687,600
-0.53(-1.20%)
Mar 16, 2005
44.20
45.00
43.70
44.09
2,947,300
-0.21(-0.47%)
Mar 15, 2005
44.93
45.54
44.22
44.30
2,798,700
-0.63(-1.40%)
Mar 14, 2005
44.46
45.03
43.55
44.93
3,131,300
+0.47(+1.06%)
Mar 11, 2005
44.00
45.07
43.93
44.46
3,105,900
+0.06(+0.14%)
Mar 10, 2005
44.93
44.93
43.55
44.40
3,835,500
-0.53(-1.18%)
Mar 09, 2005
46.95
47.00
44.85
44.93
4,020,000
-1.75(-3.75%)
Mar 08, 2005
46.92
47.44
46.50
46.68
2,154,200
-0.24(-0.51%)
Mar 07, 2005
47.26
47.26
46.17
46.92
2,080,400
-0.34(-0.72%)
Mar 04, 2005
47.31
47.54
46.05
47.26
3,035,700
-0.05(-0.11%)
Mar 03, 2005
46.19
47.60
46.19
47.31
3,572,500
+1.46(+3.18%)
Mar 02, 2005
45.36
46.12
45.06
45.85
3,502,900
+0.15(+0.33%)
Mar 01, 2005
46.75
47.14
45.50
45.70
4,586,100
-1.58(-3.34%)
Feb 28, 2005
47.98
48.36
46.28
47.28
2,407,000
-0.42(-0.88%)
Feb 25, 2005
47.48
48.02
47.14
47.70
2,031,400
+0.22(+0.46%)
Feb 24, 2005
47.24
47.60
46.31
47.48
2,343,700
+0.39(+0.83%)
Feb 23, 2005
46.10
47.14
46.08
47.09
1,965,300
+1.06(+2.30%)
Feb 22, 2005
47.22
47.23
46.00
46.03
2,916,000
-0.71(-1.52%)
Feb 18, 2005
46.35
47.19
45.87
46.74
2,999,400
+0.63(+1.37%)
Feb 17, 2005
47.90
48.25
46.09
46.11
4,078,600
-1.24(-2.62%)
Feb 16, 2005
46.68
47.50
46.38
47.35
2,932,500
+0.86(+1.85%)
Feb 15, 2005
46.70
46.98
45.86
46.49
2,476,900
-0.30(-0.64%)
Feb 14, 2005
46.87
46.95
46.30
46.79
2,794,000
-0.19(-0.40%)
Feb 11, 2005
46.18
47.00
46.10
46.98
3,033,200
+0.96(+2.09%)
Feb 10, 2005
45.00
46.19
44.76
46.02
3,243,600
+1.39(+3.11%)
Feb 09, 2005
44.12
44.95
43.68
44.63
2,591,400
+0.38(+0.86%)
Feb 08, 2005
43.45
44.36
43.36
44.25
1,709,200
+0.34(+0.77%)
Feb 07, 2005
44.02
44.30
43.26
43.91
1,898,200
-0.29(-0.66%)
Feb 04, 2005
44.38
44.73
43.74
44.20
1,971,000
-0.18(-0.41%)
Feb 03, 2005
43.99
44.40
43.27
44.38
1,648,800
+0.14(+0.32%)
Feb 02, 2005
43.65
44.46
43.41
44.24
2,203,300
+0.46(+1.05%)
Feb 01, 2005
43.30
44.02
43.04
43.78
3,067,500
+0.48(+1.11%)
Jan 31, 2005
42.38
43.59
41.75
43.30
2,618,000
+0.74(+1.74%)
Jan 28, 2005
43.10
43.50
42.16
42.56
3,107,500
-1.08(-2.47%)
Jan 27, 2005
43.06
43.86
42.90
43.64
2,034,300
+0.67(+1.56%)
Jan 26, 2005
42.65
43.10
42.21
42.97
2,263,500
+0.37(+0.87%)
Jan 25, 2005
42.85
43.40
42.13
42.60
2,436,100
+0.16(+0.38%)
Jan 24, 2005
42.69
43.20
42.40
42.44
2,865,800
+0.04(+0.09%)
Jan 21, 2005
42.90
43.39
42.36
42.40
3,017,900
-0.11(-0.26%)
Jan 20, 2005
42.30
43.10
41.80
42.51
2,585,200
-0.16(-0.37%)
Jan 19, 2005
42.49
42.96
42.43
42.67
2,297,200
+0.09(+0.21%)
Jan 18, 2005
42.68
43.42
42.24
42.58
2,433,000
+0.31(+0.73%)
Jan 14, 2005
41.90
42.35
41.55
42.27
2,058,000
+0.35(+0.83%)
Jan 13, 2005
42.00
42.33
41.69
41.92
3,586,000
+0.17(+0.41%)
Jan 12, 2005
41.28
41.81
40.82
41.75
4,044,000
+0.55(+1.33%)
Jan 11, 2005
41.35
41.58
41.03
41.20
2,361,900
-0.23(-0.56%)
Jan 10, 2005
41.85
42.17
41.33
41.43
2,260,800
+0.08(+0.19%)
Jan 07, 2005
41.76
41.76
40.73
41.35
2,544,400
-0.51(-1.22%)
Jan 06, 2005
41.26
42.20
41.11
41.86
2,149,200
+0.54(+1.31%)
Jan 05, 2005
41.41
41.75
41.11
41.32
2,306,000
-0.14(-0.34%)
Jan 04, 2005
41.60
42.08
41.43
41.46
2,675,500
+0.11(+0.27%)
Jan 03, 2005
42.00
42.15
41.27
41.35
2,330,400
-1.32(-3.09%)
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%)
Oct 01, 2004
43.68
44.89
43.43
44.57
2,353,000
+0.85(+1.94%)
Sep 30, 2004
43.39
43.96
43.20
43.72
2,529,800
+0.33(+0.76%)
Sep 29, 2004
43.80
44.03
42.97
43.39
3,514,200
-0.70(-1.59%)
Sep 28, 2004
43.45
44.28
43.16
44.09
2,963,600
+1.17(+2.73%)
Sep 27, 2004
43.30
43.58
42.58
42.92
1,940,300
-0.25(-0.58%)
Sep 24, 2004
42.63
43.52
42.24
43.17
2,352,800
+0.54(+1.27%)
Sep 23, 2004
42.90
42.91
42.21
42.63
2,261,500
-0.56(-1.30%)
Sep 22, 2004
43.10
43.52
42.69
43.19
2,419,700
-0.05(-0.12%)
Sep 21, 2004
42.49
43.29
42.14
43.24
2,070,600
+0.75(+1.77%)
Sep 20, 2004
42.34
43.19
42.34
42.49
2,824,500
+0.15(+0.35%)
Sep 17, 2004
41.61
42.52
41.61
42.34
2,427,600
+0.93(+2.25%)
Sep 16, 2004
41.60
41.80
41.03
41.41
1,488,400
-0.29(-0.70%)
Sep 15, 2004
41.72
42.28
40.97
41.70
2,398,500
-0.13(-0.31%)
Sep 14, 2004
41.78
42.31
41.26
41.83
2,879,800
+0.14(+0.34%)
Sep 13, 2004
41.45
41.80
41.36
41.69
1,675,000
+0.60(+1.46%)
Sep 10, 2004
41.53
41.60
40.80
41.09
1,429,300
-0.44(-1.06%)
Sep 09, 2004
40.85
41.82
40.78
41.53
2,414,000
+0.76(+1.86%)
Sep 08, 2004
40.55
41.00
40.20
40.77
1,239,900
+0.07(+0.17%)
Sep 07, 2004
41.28
41.28
40.57
40.70
1,512,600
-0.58(-1.41%)
Sep 03, 2004
40.47
41.31
40.34
41.28
1,863,800
+0.81(+2.00%)
Sep 02, 2004
40.39
40.60
40.08
40.47
2,189,600
+0.21(+0.52%)
Sep 01, 2004
39.33
40.45
39.05
40.26
2,693,200
+0.93(+2.36%)
Aug 31, 2004
39.10
39.57
39.04
39.33
1,541,600
+0.41(+1.05%)
Aug 30, 2004
39.65
39.89
38.80
38.92
1,348,900
-0.66(-1.67%)
Aug 27, 2004
39.60
39.96
39.44
39.58
1,474,500
+0.10(+0.25%)
Aug 26, 2004
38.80
39.60
38.42
39.48
1,654,900
+0.68(+1.75%)
Aug 25, 2004
38.57
38.98
38.39
38.80
2,097,200
+0.23(+0.60%)
Aug 24, 2004
38.50
38.67
38.06
38.57
2,246,000
-0.19(-0.49%)
Aug 23, 2004
39.45
39.58
38.68
38.76
1,335,000
-0.59(-1.50%)
Aug 20, 2004
39.25
40.03
39.23
39.35
2,632,500
+0.35(+0.90%)
Aug 19, 2004
38.85
39.84
38.82
39.00
2,590,600
+0.31(+0.80%)
Aug 18, 2004
38.60
38.96
38.40
38.69
2,576,900
+0.19(+0.49%)
Aug 17, 2004
39.22
39.22
38.46
38.50
2,365,700
-0.72(-1.84%)
Aug 16, 2004
38.96
39.43
38.81
39.22
2,008,700
+0.27(+0.69%)
Aug 13, 2004
38.90
39.39
38.69
38.95
1,964,500
+0.17(+0.44%)
Aug 12, 2004
39.25
39.70
38.74
38.78
2,436,200
-0.60(-1.52%)
Aug 11, 2004
39.27
39.57
38.99
39.38
2,759,700
+0.01(+0.03%)
Aug 10, 2004
39.57
39.90
39.27
39.37
2,015,800
+0.00(+0.00%)
Aug 09, 2004
38.64
39.73
38.48
39.37
1,808,400
+0.98(+2.55%)
Aug 06, 2004
39.65
39.68
38.15
38.39
2,616,700
-1.31(-3.30%)
Aug 05, 2004
40.00
40.36
39.58
39.70
3,062,900
-0.51(-1.27%)
Aug 04, 2004
40.90
40.95
40.02
40.21
2,972,900
-0.56(-1.37%)
Aug 03, 2004
40.58
41.04
40.45
40.77
2,046,200
+0.56(+1.39%)
Aug 02, 2004
40.30
40.75
40.00
40.21
2,787,800
-0.09(-0.22%)
Jul 30, 2004
40.15
40.76
39.90
40.30
2,738,100
+0.72(+1.82%)
Jul 29, 2004
39.95
39.95
39.16
39.58
3,004,000
+0.04(+0.10%)
Jul 28, 2004
39.39
39.94
39.32
39.54
1,925,200
+0.31(+0.79%)
Jul 27, 2004
38.95
39.57
38.73
39.23
1,941,700
+0.27(+0.69%)
Jul 26, 2004
39.30
39.89
38.46
38.96
1,857,600
-0.33(-0.84%)
Jul 23, 2004
39.40
39.69
38.87
39.29
2,053,600
-0.35(-0.88%)
Jul 22, 2004
39.05
39.79
38.80
39.64
2,641,000
+0.54(+1.38%)
Jul 21, 2004
39.74
40.45
39.06
39.10
2,042,100
-0.59(-1.49%)
Jul 20, 2004
39.65
39.89
39.16
39.69
2,333,000
-0.52(-1.29%)
Jul 19, 2004
40.23
40.55
39.81
40.21
2,130,000
+0.05(+0.12%)
Jul 16, 2004
40.00
40.35
39.54
40.16
2,982,100
+0.33(+0.83%)
Jul 15, 2004
38.88
39.90
38.54
39.83
3,317,800
+1.00(+2.58%)
Jul 14, 2004
38.23
38.92
38.14
38.83
2,252,200
+0.61(+1.60%)
Jul 13, 2004
38.02
38.48
37.82
38.22
1,527,200
-0.17(-0.44%)
Jul 12, 2004
38.55
38.61
38.05
38.39
1,501,500
-0.25(-0.65%)
Jul 09, 2004
38.09
38.69
37.58
38.64
2,215,900
+0.56(+1.47%)
Jul 08, 2004
38.40
38.64
37.78
38.08
2,282,100
-0.36(-0.94%)
Jul 07, 2004
37.80
38.44
37.55
38.44
2,492,600
+0.64(+1.69%)
Jul 06, 2004
37.93
38.05
37.58
37.80
1,536,500
+0.07(+0.19%)
Jul 02, 2004
37.65
37.91
37.12
37.73
1,903,200
+0.08(+0.21%)
Jul 01, 2004
37.66
37.86
37.43
37.65
2,305,600
+0.00(+0.00%)
Jun 30, 2004
37.03
37.72
37.00
37.65
2,049,700
+0.57(+1.54%)
Jun 29, 2004
36.60
37.20
36.28
37.08
2,045,500
+0.41(+1.12%)
Jun 28, 2004
37.03
37.14
36.53
36.67
2,690,900
-0.48(-1.29%)
Jun 25, 2004
36.40
37.15
36.40
37.15
3,403,000
+0.63(+1.73%)
Jun 24, 2004
36.92
36.95
36.40
36.52
2,051,800
-0.38(-1.03%)
Jun 23, 2004
36.68
37.19
36.31
36.90
2,483,400
+0.22(+0.60%)
Jun 22, 2004
36.28
36.85
36.27
36.68
2,073,900
+0.37(+1.02%)
Jun 21, 2004
36.46
36.73
36.28
36.31
1,804,200
-0.35(-0.95%)
Jun 18, 2004
36.81
36.99
36.16
36.66
2,392,000
-0.09(-0.24%)
Jun 17, 2004
36.35
37.03
36.15
36.75
3,259,600
+0.55(+1.52%)
Jun 16, 2004
35.75
36.30
35.71
36.20
2,337,200
+0.88(+2.49%)
Jun 15, 2004
34.65
35.42
34.50
35.32
2,710,200
+0.93(+2.70%)
Jun 14, 2004
34.52
34.95
34.37
34.39
1,530,600
-0.21(-0.61%)
Jun 10, 2004
34.40
34.68
34.15
34.60
2,287,300
+0.47(+1.38%)
Jun 09, 2004
34.53
34.55
33.77
34.13
2,720,900
-0.42(-1.22%)
Jun 08, 2004
34.87
35.33
34.37
34.55
2,721,400
-0.02(-0.06%)
Jun 07, 2004
33.80
34.63
33.60
34.57
2,141,800
+0.78(+2.31%)
Jun 04, 2004
33.71
34.04
33.45
33.79
2,071,200
+0.08(+0.24%)
Jun 03, 2004
34.42
34.90
33.71
33.71
1,684,400
-0.72(-2.09%)
Jun 02, 2004
34.50
34.57
33.86
34.43
2,205,300
+0.13(+0.38%)
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
.