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 30, 2008
88.91
89.66
87.93
88.62
3,976,654
+0.88(+1.00%)
May 29, 2008
88.70
89.46
87.12
87.74
5,073,025
-1.59(-1.78%)
May 28, 2008
87.00
89.44
86.10
89.33
4,729,829
+1.85(+2.11%)
May 27, 2008
85.12
87.91
84.46
87.48
4,701,045
+2.01(+2.35%)
May 26, 2008
86.23
87.46
84.39
85.47
0
+0.00(+0.00%)
May 23, 2008
86.23
87.46
84.39
85.47
3,924,189
-0.34(-0.40%)
May 22, 2008
86.75
87.17
84.94
85.81
4,133,504
-0.89(-1.03%)
May 21, 2008
87.89
89.44
86.61
86.70
5,486,206
-0.33(-0.38%)
May 20, 2008
86.98
87.36
85.52
87.03
4,323,673
+1.39(+1.62%)
May 19, 2008
85.54
86.70
84.65
85.64
4,171,981
+0.29(+0.34%)
May 16, 2008
83.00
85.35
83.00
85.35
4,533,987
+2.88(+3.49%)
May 15, 2008
80.56
82.52
79.60
82.47
5,351,724
+2.51(+3.14%)
May 14, 2008
81.30
81.70
79.80
79.96
3,482,249
-1.25(-1.54%)
May 13, 2008
80.75
81.45
78.87
81.21
3,969,281
+0.54(+0.67%)
May 12, 2008
80.11
81.01
79.20
80.67
2,487,705
+0.02(+0.02%)
May 09, 2008
81.11
81.47
78.95
80.65
3,473,778
-0.65(-0.80%)
May 08, 2008
79.48
81.34
78.77
81.30
3,827,238
+2.46(+3.12%)
May 07, 2008
80.05
80.66
78.40
78.84
2,985,709
-0.86(-1.08%)
May 06, 2008
78.05
80.30
78.05
79.70
4,052,157
+1.72(+2.21%)
May 05, 2008
77.45
78.90
77.14
77.98
4,201,274
+0.81(+1.05%)
May 02, 2008
77.15
77.94
76.61
77.17
5,761,019
+0.27(+0.35%)
May 01, 2008
80.01
80.01
75.77
76.90
6,414,541
-3.98(-4.92%)
Apr 30, 2008
79.67
81.34
79.29
80.88
3,212,048
+1.40(+1.76%)
Apr 29, 2008
79.93
80.53
79.31
79.48
2,574,026
-2.21(-2.71%)
Apr 28, 2008
82.27
83.31
81.62
81.69
2,503,486
-0.19(-0.23%)
Apr 25, 2008
80.81
82.05
80.15
81.88
3,018,412
+1.43(+1.78%)
Apr 24, 2008
83.28
83.28
79.04
80.45
3,727,882
-3.19(-3.81%)
Apr 23, 2008
80.99
84.00
80.45
83.64
5,577,709
+2.52(+3.11%)
Apr 22, 2008
81.81
82.21
80.21
81.12
4,201,213
-0.70(-0.86%)
Apr 21, 2008
81.08
82.01
79.46
81.82
5,049,645
+1.02(+1.26%)
Apr 18, 2008
77.40
81.09
77.33
80.80
4,988,524
+3.42(+4.42%)
Apr 17, 2008
76.60
77.53
75.70
77.38
3,284,471
+0.49(+0.64%)
Apr 16, 2008
75.79
76.96
74.92
76.89
4,742,911
+1.74(+2.32%)
Apr 15, 2008
73.85
75.30
73.55
75.15
5,391,762
+2.08(+2.85%)
Apr 14, 2008
72.20
73.68
71.57
73.07
2,789,210
+1.26(+1.75%)
Apr 11, 2008
72.64
73.13
71.46
71.81
3,070,538
-0.95(-1.31%)
Apr 10, 2008
72.00
72.99
71.31
72.76
3,933,846
+0.83(+1.15%)
Apr 09, 2008
72.76
72.76
70.81
71.93
4,858,042
-0.90(-1.24%)
Apr 08, 2008
72.60
74.17
72.30
72.83
3,816,540
-0.45(-0.61%)
Apr 07, 2008
73.51
74.85
73.03
73.28
4,975,459
+1.12(+1.55%)
Apr 04, 2008
71.25
73.62
71.20
72.16
5,321,958
+0.75(+1.05%)
Apr 03, 2008
71.44
72.46
71.33
71.41
3,873,018
-0.64(-0.89%)
Apr 02, 2008
71.00
72.72
69.61
72.05
4,525,415
+1.56(+2.21%)
Apr 01, 2008
68.51
70.63
67.48
70.49
4,080,255
+1.99(+2.91%)
Mar 31, 2008
67.06
69.57
67.06
68.50
5,314,174
+1.15(+1.71%)
Mar 28, 2008
68.92
69.22
66.86
67.35
4,147,249
-1.76(-2.55%)
Mar 27, 2008
70.06
70.46
68.67
69.11
4,358,303
-0.58(-0.83%)
Mar 26, 2008
66.84
70.11
66.36
69.69
5,506,976
+2.63(+3.92%)
Mar 25, 2008
65.72
67.61
65.31
67.06
5,245,013
+1.38(+2.10%)
Mar 24, 2008
65.84
67.44
65.33
65.68
7,086,087
+0.12(+0.18%)
Mar 21, 2008
65.85
67.16
64.20
65.56
8,216,963
+0.00(+0.00%)
Mar 20, 2008
65.85
67.16
64.20
65.56
8,216,463
-0.46(-0.70%)
Mar 19, 2008
70.00
70.60
65.74
66.02
6,966,909
-3.90(-5.58%)
Mar 18, 2008
67.62
70.02
67.36
69.92
4,617,859
+3.43(+5.16%)
Mar 17, 2008
66.09
67.50
65.00
66.49
4,486,678
-1.34(-1.98%)
Mar 14, 2008
68.94
68.94
65.90
67.83
3,778,542
-0.64(-0.93%)
Mar 13, 2008
65.60
68.76
64.73
68.47
5,960,012
+2.24(+3.38%)
Mar 12, 2008
68.28
68.28
66.09
66.23
4,904,354
-1.77(-2.60%)
Mar 11, 2008
68.04
68.71
66.99
68.00
6,490,226
+1.33(+1.99%)
Mar 10, 2008
68.00
68.00
66.36
66.67
3,840,068
-1.20(-1.77%)
Mar 07, 2008
69.00
69.45
67.07
67.87
3,937,841
-1.88(-2.70%)
Mar 06, 2008
70.53
71.27
69.59
69.75
5,802,250
-0.26(-0.37%)
Mar 05, 2008
67.75
70.01
67.03
70.01
5,361,418
+3.21(+4.81%)
Mar 04, 2008
66.60
67.60
65.57
66.80
4,274,711
-0.55(-0.82%)
Mar 03, 2008
67.67
68.38
66.05
67.35
3,264,705
+0.06(+0.09%)
Feb 29, 2008
69.74
69.80
66.98
67.29
3,445,812
-3.08(-4.38%)
Feb 28, 2008
69.64
70.75
69.49
70.37
4,052,872
+0.38(+0.54%)
Feb 27, 2008
71.15
71.51
69.96
69.99
3,337,576
-1.12(-1.58%)
Feb 26, 2008
70.12
71.90
69.85
71.11
3,070,372
+0.76(+1.08%)
Feb 25, 2008
69.03
70.75
68.74
70.35
2,900,834
+1.37(+1.99%)
Feb 22, 2008
68.57
69.08
66.81
68.98
2,670,568
+0.56(+0.82%)
Feb 21, 2008
70.44
70.44
68.14
68.42
4,322,619
-1.82(-2.59%)
Feb 20, 2008
69.33
70.52
68.90
70.24
4,056,118
+0.57(+0.82%)
Feb 19, 2008
68.50
69.93
67.96
69.67
5,035,069
+2.78(+4.16%)
Feb 18, 2008
67.06
67.40
65.87
66.89
0
+0.00(+0.00%)
Feb 15, 2008
67.06
67.40
65.87
66.89
3,941,125
-0.05(-0.07%)
Feb 14, 2008
67.65
68.50
66.80
66.94
4,146,307
-0.48(-0.71%)
Feb 13, 2008
65.37
67.52
65.05
67.42
7,135,987
+2.65(+4.09%)
Feb 12, 2008
63.88
65.59
63.71
64.77
7,042,756
+0.20(+0.31%)
Feb 11, 2008
63.74
65.00
62.65
64.57
8,702,540
+0.67(+1.05%)
Feb 08, 2008
63.90
64.90
63.50
63.90
3,964,736
-0.22(-0.34%)
Feb 07, 2008
63.45
64.89
62.84
64.12
4,613,016
+0.19(+0.30%)
Feb 06, 2008
63.77
66.06
63.70
63.93
5,839,183
-0.63(-0.98%)
Feb 05, 2008
63.53
65.87
63.50
64.56
6,170,840
-1.01(-1.54%)
Feb 04, 2008
64.63
66.44
63.90
65.57
9,380,657
+1.35(+2.10%)
Feb 01, 2008
65.08
65.14
63.47
64.22
10,023,972
-0.66(-1.02%)
Jan 31, 2008
65.92
66.00
64.20
64.88
11,390,046
-2.39(-3.55%)
Jan 30, 2008
69.60
69.60
66.78
67.27
12,918,518
-6.17(-8.40%)
Jan 29, 2008
73.97
74.74
72.47
73.44
4,247,664
-0.49(-0.66%)
Jan 28, 2008
72.43
74.48
71.61
73.93
2,441,505
+1.76(+2.44%)
Jan 25, 2008
73.47
74.75
71.56
72.17
4,543,305
+0.00(+0.00%)
Jan 24, 2008
71.28
73.39
71.04
72.17
5,297,553
+1.16(+1.63%)
Jan 23, 2008
68.01
71.11
66.31
71.01
7,263,552
+1.09(+1.56%)
Jan 22, 2008
68.95
71.00
67.52
69.92
6,539,573
-1.84(-2.56%)
Jan 21, 2008
71.64
72.32
69.23
71.76
0
+0.00(+0.00%)
Jan 18, 2008
71.64
72.32
69.23
71.76
9,076,442
+0.08(+0.11%)
Jan 17, 2008
74.83
76.77
71.39
71.68
7,284,663
-2.78(-3.73%)
Jan 16, 2008
76.11
76.11
73.12
74.46
5,606,774
-2.15(-2.81%)
Jan 15, 2008
77.53
78.69
76.15
76.61
5,237,002
-2.88(-3.62%)
Jan 14, 2008
80.51
80.51
78.80
79.49
3,838,435
+0.18(+0.23%)
Jan 11, 2008
78.99
80.82
78.91
79.31
4,659,428
+0.46(+0.58%)
Jan 10, 2008
78.22
79.68
77.51
78.85
5,440,100
-0.11(-0.14%)
Jan 09, 2008
77.69
79.24
77.56
78.96
4,629,312
+1.11(+1.43%)
Jan 08, 2008
79.11
79.67
77.53
77.85
4,437,332
-0.53(-0.68%)
Jan 07, 2008
80.19
80.49
77.93
78.38
5,847,580
-1.23(-1.55%)
Jan 04, 2008
80.72
80.80
79.21
79.61
3,885,179
-1.73(-2.13%)
Jan 03, 2008
81.56
82.13
81.00
81.34
4,060,278
+0.19(+0.23%)
Jan 02, 2008
80.84
81.68
79.93
81.15
4,242,077
+0.05(+0.06%)
Jan 01, 2008
82.49
82.51
81.10
81.10
0
+0.00(+0.00%)
Dec 31, 2007
82.49
82.51
81.10
81.10
1,949,489
-1.50(-1.82%)
Dec 28, 2007
82.70
83.33
82.31
82.60
1,493,727
+0.35(+0.43%)
Dec 27, 2007
83.26
83.42
82.08
82.25
2,821,783
-0.82(-0.99%)
Dec 26, 2007
82.16
83.38
81.74
83.07
2,739,072
+1.10(+1.34%)
Dec 24, 2007
82.13
82.22
81.73
81.97
1,367,806
-0.07(-0.09%)
Dec 21, 2007
81.44
82.20
80.76
82.04
3,440,782
+1.35(+1.67%)
Dec 20, 2007
80.25
80.69
79.15
80.69
2,799,644
+0.94(+1.18%)
Dec 19, 2007
80.66
80.98
79.13
79.75
3,457,863
-1.60(-1.97%)
Dec 18, 2007
80.68
81.64
79.37
81.35
3,298,200
+1.16(+1.45%)
Dec 17, 2007
82.56
82.56
79.86
80.19
3,225,413
-2.56(-3.09%)
Dec 14, 2007
84.20
84.84
82.43
82.75
2,559,115
-2.27(-2.67%)
Dec 13, 2007
84.48
85.10
84.04
85.02
3,484,820
+0.03(+0.04%)
Dec 12, 2007
85.54
86.99
83.67
84.99
3,674,035
+1.50(+1.80%)
Dec 11, 2007
84.86
86.04
83.15
83.49
2,841,298
-1.10(-1.30%)
Dec 10, 2007
84.28
84.96
83.28
84.59
2,546,192
+1.14(+1.37%)
Dec 07, 2007
84.24
84.24
83.02
83.45
2,821,340
-0.47(-0.56%)
Dec 06, 2007
81.56
84.14
80.90
83.92
3,440,256
+2.41(+2.96%)
Dec 05, 2007
80.92
82.06
80.68
81.51
4,220,250
+1.20(+1.49%)
Dec 04, 2007
80.05
81.22
79.60
80.31
2,422,718
-0.60(-0.74%)
Dec 03, 2007
80.95
81.09
79.55
80.91
2,595,158
+0.64(+0.80%)
Nov 30, 2007
81.48
81.48
79.59
80.27
3,474,793
-0.41(-0.51%)
Nov 29, 2007
80.50
81.12
79.38
80.68
3,969,922
+0.92(+1.15%)
Nov 28, 2007
78.98
80.49
78.98
79.76
5,322,102
+1.53(+1.96%)
Nov 27, 2007
78.26
78.65
76.39
78.23
4,555,639
-1.06(-1.34%)
Nov 26, 2007
81.90
82.53
78.98
79.29
3,487,899
-3.02(-3.67%)
Nov 23, 2007
80.64
82.73
80.08
82.31
1,179,700
+2.04(+2.54%)
Nov 21, 2007
80.72
82.16
80.27
80.27
2,829,040
-1.28(-1.57%)
Nov 20, 2007
78.76
82.37
78.76
81.55
5,844,162
+3.21(+4.10%)
Nov 19, 2007
80.20
80.49
78.01
78.34
3,874,361
-2.21(-2.74%)
Nov 16, 2007
79.42
80.76
78.91
80.55
4,881,217
+1.84(+2.34%)
Nov 15, 2007
81.33
82.20
77.92
78.71
6,179,767
-2.70(-3.32%)
Nov 14, 2007
83.28
84.40
81.16
81.41
5,013,580
-1.20(-1.45%)
Nov 13, 2007
81.55
83.18
79.85
82.61
5,983,561
+0.94(+1.15%)
Nov 12, 2007
86.48
86.48
81.58
81.67
5,102,229
-3.58(-4.20%)
Nov 09, 2007
85.22
86.45
84.46
85.25
3,699,154
-1.30(-1.50%)
Nov 08, 2007
85.63
86.99
84.74
86.55
4,404,876
+1.34(+1.57%)
Nov 07, 2007
86.25
87.40
85.00
85.21
4,206,727
-1.80(-2.07%)
Nov 06, 2007
84.92
87.09
84.77
87.01
3,381,700
+2.83(+3.36%)
Nov 05, 2007
84.22
84.57
83.30
84.18
3,218,793
-1.02(-1.20%)
Nov 02, 2007
84.96
86.25
83.09
85.20
3,927,800
+0.84(+1.00%)
Nov 01, 2007
85.22
87.40
84.10
84.36
4,673,900
-2.36(-2.72%)
Oct 31, 2007
86.74
87.99
84.74
86.72
4,968,900
+0.47(+0.54%)
Oct 30, 2007
87.39
87.58
85.84
86.25
4,790,900
-1.74(-1.98%)
Oct 29, 2007
90.06
90.57
87.40
87.99
4,978,100
-2.06(-2.29%)
Oct 26, 2007
94.17
94.30
87.49
90.05
7,760,884
-3.64(-3.89%)
Oct 25, 2007
93.80
94.42
91.18
93.69
4,679,408
+0.74(+0.80%)
Oct 24, 2007
91.34
93.76
90.41
92.95
3,482,800
+1.69(+1.85%)
Oct 23, 2007
91.69
92.49
89.71
91.26
4,174,347
+0.57(+0.63%)
Oct 22, 2007
89.31
91.01
88.81
90.69
4,148,400
-0.10(-0.11%)
Oct 19, 2007
93.43
93.74
90.52
90.79
9,174,312
-5.60(-5.81%)
Oct 18, 2007
96.30
97.50
95.95
96.39
3,812,200
-0.65(-0.67%)
Oct 17, 2007
98.92
99.13
96.05
97.04
3,615,588
-1.63(-1.65%)
Oct 16, 2007
98.10
100.29
97.63
98.67
4,454,500
+0.17(+0.17%)
Oct 15, 2007
98.00
99.46
97.22
98.50
3,582,000
+1.90(+1.97%)
Oct 12, 2007
96.35
97.59
94.57
96.60
2,708,511
+0.81(+0.85%)
Oct 11, 2007
97.40
99.66
94.66
95.79
6,672,100
-0.91(-0.94%)
Oct 10, 2007
91.80
96.87
91.75
96.70
7,073,500
+4.49(+4.87%)
Oct 09, 2007
91.31
92.50
90.44
92.21
3,524,700
+1.10(+1.21%)
Oct 08, 2007
91.74
92.16
90.83
91.11
1,964,600
-1.28(-1.39%)
Oct 05, 2007
93.50
93.65
91.36
92.39
3,587,600
-0.76(-0.82%)
Oct 04, 2007
92.71
93.48
91.07
93.15
3,359,223
+0.53(+0.57%)
Oct 03, 2007
92.00
93.75
91.85
92.62
3,238,000
+0.17(+0.18%)
Oct 02, 2007
91.95
92.56
90.59
92.45
3,829,900
+0.11(+0.12%)
Oct 01, 2007
90.37
93.00
89.86
92.34
4,054,130
+1.97(+2.18%)
Sep 28, 2007
91.47
92.10
89.79
90.37
2,859,200
-0.30(-0.33%)
Sep 27, 2007
89.66
91.07
88.86
90.67
2,657,800
+1.38(+1.55%)
Sep 26, 2007
90.50
90.78
87.86
89.29
4,302,000
-0.49(-0.55%)
Sep 25, 2007
89.51
90.03
88.95
89.78
2,809,277
-0.89(-0.98%)
Sep 24, 2007
90.40
91.25
90.05
90.67
3,746,600
-0.06(-0.07%)
Sep 21, 2007
89.90
91.13
88.97
90.73
5,134,679
+1.68(+1.89%)
Sep 20, 2007
87.85
89.55
87.40
89.05
3,243,400
+0.82(+0.93%)
Sep 19, 2007
89.08
90.00
87.54
88.23
4,237,883
-0.25(-0.28%)
Sep 18, 2007
85.77
88.67
85.16
88.48
3,530,400
+2.73(+3.18%)
Sep 17, 2007
86.55
86.94
85.22
85.75
3,476,300
-1.32(-1.52%)
Sep 14, 2007
86.25
87.70
86.11
87.07
2,306,256
+0.18(+0.21%)
Sep 13, 2007
86.41
87.76
86.36
86.89
2,790,100
+0.53(+0.61%)
Sep 12, 2007
85.70
87.20
85.50
86.36
3,511,786
+0.63(+0.73%)
Sep 11, 2007
84.95
86.21
83.18
85.73
3,931,000
+1.39(+1.65%)
Sep 10, 2007
84.90
85.13
82.80
84.34
3,208,500
-0.97(-1.14%)
Sep 07, 2007
85.33
85.62
83.88
85.31
3,373,900
-0.91(-1.06%)
Sep 06, 2007
85.85
87.24
84.94
86.22
4,626,000
+0.37(+0.43%)
Sep 05, 2007
84.65
86.14
84.54
85.85
3,536,799
+0.48(+0.56%)
Sep 04, 2007
83.86
86.17
83.27
85.37
3,974,198
+1.51(+1.80%)
Aug 31, 2007
83.35
84.33
83.05
83.86
3,120,300
+1.58(+1.92%)
Aug 30, 2007
82.19
83.25
81.49
82.28
2,602,400
+0.09(+0.11%)
Aug 29, 2007
80.20
83.00
80.09
82.19
3,156,800
+2.50(+3.14%)
Aug 28, 2007
80.50
80.98
79.43
79.69
2,864,600
-1.08(-1.34%)
Aug 27, 2007
81.15
81.52
79.96
80.77
2,118,310
-0.88(-1.08%)
Aug 24, 2007
79.90
82.18
79.56
81.65
3,303,300
+2.30(+2.90%)
Aug 23, 2007
79.26
80.01
78.28
79.35
3,089,500
+1.07(+1.37%)
Aug 22, 2007
78.82
79.25
77.91
78.28
3,343,900
+0.34(+0.44%)
Aug 21, 2007
78.70
79.28
76.85
77.94
4,009,991
-0.86(-1.09%)
Aug 20, 2007
78.05
79.61
77.35
78.80
3,728,573
+0.19(+0.24%)
Aug 17, 2007
79.50
83.94
77.55
78.61
6,913,291
+2.01(+2.62%)
Aug 16, 2007
76.19
77.45
73.93
76.60
7,596,116
-0.59(-0.76%)
Aug 15, 2007
78.15
79.40
74.61
77.19
5,763,722
-1.05(-1.34%)
Aug 14, 2007
79.95
80.25
77.92
78.24
3,675,970
-1.45(-1.82%)
Aug 13, 2007
82.25
83.06
79.40
79.69
3,390,800
-0.84(-1.04%)
Aug 10, 2007
79.65
81.33
77.64
80.53
6,483,557
+1.12(+1.41%)
Aug 09, 2007
78.30
83.07
78.16
79.41
9,259,390
-0.04(-0.05%)
Aug 08, 2007
79.05
82.09
78.93
79.45
6,498,386
-0.03(-0.04%)
Aug 07, 2007
75.25
80.70
75.25
79.48
7,632,707
+3.08(+4.03%)
Aug 06, 2007
76.48
76.52
73.65
76.40
7,811,960
+0.35(+0.46%)
Aug 03, 2007
75.59
78.06
75.30
76.05
7,311,016
-2.01(-2.57%)
Aug 02, 2007
80.62
80.62
77.06
78.06
5,981,100
-1.07(-1.35%)
Aug 01, 2007
79.00
81.01
77.57
79.13
6,138,276
+0.08(+0.10%)
Jul 31, 2007
79.22
80.85
78.93
79.05
6,026,155
-0.17(-0.21%)
Jul 30, 2007
79.75
80.28
77.94
79.22
6,027,940
-0.21(-0.26%)
Jul 27, 2007
80.85
82.31
79.16
79.43
6,545,533
-1.83(-2.25%)
Jul 26, 2007
82.25
84.03
80.22
81.26
6,100,323
-1.77(-2.13%)
Jul 25, 2007
82.82
83.07
81.06
83.03
4,485,108
+0.75(+0.91%)
Jul 24, 2007
83.00
83.64
81.77
82.28
4,319,718
-1.57(-1.87%)
Jul 23, 2007
83.72
84.36
82.62
83.85
6,568,714
+1.45(+1.76%)
Jul 20, 2007
82.85
84.20
81.90
82.40
4,811,600
-1.34(-1.60%)
Jul 19, 2007
83.00
83.95
82.14
83.74
4,240,496
+1.43(+1.74%)
Jul 18, 2007
80.70
82.46
80.70
82.31
6,080,327
+1.41(+1.74%)
Jul 17, 2007
82.10
82.90
80.65
80.90
5,769,272
-0.98(-1.20%)
Jul 16, 2007
84.01
84.25
81.34
81.88
6,624,761
-2.12(-2.52%)
Jul 13, 2007
84.60
85.49
83.15
84.00
13,740,870
-5.13(-5.76%)
Jul 12, 2007
87.25
89.58
87.12
89.13
3,791,200
+2.01(+2.31%)
Jul 11, 2007
86.75
87.38
85.48
87.12
4,439,713
-0.63(-0.72%)
Jul 10, 2007
87.85
88.75
87.65
87.75
3,146,800
-0.56(-0.63%)
Jul 09, 2007
87.97
88.81
87.46
88.31
3,249,484
+0.68(+0.78%)
Jul 06, 2007
87.75
88.20
87.29
87.63
2,421,263
+0.34(+0.39%)
Jul 05, 2007
87.87
88.12
86.61
87.29
3,651,784
+0.19(+0.22%)
Jul 03, 2007
85.80
87.18
85.79
87.10
1,905,600
+1.21(+1.41%)
Jul 02, 2007
84.19
85.89
84.01
85.89
3,046,085
+1.76(+2.09%)
Jun 29, 2007
83.60
85.01
83.57
84.13
6,371,401
-0.32(-0.38%)
Jun 28, 2007
85.61
86.89
84.09
84.45
4,177,394
-0.82(-0.96%)
Jun 27, 2007
84.29
85.48
83.23
85.27
7,060,958
+0.31(+0.36%)
Jun 26, 2007
87.30
87.20
84.76
84.96
4,441,247
-2.02(-2.32%)
Jun 25, 2007
88.62
88.62
86.39
86.98
4,381,900
-1.64(-1.85%)
Jun 22, 2007
89.02
89.95
86.93
88.62
5,529,230
-0.09(-0.10%)
Jun 21, 2007
86.81
88.95
86.78
88.71
3,431,492
+1.90(+2.19%)
Jun 20, 2007
89.20
89.28
86.51
86.81
3,951,600
-2.21(-2.48%)
Jun 19, 2007
89.15
89.52
87.93
89.02
4,422,900
-0.34(-0.38%)
Jun 18, 2007
88.02
89.75
87.99
89.36
4,960,900
+1.35(+1.53%)
Jun 15, 2007
86.87
88.44
86.46
88.01
4,895,700
+1.63(+1.89%)
Jun 14, 2007
84.05
86.49
84.05
86.38
4,150,500
+2.38(+2.83%)
Jun 13, 2007
83.06
84.43
83.00
84.00
5,731,200
+1.19(+1.44%)
Jun 12, 2007
83.98
84.09
82.75
82.81
2,922,400
-1.17(-1.39%)
Jun 11, 2007
84.50
84.50
82.48
83.98
2,942,100
+0.96(+1.16%)
Jun 08, 2007
82.80
83.15
81.81
83.02
4,184,654
+0.19(+0.23%)
Jun 07, 2007
83.52
84.86
82.71
82.83
4,785,074
-1.06(-1.26%)
Jun 06, 2007
85.35
85.48
83.50
83.89
4,510,410
-1.59(-1.86%)
Jun 05, 2007
85.96
85.96
84.44
85.48
4,597,926
-0.07(-0.08%)
Jun 04, 2007
83.00
85.82
82.81
85.55
4,004,530
+2.38(+2.86%)
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
.