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 28, 2010
38.14
40.37
37.76
38.14
14,215,284
-2.95(-7.18%)
May 27, 2010
41.65
42.09
40.05
41.09
10,445,801
+0.45(+1.11%)
May 26, 2010
41.48
41.96
40.45
40.64
6,553,386
+0.01(+0.02%)
May 25, 2010
39.16
40.70
38.90
40.63
838
+0.24(+0.59%)
May 24, 2010
41.83
42.63
40.36
40.39
5,759,406
-1.44(-3.44%)
May 21, 2010
40.12
42.28
39.89
41.83
9,678,693
+1.12(+2.75%)
May 20, 2010
40.75
42.00
40.48
40.71
12,726,192
-3.02(-6.91%)
May 19, 2010
44.25
44.70
42.46
43.73
7,271,128
-0.77(-1.73%)
May 18, 2010
46.32
47.47
44.22
44.50
9,748
-0.83(-1.83%)
May 17, 2010
45.63
46.30
44.14
45.33
6,080,534
-0.04(-0.09%)
May 14, 2010
45.37
46.50
44.58
45.37
6,618,488
-1.40(-2.99%)
May 13, 2010
47.04
47.67
46.46
46.77
6,665,480
-0.65(-1.37%)
May 12, 2010
47.06
47.69
46.60
47.42
6,135,263
+0.72(+1.54%)
May 11, 2010
47.39
47.69
46.59
46.70
7,901,604
-0.45(-0.95%)
May 10, 2010
46.61
47.28
46.48
47.15
8,990,208
+2.90(+6.55%)
May 07, 2010
45.94
46.80
43.96
44.25
10,488,653
-1.61(-3.51%)
May 06, 2010
45.63
47.84
42.60
45.86
5,300
-1.51(-3.19%)
May 05, 2010
46.99
47.80
46.96
47.37
9,578,304
-0.57(-1.19%)
May 04, 2010
49.59
50.00
47.79
47.94
100
-2.78(-5.48%)
May 03, 2010
49.99
51.45
49.40
50.72
7,957,238
+0.96(+1.93%)
Apr 30, 2010
51.15
51.27
48.10
49.76
11,629,832
-1.66(-3.23%)
Apr 29, 2010
52.10
53.65
51.35
51.42
12,031,621
+0.18(+0.35%)
Apr 28, 2010
51.11
51.35
49.96
51.24
8,629,447
+0.30(+0.59%)
Apr 27, 2010
53.27
53.60
50.82
50.94
8,537,251
-2.94(-5.46%)
Apr 26, 2010
54.42
54.80
53.67
53.88
4,143,259
-0.30(-0.55%)
Apr 23, 2010
52.06
54.50
51.84
54.18
8,457,557
+2.38(+4.59%)
Apr 22, 2010
49.92
52.16
49.70
51.80
5,938,743
+0.91(+1.79%)
Apr 21, 2010
50.89
51.31
49.91
50.89
13,531
+0.60(+1.19%)
Apr 20, 2010
48.36
50.79
48.17
50.29
9,308,355
+2.66(+5.58%)
Apr 19, 2010
47.20
48.29
47.00
47.63
5,042,761
+0.12(+0.25%)
Apr 16, 2010
48.63
48.98
47.02
47.51
7,096,030
-1.57(-3.20%)
Apr 15, 2010
49.12
49.68
48.80
49.08
3,205,747
-0.19(-0.39%)
Apr 14, 2010
48.42
49.35
47.72
49.27
4,728,154
+1.06(+2.20%)
Apr 13, 2010
48.65
48.65
47.19
48.21
4,773,401
-0.62(-1.27%)
Apr 12, 2010
48.74
49.43
48.63
48.83
1,955,871
-0.01(-0.02%)
Apr 09, 2010
49.13
49.22
48.19
48.84
3,453,905
+0.10(+0.21%)
Apr 08, 2010
48.47
48.93
48.15
48.74
3,989,718
-0.26(-0.53%)
Apr 07, 2010
49.87
49.93
48.59
49.00
5,742,350
-0.92(-1.84%)
Apr 06, 2010
49.15
50.04
48.82
49.92
4,202,206
+0.60(+1.22%)
Apr 05, 2010
48.73
50.00
48.35
49.32
4,968,432
+0.99(+2.05%)
Apr 01, 2010
47.33
48.33
48.33
48.33
7,075,800
+1.49(+3.18%)
Mar 31, 2010
46.06
46.94
46.02
46.84
6,839,942
+0.89(+1.94%)
Mar 30, 2010
45.68
46.13
45.17
45.95
5,128,231
+0.30(+0.66%)
Mar 29, 2010
45.13
46.16
45.08
45.65
5,664,565
+0.78(+1.74%)
Mar 26, 2010
45.18
45.76
44.52
44.87
5,814,806
+0.00(+0.00%)
Mar 25, 2010
47.02
47.19
44.79
44.87
7,552,595
-1.68(-3.61%)
Mar 24, 2010
46.70
47.17
46.35
46.55
5,739,132
-0.57(-1.21%)
Mar 23, 2010
47.66
47.69
46.67
47.12
6,974,314
-0.37(-0.78%)
Mar 22, 2010
46.93
48.35
46.30
47.49
7,501,791
-0.04(-0.08%)
Mar 19, 2010
49.20
49.25
47.11
47.53
10,119,493
-1.84(-3.73%)
Mar 18, 2010
51.92
52.06
49.21
49.37
7,937,511
-2.49(-4.80%)
Mar 17, 2010
51.35
52.41
51.14
51.86
4,442,832
+0.82(+1.61%)
Mar 16, 2010
50.23
51.12
49.87
51.04
4,453,980
+1.17(+2.35%)
Mar 15, 2010
49.35
49.98
49.27
49.87
5,939,124
-0.17(-0.34%)
Mar 12, 2010
50.34
50.65
49.56
50.04
4,692,938
+0.06(+0.12%)
Mar 11, 2010
49.76
50.01
49.49
49.98
2,974,603
+0.00(+0.00%)
Mar 10, 2010
50.02
50.53
49.24
49.98
6,222,204
+0.04(+0.08%)
Mar 09, 2010
49.92
50.52
49.49
49.94
4,915,833
-0.40(-0.79%)
Mar 08, 2010
51.08
51.59
50.21
50.34
3,683,913
-0.55(-1.08%)
Mar 05, 2010
50.37
51.00
50.15
50.89
5,569,290
+0.97(+1.94%)
Mar 04, 2010
50.00
50.66
49.45
49.92
6,225,276
-0.08(-0.16%)
Mar 03, 2010
49.54
50.68
49.40
50.00
5,188,357
+0.77(+1.56%)
Mar 02, 2010
48.46
49.54
48.46
49.23
5,455,937
+0.92(+1.90%)
Mar 01, 2010
48.45
48.71
48.15
48.31
5,599,580
+0.39(+0.81%)
Feb 26, 2010
47.70
48.11
47.27
47.92
3,625,069
+0.03(+0.06%)
Feb 25, 2010
46.77
48.02
46.47
47.89
4,355,086
-0.02(-0.04%)
Feb 24, 2010
47.50
48.31
47.27
47.91
6,116,740
+0.85(+1.81%)
Feb 23, 2010
47.75
48.09
46.67
47.06
7,170,445
-1.07(-2.22%)
Feb 22, 2010
49.57
50.00
47.97
48.13
9,763,792
-0.73(-1.49%)
Feb 19, 2010
48.59
49.17
48.35
48.86
6,560,493
+0.21(+0.43%)
Feb 18, 2010
48.12
48.85
47.87
48.65
4,124,485
+0.60(+1.25%)
Feb 17, 2010
48.17
48.27
47.64
48.05
3,699,333
+0.11(+0.23%)
Feb 16, 2010
47.21
48.09
47.08
47.94
4,892,299
+1.44(+3.10%)
Feb 12, 2010
45.78
46.50
46.50
46.50
4,814,300
-0.18(-0.39%)
Feb 11, 2010
45.09
46.77
44.89
46.68
5,286,554
+1.42(+3.14%)
Feb 10, 2010
45.37
45.79
44.70
45.26
5,894,766
-0.29(-0.64%)
Feb 09, 2010
45.37
46.09
45.00
45.55
6,075,701
+1.00(+2.24%)
Feb 08, 2010
45.01
45.64
44.50
44.55
4,549,741
-0.18(-0.40%)
Feb 05, 2010
45.16
45.60
43.21
44.73
8,597,547
-0.49(-1.08%)
Feb 04, 2010
46.71
46.71
45.05
45.22
7,603,479
-2.10(-4.44%)
Feb 03, 2010
47.14
47.95
46.86
47.32
4,127,596
+0.06(+0.13%)
Feb 02, 2010
47.64
49.00
46.93
47.26
5,542,531
-0.05(-0.12%)
Feb 01, 2010
46.15
47.45
45.84
47.31
5,399,664
+2.03(+4.49%)
Jan 29, 2010
47.02
48.39
45.01
45.28
7,383,291
-1.19(-2.56%)
Jan 28, 2010
47.87
48.09
45.46
46.47
5,357,479
-1.13(-2.37%)
Jan 27, 2010
46.91
47.96
46.25
47.60
9,707,681
+0.71(+1.51%)
Jan 26, 2010
46.37
48.74
45.55
46.89
14,179,214
+2.30(+5.16%)
Jan 25, 2010
44.17
45.64
43.86
44.59
6,932,413
+0.32(+0.72%)
Jan 22, 2010
46.39
46.39
44.21
44.27
7,313,761
-2.36(-5.06%)
Jan 21, 2010
46.94
48.08
46.59
46.63
8,282,236
-0.51(-1.08%)
Jan 20, 2010
47.41
47.63
46.05
47.14
4,840,037
-0.91(-1.89%)
Jan 19, 2010
46.97
48.11
46.78
48.05
3,592,483
+0.77(+1.63%)
Jan 15, 2010
47.67
47.28
47.28
47.28
6,627,700
-0.25(-0.53%)
Jan 14, 2010
46.25
47.75
46.25
47.53
4,990,506
+0.98(+2.11%)
Jan 13, 2010
45.93
46.75
44.95
46.55
3,961,801
+0.84(+1.84%)
Jan 12, 2010
46.10
46.62
45.43
45.71
5,533,151
-0.89(-1.91%)
Jan 11, 2010
47.47
47.98
46.26
46.60
6,026,273
-0.50(-1.06%)
Jan 08, 2010
45.85
47.18
45.65
47.10
4,875,940
+0.93(+2.01%)
Jan 07, 2010
45.70
46.22
45.21
46.17
5,608,766
+0.33(+0.72%)
Jan 06, 2010
43.37
46.03
43.37
45.84
10,315,798
+2.18(+4.99%)
Jan 05, 2010
41.43
43.82
41.24
43.66
10,663,312
+2.42(+5.87%)
Jan 04, 2010
41.22
41.50
41.00
41.24
5,887,907
+0.76(+1.88%)
Dec 31, 2009
40.97
40.48
40.48
40.48
1,541,900
-0.39(-0.95%)
Dec 30, 2009
40.59
40.92
40.27
40.87
2,145,813
+0.15(+0.37%)
Dec 29, 2009
41.34
41.37
40.48
40.72
2,188,175
-0.39(-0.95%)
Dec 28, 2009
41.60
41.84
40.91
41.11
1,886,799
+0.09(+0.22%)
Dec 24, 2009
40.94
41.27
40.94
41.02
1,171,676
+0.19(+0.47%)
Dec 23, 2009
40.94
41.23
40.61
40.83
3,225,900
+0.24(+0.59%)
Dec 22, 2009
40.83
41.20
40.42
40.59
4,408,114
-0.27(-0.66%)
Dec 21, 2009
41.03
41.46
40.64
40.86
3,510,486
+0.35(+0.86%)
Dec 18, 2009
41.50
41.52
40.16
40.51
5,950,431
-0.57(-1.39%)
Dec 17, 2009
40.88
41.22
40.37
41.08
4,727,812
-0.17(-0.41%)
Dec 16, 2009
41.10
41.50
40.82
41.25
5,939,680
+0.47(+1.15%)
Dec 15, 2009
39.81
41.09
39.71
40.78
5,863,118
+0.93(+2.33%)
Dec 14, 2009
40.08
40.32
39.82
39.85
4,952,673
+0.55(+1.40%)
Dec 11, 2009
39.12
39.46
38.57
39.30
4,514,831
+0.34(+0.87%)
Dec 10, 2009
38.58
39.28
38.23
38.96
3,813,190
+0.64(+1.67%)
Dec 09, 2009
38.16
38.65
37.66
38.32
4,699,547
+0.28(+0.74%)
Dec 08, 2009
38.37
38.62
37.74
38.04
3,821,777
-0.88(-2.26%)
Dec 07, 2009
38.99
39.69
38.76
38.92
4,230,577
-0.17(-0.43%)
Dec 04, 2009
40.00
40.55
38.72
39.09
6,015,350
-0.26(-0.66%)
Dec 03, 2009
40.40
40.52
39.28
39.35
4,460,746
-1.13(-2.79%)
Dec 02, 2009
40.78
41.18
40.13
40.48
3,636,244
-0.58(-1.41%)
Dec 01, 2009
41.34
41.71
40.97
41.06
5,245,907
+0.32(+0.79%)
Nov 30, 2009
39.78
40.84
39.30
40.74
5,485,544
+0.38(+0.94%)
Nov 27, 2009
41.13
41.13
39.85
40.36
2,253,199
-1.23(-2.96%)
Nov 25, 2009
40.81
41.75
40.51
41.59
3,448,605
+1.26(+3.12%)
Nov 24, 2009
40.90
41.17
40.18
40.33
3,332,360
-0.64(-1.56%)
Nov 23, 2009
41.52
42.19
40.68
40.97
5,606,396
+0.48(+1.19%)
Nov 20, 2009
40.91
41.49
40.31
40.49
4,614,570
-0.69(-1.68%)
Nov 19, 2009
41.78
41.99
40.91
41.18
7,428,506
-1.03(-2.44%)
Nov 18, 2009
43.26
43.38
41.56
42.21
7,512,294
-0.85(-1.97%)
Nov 17, 2009
43.31
43.49
42.39
43.06
5,234,848
-0.28(-0.65%)
Nov 16, 2009
41.89
43.90
41.63
43.34
5,594,808
+1.89(+4.56%)
Nov 13, 2009
41.28
41.90
40.81
41.45
4,275,128
+0.02(+0.05%)
Nov 12, 2009
42.77
43.12
41.09
41.43
5,901,600
-1.79(-4.14%)
Nov 11, 2009
42.93
43.55
42.75
43.22
4,376,251
+0.72(+1.69%)
Nov 10, 2009
42.90
43.16
41.76
42.50
4,597,349
-0.56(-1.30%)
Nov 09, 2009
41.89
43.21
41.89
43.06
4,736,645
+1.88(+4.57%)
Nov 06, 2009
41.40
41.95
40.75
41.18
6,674,650
-0.54(-1.29%)
Nov 05, 2009
41.26
42.17
41.07
41.72
5,792,418
+0.83(+2.03%)
Nov 04, 2009
42.76
42.87
40.53
40.89
12,561,247
-2.54(-5.85%)
Nov 03, 2009
41.60
43.75
41.35
43.43
4,772,058
+1.22(+2.89%)
Nov 02, 2009
42.31
43.27
41.25
42.21
5,001,778
+0.14(+0.33%)
Oct 30, 2009
43.90
43.91
41.52
42.07
6,341,514
-2.18(-4.93%)
Oct 29, 2009
42.48
44.38
42.47
44.25
5,334,234
+2.13(+5.06%)
Oct 28, 2009
43.91
43.99
42.07
42.12
5,698,786
-1.96(-4.45%)
Oct 27, 2009
44.87
44.87
43.50
44.08
5,658,861
-0.14(-0.32%)
Oct 26, 2009
45.44
46.66
44.15
44.22
5,314,623
-1.14(-2.51%)
Oct 23, 2009
45.57
45.70
44.90
45.36
4,477,155
-1.54(-3.28%)
Oct 22, 2009
46.58
47.16
45.44
46.90
4,103,683
+0.32(+0.69%)
Oct 21, 2009
45.84
48.19
45.82
46.58
5,197,262
+0.10(+0.22%)
Oct 20, 2009
45.70
47.34
45.66
46.48
4,403,266
-0.86(-1.82%)
Oct 19, 2009
47.31
47.55
46.56
47.34
4,726,400
+0.31(+0.66%)
Oct 16, 2009
47.25
47.54
46.25
47.03
5,513,565
+0.72(+1.56%)
Oct 15, 2009
45.24
47.67
45.08
46.31
7,972,827
+0.10(+0.21%)
Oct 14, 2009
45.78
46.28
45.66
46.21
4,920,906
+1.18(+2.62%)
Oct 13, 2009
45.53
45.63
44.04
45.03
4,799,924
-0.33(-0.73%)
Oct 12, 2009
45.95
46.04
45.03
45.36
3,477,610
+0.48(+1.07%)
Oct 09, 2009
44.55
45.25
44.42
44.88
4,127,423
-0.10(-0.22%)
Oct 08, 2009
43.94
45.23
43.14
44.98
6,838,418
+1.31(+3.00%)
Oct 07, 2009
42.63
43.74
42.49
43.67
4,724,233
+0.99(+2.32%)
Oct 06, 2009
42.64
43.50
42.46
42.68
6,092,684
+0.92(+2.20%)
Oct 05, 2009
40.50
41.80
40.46
41.76
4,461,145
+1.10(+2.71%)
Oct 02, 2009
40.89
41.34
40.18
40.66
5,168,961
-0.99(-2.38%)
Oct 01, 2009
43.08
43.54
41.55
41.65
6,971,153
-1.01(-2.37%)
Sep 30, 2009
43.37
43.50
42.00
42.66
5,938,194
-0.37(-0.86%)
Sep 29, 2009
42.52
43.16
42.29
43.03
6,227,649
-0.07(-0.17%)
Sep 28, 2009
42.42
43.31
42.30
43.10
5,139,707
+0.73(+1.73%)
Sep 25, 2009
41.81
42.65
41.72
42.37
6,905,142
+0.13(+0.31%)
Sep 24, 2009
43.22
43.29
41.86
42.24
5,432,821
-1.12(-2.58%)
Sep 23, 2009
43.89
44.42
42.71
43.36
7,816,404
-0.58(-1.32%)
Sep 22, 2009
43.87
44.61
43.73
43.94
6,029,142
+0.84(+1.95%)
Sep 21, 2009
43.15
44.35
42.90
43.10
12,914,764
-0.91(-2.07%)
Sep 18, 2009
41.45
44.25
41.16
44.01
22,821,854
+3.23(+7.92%)
Sep 17, 2009
40.06
41.11
39.66
40.78
12,303,369
+1.12(+2.82%)
Sep 16, 2009
39.00
40.40
38.75
39.66
8,250,091
+0.90(+2.32%)
Sep 15, 2009
38.28
38.88
37.84
38.76
7,789,478
+0.46(+1.20%)
Sep 14, 2009
36.95
38.37
36.75
38.30
7,586,590
+0.72(+1.92%)
Sep 11, 2009
36.51
37.64
36.50
37.58
11,793,915
+1.24(+3.41%)
Sep 10, 2009
35.84
36.38
35.57
36.34
10,128,409
+0.58(+1.62%)
Sep 09, 2009
36.42
36.45
35.55
35.76
10,547,219
-0.36(-1.00%)
Sep 08, 2009
36.37
36.80
35.97
36.12
15,009,444
+0.50(+1.40%)
Sep 04, 2009
35.49
35.80
35.29
35.62
6,905,224
-0.01(-0.03%)
Sep 03, 2009
35.44
35.64
35.30
35.63
7,875,079
+0.62(+1.77%)
Sep 02, 2009
35.17
35.88
35.01
35.01
12,016,980
-0.42(-1.19%)
Sep 01, 2009
34.72
35.70
34.51
35.43
17,636,068
+0.98(+2.84%)
Aug 31, 2009
36.28
36.34
34.17
34.45
21,831,936
-3.64(-9.56%)
Aug 28, 2009
38.41
38.70
37.79
38.09
2,194,209
+0.00(+0.00%)
Aug 27, 2009
38.07
38.23
37.14
38.09
2,614,484
-0.25(-0.65%)
Aug 26, 2009
38.06
38.44
37.79
38.34
2,565,011
+0.04(+0.10%)
Aug 25, 2009
39.52
39.74
38.05
38.30
3,794,794
-0.88(-2.25%)
Aug 24, 2009
39.04
39.69
38.95
39.18
3,372,099
+0.47(+1.21%)
Aug 21, 2009
38.10
38.90
37.90
38.71
5,037,095
+1.10(+2.92%)
Aug 20, 2009
37.15
37.92
37.07
37.61
3,846,023
+0.51(+1.37%)
Aug 19, 2009
36.25
37.50
35.66
37.10
3,823,486
+0.49(+1.34%)
Aug 18, 2009
35.59
36.78
35.32
36.61
4,145,477
+0.94(+2.64%)
Aug 17, 2009
35.99
36.10
35.21
35.67
3,212,102
-1.30(-3.52%)
Aug 14, 2009
37.99
37.99
36.62
36.97
4,848,253
-0.93(-2.45%)
Aug 13, 2009
37.18
37.95
36.86
37.90
7,449,103
+1.09(+2.96%)
Aug 12, 2009
36.68
37.16
36.40
36.81
7,637,726
+0.06(+0.16%)
Aug 11, 2009
37.21
37.21
36.42
36.75
6,347,961
-0.59(-1.58%)
Aug 10, 2009
37.48
37.75
36.85
37.34
5,797,506
-0.03(-0.08%)
Aug 07, 2009
38.46
38.73
37.12
37.37
6,951,347
-0.68(-1.79%)
Aug 06, 2009
38.38
38.38
36.82
38.05
10,045,151
-0.63(-1.63%)
Aug 05, 2009
39.87
40.00
38.60
38.68
13,075,022
-2.99(-7.18%)
Aug 04, 2009
41.96
42.41
41.12
41.67
7,096,913
-0.62(-1.48%)
Aug 03, 2009
41.36
42.75
41.24
42.29
5,944,726
+1.79(+4.43%)
Jul 31, 2009
39.70
40.53
39.32
40.50
4,725,078
+0.49(+1.22%)
Jul 30, 2009
39.70
40.49
39.16
40.01
2,848,309
+1.08(+2.77%)
Jul 29, 2009
39.42
39.50
38.17
38.93
4,442,277
-1.14(-2.85%)
Jul 28, 2009
40.62
40.78
39.08
40.07
3,723,335
-1.06(-2.58%)
Jul 27, 2009
41.19
41.73
40.59
41.13
2,929,455
-0.33(-0.80%)
Jul 24, 2009
39.96
41.50
39.93
41.46
188
+0.60(+1.47%)
Jul 23, 2009
38.75
40.93
38.55
40.86
4,691,598
+1.86(+4.77%)
Jul 22, 2009
38.92
39.70
38.40
39.00
3,504,624
-0.52(-1.32%)
Jul 21, 2009
39.90
40.15
38.80
39.52
3,928,418
+0.09(+0.23%)
Jul 20, 2009
39.10
39.50
38.19
39.43
3,661,327
+0.88(+2.28%)
Jul 17, 2009
38.09
38.82
37.64
38.55
3,945,487
+0.49(+1.29%)
Jul 16, 2009
37.21
38.21
36.87
38.06
3,056,517
+0.62(+1.66%)
Jul 15, 2009
36.71
37.63
36.68
37.44
3,665,879
+1.38(+3.83%)
Jul 14, 2009
35.53
36.16
35.38
36.06
4,084,921
+0.89(+2.53%)
Jul 13, 2009
33.97
35.23
33.84
35.17
3,708,457
+0.64(+1.85%)
Jul 10, 2009
34.21
34.77
33.68
34.53
4,018,521
-0.27(-0.78%)
Jul 09, 2009
34.83
35.45
34.12
34.80
5,615,383
+0.29(+0.84%)
Jul 08, 2009
33.46
34.61
33.13
34.51
10,239,251
+1.10(+3.29%)
Jul 07, 2009
34.50
34.62
33.11
33.41
7,065,662
-1.16(-3.36%)
Jul 06, 2009
33.80
34.63
33.59
34.57
4,910,231
-0.15(-0.43%)
Jul 02, 2009
35.66
35.66
34.47
34.72
4,038,182
-1.73(-4.75%)
Jul 01, 2009
36.97
37.37
36.31
36.45
4,927,698
+0.01(+0.03%)
Jun 30, 2009
36.78
37.50
35.97
36.44
4,425,994
-0.34(-0.92%)
Jun 29, 2009
37.54
37.65
36.63
36.78
3,747,735
-0.10(-0.27%)
Jun 26, 2009
36.18
37.19
36.18
36.88
7,746,197
+0.32(+0.88%)
Jun 25, 2009
36.07
36.85
35.99
36.56
5,603,238
+0.60(+1.67%)
Jun 24, 2009
36.82
36.99
35.80
35.96
4,863,083
-0.44(-1.21%)
Jun 23, 2009
36.17
36.89
35.68
36.40
4,551,663
+0.66(+1.85%)
Jun 22, 2009
36.75
36.78
35.71
35.74
6,602,459
-1.95(-5.17%)
Jun 19, 2009
38.51
38.55
37.12
37.69
5,547,300
-0.23(-0.61%)
Jun 18, 2009
38.25
38.93
37.68
37.92
3,684,655
-0.23(-0.60%)
Jun 17, 2009
39.25
39.35
37.83
38.15
5,726,356
-1.44(-3.64%)
Jun 16, 2009
41.19
41.48
39.31
39.59
5,286,903
-0.75(-1.86%)
Jun 15, 2009
41.11
41.11
39.80
40.34
3,159,900
-1.38(-3.31%)
Jun 12, 2009
41.75
41.88
41.17
41.72
3,882,310
-0.61(-1.44%)
Jun 11, 2009
40.88
43.00
40.84
42.33
5,000,394
+1.68(+4.13%)
Jun 10, 2009
40.44
40.99
39.94
40.65
4,694,513
+1.01(+2.55%)
Jun 09, 2009
39.92
40.27
39.06
39.64
3,971,694
+0.97(+2.51%)
Jun 08, 2009
38.48
38.99
37.59
38.67
4,280,880
-0.46(-1.18%)
Jun 05, 2009
40.61
40.91
38.54
39.13
4,165,731
-0.94(-2.35%)
Jun 04, 2009
39.51
40.31
39.27
40.07
3,534,742
+1.13(+2.90%)
Jun 03, 2009
39.82
40.01
38.17
38.94
4,022,460
-1.72(-4.23%)
Jun 02, 2009
40.95
41.07
39.97
40.66
4,878,388
-0.27(-0.66%)
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
.