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 (%)
Apr 30, 2004
36.60
36.98
35.70
36.68
2,666,300
+0.38(+1.05%)
Apr 29, 2004
37.45
37.45
35.85
36.30
3,111,700
-1.15(-3.07%)
Apr 28, 2004
38.07
38.69
37.30
37.45
3,033,200
-0.82(-2.14%)
Apr 27, 2004
37.50
38.87
37.49
38.27
4,502,000
+1.72(+4.71%)
Apr 26, 2004
36.95
37.27
36.49
36.55
1,401,500
-0.20(-0.54%)
Apr 23, 2004
36.80
36.81
36.37
36.75
2,841,100
-0.05(-0.14%)
Apr 22, 2004
35.84
37.00
35.77
36.80
1,908,000
+1.02(+2.85%)
Apr 21, 2004
35.93
35.93
35.29
35.78
1,928,900
-0.27(-0.75%)
Apr 20, 2004
36.72
36.83
36.05
36.05
1,985,600
-0.71(-1.93%)
Apr 19, 2004
36.80
37.22
36.50
36.76
1,925,100
+0.04(+0.11%)
Apr 16, 2004
36.38
36.77
36.07
36.72
1,779,000
+0.37(+1.02%)
Apr 15, 2004
35.70
36.43
35.67
36.35
1,566,300
+0.67(+1.88%)
Apr 14, 2004
35.77
36.15
35.50
35.68
1,387,700
-0.17(-0.47%)
Apr 13, 2004
36.90
36.99
35.83
35.85
1,592,100
-0.95(-2.58%)
Apr 12, 2004
36.00
37.10
36.00
36.80
2,249,900
+0.97(+2.71%)
Apr 08, 2004
35.60
35.88
35.13
35.83
2,074,100
+0.51(+1.44%)
Apr 07, 2004
35.18
35.76
34.27
35.32
3,081,400
+0.13(+0.37%)
Apr 06, 2004
35.42
35.89
35.15
35.19
1,449,900
-0.52(-1.46%)
Apr 05, 2004
35.50
35.82
35.26
35.71
1,113,900
-0.04(-0.11%)
Apr 02, 2004
35.47
35.84
35.03
35.75
1,910,200
+0.29(+0.82%)
Apr 01, 2004
36.47
36.55
35.07
35.46
2,931,500
-1.02(-2.80%)
Mar 31, 2004
36.25
36.77
35.75
36.48
2,464,200
+0.35(+0.97%)
Mar 30, 2004
34.98
36.28
34.97
36.13
2,257,700
+1.15(+3.29%)
Mar 29, 2004
35.24
35.42
34.78
34.98
1,659,400
-0.17(-0.48%)
Mar 26, 2004
34.60
35.75
34.58
35.15
1,691,100
+0.43(+1.24%)
Mar 25, 2004
34.45
35.04
34.35
34.72
2,043,000
+0.36(+1.05%)
Mar 24, 2004
35.48
35.90
34.00
34.36
3,018,200
-1.12(-3.16%)
Mar 23, 2004
36.00
36.21
35.07
35.48
2,844,500
-0.52(-1.44%)
Mar 22, 2004
36.05
36.27
35.60
36.00
2,066,500
-0.39(-1.07%)
Mar 19, 2004
37.52
37.60
36.34
36.39
2,881,600
-1.31(-3.47%)
Mar 18, 2004
37.50
37.92
37.27
37.70
3,308,000
+0.71(+1.92%)
Mar 17, 2004
36.00
37.07
35.63
36.99
3,165,400
+1.65(+4.67%)
Mar 16, 2004
35.75
35.75
35.15
35.34
1,709,300
-0.21(-0.59%)
Mar 15, 2004
35.53
35.93
35.35
35.55
2,847,700
+0.14(+0.40%)
Mar 12, 2004
35.55
35.69
35.10
35.41
2,205,200
+0.27(+0.77%)
Mar 11, 2004
35.76
36.17
35.02
35.14
2,639,800
-0.62(-1.73%)
Mar 10, 2004
36.95
37.00
35.41
35.76
2,553,600
-1.24(-3.35%)
Mar 09, 2004
37.03
37.12
36.60
37.00
2,090,400
-0.28(-0.75%)
Mar 08, 2004
37.50
37.90
37.14
37.28
1,538,700
-0.01(-0.03%)
Mar 05, 2004
37.55
37.97
37.16
37.29
2,511,100
-0.20(-0.53%)
Mar 04, 2004
37.93
38.00
37.28
37.49
2,247,700
-0.56(-1.47%)
Mar 03, 2004
38.26
38.26
37.20
38.05
2,146,900
-0.22(-0.57%)
Mar 02, 2004
38.43
38.77
38.24
38.27
2,189,100
-0.15(-0.39%)
Mar 01, 2004
37.80
38.88
37.60
38.42
2,484,500
+0.80(+2.13%)
Feb 27, 2004
36.74
37.79
36.74
37.62
2,781,300
+0.29(+0.78%)
Feb 26, 2004
37.00
37.48
36.80
37.33
1,817,400
+0.34(+0.92%)
Feb 25, 2004
36.65
37.18
36.54
36.99
2,521,900
+0.34(+0.93%)
Feb 24, 2004
36.10
37.10
36.05
36.65
2,857,600
+0.60(+1.66%)
Feb 23, 2004
36.10
36.29
35.75
36.05
1,753,000
+0.05(+0.14%)
Feb 20, 2004
36.33
36.70
35.66
36.00
2,000,800
-0.03(-0.08%)
Feb 19, 2004
36.34
36.62
35.87
36.03
2,032,300
-0.11(-0.30%)
Feb 18, 2004
36.65
36.92
36.13
36.14
2,502,700
-0.34(-0.93%)
Feb 17, 2004
36.45
36.91
36.07
36.48
2,235,800
+0.28(+0.77%)
Feb 13, 2004
36.80
36.92
35.42
36.20
2,625,800
-0.74(-2.00%)
Feb 12, 2004
36.10
37.64
36.10
36.94
4,967,300
+1.26(+3.53%)
Feb 11, 2004
35.00
36.05
34.89
35.68
3,226,200
+0.60(+1.71%)
Feb 10, 2004
34.85
35.25
34.56
35.08
3,719,800
+0.38(+1.10%)
Feb 09, 2004
34.40
35.30
34.40
34.70
3,713,600
-0.13(-0.37%)
Feb 06, 2004
34.60
35.25
34.58
34.83
1,827,900
-0.02(-0.06%)
Feb 05, 2004
35.37
35.70
34.23
34.85
2,359,400
-0.60(-1.69%)
Feb 04, 2004
35.41
35.91
35.15
35.45
1,876,500
-0.05(-0.14%)
Feb 03, 2004
35.25
35.60
34.82
35.50
2,717,300
-0.33(-0.92%)
Feb 02, 2004
34.80
36.02
34.80
35.83
2,434,100
+0.75(+2.14%)
Jan 30, 2004
35.50
35.76
34.85
35.08
1,684,500
-0.47(-1.32%)
Jan 29, 2004
36.15
36.29
35.34
35.55
3,025,800
-0.53(-1.47%)
Jan 28, 2004
35.81
36.20
35.36
36.08
3,560,800
+0.27(+0.75%)
Jan 27, 2004
35.91
36.54
35.57
35.81
2,524,100
-0.10(-0.28%)
Jan 26, 2004
35.40
36.40
35.15
35.91
2,967,000
+0.05(+0.14%)
Jan 23, 2004
35.10
36.37
35.10
35.86
5,532,100
+1.31(+3.79%)
Jan 22, 2004
34.65
34.99
33.70
34.55
2,408,000
-0.17(-0.49%)
Jan 21, 2004
34.30
34.95
34.06
34.72
3,029,400
+0.58(+1.70%)
Jan 20, 2004
33.15
34.22
33.15
34.14
3,459,000
+1.11(+3.36%)
Jan 16, 2004
32.28
33.20
32.15
33.03
2,590,000
+0.91(+2.83%)
Jan 15, 2004
32.74
32.94
32.08
32.12
1,690,600
-0.38(-1.17%)
Jan 14, 2004
33.01
33.16
32.43
32.50
1,405,100
-0.42(-1.28%)
Jan 13, 2004
33.15
33.70
32.91
32.92
2,208,300
+0.22(+0.67%)
Jan 12, 2004
33.00
33.07
32.60
32.70
1,953,500
-0.41(-1.24%)
Jan 09, 2004
32.27
33.90
32.20
33.11
3,977,200
+0.51(+1.56%)
Jan 08, 2004
32.15
32.72
31.85
32.60
1,758,300
+0.60(+1.88%)
Jan 07, 2004
32.56
32.56
31.83
32.00
1,571,200
-0.68(-2.08%)
Jan 06, 2004
32.50
33.00
32.42
32.68
2,649,500
+0.03(+0.09%)
Jan 05, 2004
31.76
32.74
31.56
32.65
1,835,600
+0.85(+2.67%)
Jan 02, 2004
32.10
32.42
31.63
31.80
1,370,900
-0.36(-1.12%)
Dec 31, 2003
32.56
32.75
31.94
32.16
1,621,400
-0.40(-1.23%)
Dec 30, 2003
32.55
33.08
32.44
32.56
1,362,600
+0.07(+0.22%)
Dec 29, 2003
32.15
32.53
31.87
32.49
1,520,400
+0.46(+1.44%)
Dec 26, 2003
32.20
32.30
31.90
32.03
643,000
-0.23(-0.71%)
Dec 24, 2003
31.55
32.28
31.53
32.26
893,100
+0.74(+2.35%)
Dec 23, 2003
31.79
31.79
31.34
31.52
2,162,700
-0.66(-2.05%)
Dec 22, 2003
31.60
32.24
31.44
32.18
2,256,700
+0.48(+1.51%)
Dec 19, 2003
32.08
32.27
31.43
31.70
2,851,600
-0.43(-1.34%)
Dec 18, 2003
30.40
32.20
30.40
32.13
4,178,500
+1.78(+5.86%)
Dec 17, 2003
30.52
30.57
30.08
30.35
2,450,000
-0.23(-0.75%)
Dec 16, 2003
30.52
30.96
30.41
30.58
1,952,100
+0.08(+0.26%)
Dec 15, 2003
30.90
31.03
30.47
30.50
1,822,300
-0.48(-1.55%)
Dec 12, 2003
30.03
31.13
30.06
30.98
2,057,300
+0.95(+3.16%)
Dec 11, 2003
30.10
30.11
29.65
30.03
1,843,600
+0.03(+0.10%)
Dec 10, 2003
30.31
30.60
29.95
30.00
2,246,700
-0.37(-1.22%)
Dec 09, 2003
30.50
30.64
30.24
30.37
1,593,000
-0.01(-0.03%)
Dec 08, 2003
30.00
30.36
29.73
30.38
1,714,800
+0.24(+0.80%)
Dec 05, 2003
29.60
30.14
29.59
30.14
1,952,700
+0.55(+1.86%)
Dec 04, 2003
28.95
30.08
28.90
29.59
3,053,100
+0.73(+2.53%)
Dec 03, 2003
30.12
30.12
28.74
28.86
2,671,300
-0.64(-2.17%)
Dec 02, 2003
29.02
29.52
29.00
29.50
2,361,100
+0.57(+1.97%)
Dec 01, 2003
28.97
29.21
28.87
28.93
2,010,300
+0.07(+0.24%)
Nov 28, 2003
28.74
28.96
28.73
28.86
1,047,200
+0.02(+0.07%)
Nov 26, 2003
28.35
28.99
28.35
28.84
2,060,100
+0.51(+1.80%)
Nov 25, 2003
28.20
28.50
28.20
28.33
3,218,200
-0.03(-0.11%)
Nov 24, 2003
28.50
28.56
28.01
28.36
2,042,900
-0.14(-0.49%)
Nov 21, 2003
28.71
28.73
28.34
28.50
2,463,600
-0.25(-0.87%)
Nov 20, 2003
28.70
29.20
28.69
28.75
1,404,100
-0.11(-0.38%)
Nov 19, 2003
28.95
29.00
28.63
28.86
1,613,800
+0.07(+0.24%)
Nov 18, 2003
29.10
29.19
28.72
28.79
3,021,800
-0.21(-0.72%)
Nov 17, 2003
29.03
29.65
28.86
29.00
2,106,900
-0.65(-2.19%)
Nov 14, 2003
29.39
29.85
29.39
29.65
1,737,900
+0.17(+0.58%)
Nov 13, 2003
29.59
29.65
29.21
29.48
2,556,300
+0.16(+0.55%)
Nov 12, 2003
28.96
29.34
28.91
29.32
1,293,500
+0.24(+0.83%)
Nov 11, 2003
28.99
29.12
28.77
29.08
1,310,600
+0.00(+0.00%)
Nov 10, 2003
29.26
29.45
29.12
29.08
2,117,200
-0.30(-1.02%)
Nov 07, 2003
29.30
29.40
29.00
29.38
1,917,700
+0.21(+0.72%)
Nov 06, 2003
29.00
29.25
28.64
29.17
2,333,600
+0.28(+0.97%)
Nov 05, 2003
28.59
28.95
28.50
28.89
2,343,600
+0.35(+1.23%)
Nov 04, 2003
27.50
28.62
27.50
28.54
4,844,250
+0.52(+1.86%)
Nov 03, 2003
28.26
28.26
28.26
28.02
2,790,207
-0.24(-0.85%)
Oct 31, 2003
27.49
28.48
27.71
28.26
4,004,000
+0.77(+2.80%)
Oct 30, 2003
27.18
27.55
27.15
27.49
4,193,300
+0.39(+1.44%)
Oct 29, 2003
28.14
28.35
26.99
27.10
5,976,900
-1.04(-3.70%)
Oct 28, 2003
28.10
28.34
27.75
28.14
3,445,800
+0.12(+0.43%)
Oct 27, 2003
28.24
28.60
28.01
28.02
2,218,100
-0.18(-0.64%)
Oct 24, 2003
28.80
28.81
28.07
28.20
2,516,800
-0.70(-2.42%)
Oct 23, 2003
29.75
29.75
28.73
28.90
3,541,500
-0.28(-0.96%)
Oct 22, 2003
30.25
30.25
28.95
29.18
4,531,300
-1.07(-3.54%)
Oct 21, 2003
29.90
30.47
29.90
30.25
2,754,300
+0.45(+1.51%)
Oct 20, 2003
30.00
30.00
29.50
29.80
2,121,700
-0.11(-0.37%)
Oct 17, 2003
30.18
30.38
29.90
29.91
1,805,200
-0.47(-1.55%)
Oct 16, 2003
30.10
30.69
30.03
30.38
1,375,000
+0.24(+0.80%)
Oct 15, 2003
30.57
30.61
29.98
30.14
1,803,900
-0.46(-1.50%)
Oct 14, 2003
30.73
30.90
30.47
30.60
1,941,700
-0.13(-0.42%)
Oct 13, 2003
31.23
31.30
30.67
30.73
1,526,100
-0.55(-1.76%)
Oct 10, 2003
31.05
31.55
30.95
31.28
2,509,400
+0.23(+0.74%)
Oct 09, 2003
31.03
31.25
30.81
31.05
1,891,200
+0.00(+0.00%)
Oct 08, 2003
30.82
31.45
30.75
31.05
1,569,500
+0.20(+0.65%)
Oct 07, 2003
30.91
30.98
30.45
30.85
1,967,600
-0.18(-0.58%)
Oct 06, 2003
31.14
31.47
30.90
31.03
1,194,200
-0.11(-0.35%)
Oct 03, 2003
30.80
31.35
30.48
31.14
2,285,600
+0.56(+1.83%)
Oct 02, 2003
30.29
30.70
30.25
30.58
2,346,400
+0.06(+0.20%)
Oct 01, 2003
29.59
30.63
29.54
30.52
2,936,100
+0.93(+3.14%)
Sep 30, 2003
29.75
30.06
29.07
29.59
2,326,500
-0.15(-0.50%)
Sep 29, 2003
29.60
30.08
29.55
29.74
2,205,100
+0.13(+0.44%)
Sep 26, 2003
30.07
30.09
29.33
29.61
3,036,300
-0.73(-2.41%)
Sep 25, 2003
30.80
30.95
30.12
30.34
2,532,000
-0.53(-1.72%)
Sep 24, 2003
31.40
31.70
30.54
30.87
6,421,100
+0.14(+0.46%)
Sep 23, 2003
30.90
31.01
30.53
30.73
1,937,300
-0.17(-0.55%)
Sep 22, 2003
31.64
31.69
30.70
30.90
3,685,800
-0.74(-2.34%)
Sep 19, 2003
31.13
31.64
30.73
31.64
2,929,100
+0.51(+1.64%)
Sep 18, 2003
30.66
31.29
30.36
31.13
3,625,800
+0.48(+1.57%)
Sep 17, 2003
31.09
31.18
30.47
30.65
1,311,800
-0.44(-1.42%)
Sep 16, 2003
30.98
31.12
30.93
31.09
1,833,500
+0.11(+0.36%)
Sep 15, 2003
31.17
31.42
30.84
30.98
1,271,700
-0.18(-0.58%)
Sep 12, 2003
31.25
31.27
30.78
31.16
1,583,500
-0.09(-0.29%)
Sep 11, 2003
31.55
31.66
30.98
31.25
2,090,200
-0.17(-0.54%)
Sep 10, 2003
31.74
32.00
31.28
31.42
2,339,100
-0.32(-1.01%)
Sep 09, 2003
32.49
32.49
31.70
31.74
2,348,600
-0.75(-2.31%)
Sep 08, 2003
32.20
32.69
32.15
32.49
1,892,900
+0.43(+1.34%)
Sep 05, 2003
32.10
32.43
31.55
32.06
2,096,200
-0.22(-0.68%)
Sep 04, 2003
32.94
32.94
31.95
32.28
2,676,600
-0.58(-1.77%)
Sep 03, 2003
33.15
33.15
32.63
32.86
2,537,400
-0.17(-0.51%)
Sep 02, 2003
32.46
33.10
32.46
33.03
3,541,200
-0.43(-1.29%)
Aug 29, 2003
33.37
33.47
32.70
33.46
1,398,100
+0.09(+0.27%)
Aug 28, 2003
32.69
33.70
32.56
33.37
3,321,900
+0.69(+2.11%)
Aug 27, 2003
33.02
33.59
32.35
32.68
2,129,200
-0.33(-1.00%)
Aug 26, 2003
33.11
33.11
32.61
33.01
1,819,700
-0.09(-0.27%)
Aug 25, 2003
33.29
33.40
32.92
33.10
1,251,000
-0.27(-0.81%)
Aug 22, 2003
34.27
34.28
33.35
33.37
1,356,600
-0.79(-2.31%)
Aug 21, 2003
34.30
34.33
33.80
34.16
1,789,700
+0.35(+1.04%)
Aug 20, 2003
33.02
33.97
32.96
33.81
1,324,600
+0.60(+1.81%)
Aug 19, 2003
33.58
33.58
32.93
33.21
1,021,900
-0.16(-0.48%)
Aug 18, 2003
33.36
33.50
33.07
33.37
1,121,200
+0.31(+0.94%)
Aug 15, 2003
33.20
33.35
32.80
33.06
939,500
+0.15(+0.46%)
Aug 14, 2003
33.01
33.24
32.09
32.91
2,712,800
-0.09(-0.27%)
Aug 13, 2003
32.94
33.30
32.59
33.00
1,282,500
+0.06(+0.18%)
Aug 12, 2003
32.90
33.10
32.37
32.94
1,774,200
-0.01(-0.03%)
Aug 11, 2003
32.94
33.43
31.80
32.95
2,594,700
+0.02(+0.06%)
Aug 08, 2003
32.97
33.00
32.27
32.93
2,586,400
+0.28(+0.86%)
Aug 07, 2003
31.13
32.66
31.01
32.65
2,931,500
+1.53(+4.92%)
Aug 06, 2003
30.56
31.24
30.24
31.12
2,206,000
+0.86(+2.84%)
Aug 05, 2003
30.81
31.08
30.20
30.26
1,567,400
-0.52(-1.69%)
Aug 04, 2003
31.57
31.59
30.35
30.78
2,421,200
-0.78(-2.47%)
Aug 01, 2003
31.13
31.65
30.78
31.56
1,790,600
+0.15(+0.48%)
Jul 31, 2003
31.15
31.96
30.60
31.41
2,103,300
+0.27(+0.87%)
Jul 30, 2003
30.76
31.24
30.56
31.14
2,155,200
+0.39(+1.27%)
Jul 29, 2003
31.51
31.87
30.58
30.75
2,816,800
-1.01(-3.18%)
Jul 28, 2003
32.04
32.31
31.38
31.76
2,870,900
-0.27(-0.84%)
Jul 25, 2003
31.52
32.07
31.29
32.03
1,906,100
+0.52(+1.65%)
Jul 24, 2003
31.76
32.60
31.22
31.51
2,586,200
-0.24(-0.76%)
Jul 23, 2003
32.50
32.81
31.05
31.75
2,507,100
-0.33(-1.03%)
Jul 22, 2003
32.62
33.37
32.06
32.08
1,661,200
-0.54(-1.66%)
Jul 21, 2003
33.12
33.51
32.40
32.62
1,781,300
-0.50(-1.51%)
Jul 18, 2003
32.30
33.26
31.97
33.12
2,583,300
+1.12(+3.50%)
Jul 17, 2003
31.65
32.44
30.83
32.00
2,541,000
+0.35(+1.11%)
Jul 16, 2003
32.06
32.35
31.36
31.65
1,572,900
-0.41(-1.28%)
Jul 15, 2003
32.30
32.60
31.81
32.06
1,484,300
-0.06(-0.19%)
Jul 14, 2003
32.88
33.00
31.86
32.12
2,635,000
-0.76(-2.31%)
Jul 11, 2003
32.48
32.90
32.30
32.88
1,501,600
+0.40(+1.23%)
Jul 10, 2003
33.46
33.47
32.01
32.48
2,754,000
-0.97(-2.90%)
Jul 09, 2003
32.95
33.81
32.95
33.45
2,354,200
+0.51(+1.55%)
Jul 08, 2003
32.69
33.39
32.37
32.94
1,720,500
+0.25(+0.76%)
Jul 07, 2003
33.24
33.24
32.55
32.69
2,396,500
-0.54(-1.63%)
Jul 03, 2003
33.40
34.05
32.93
33.23
1,940,100
-0.22(-0.66%)
Jul 02, 2003
33.48
34.22
32.97
33.45
2,277,100
-0.03(-0.09%)
Jul 01, 2003
33.57
33.70
32.99
33.48
2,714,500
-0.09(-0.27%)
Jun 30, 2003
33.80
34.10
33.46
33.57
2,045,300
-0.12(-0.36%)
Jun 27, 2003
33.89
34.28
33.69
33.69
1,761,900
-0.20(-0.59%)
Jun 26, 2003
34.05
34.38
33.45
33.89
5,089,900
-0.21(-0.62%)
Jun 25, 2003
34.17
35.06
33.92
34.10
2,054,500
+0.06(+0.18%)
Jun 24, 2003
34.02
34.49
33.91
34.04
1,362,400
+0.03(+0.09%)
Jun 23, 2003
34.01
34.38
33.85
34.01
1,607,900
+0.00(+0.00%)
Jun 20, 2003
34.60
34.90
33.94
34.01
1,970,700
-0.22(-0.64%)
Jun 19, 2003
33.74
34.84
33.62
34.23
2,227,700
+0.44(+1.30%)
Jun 18, 2003
34.01
34.17
33.23
33.79
4,013,800
-0.22(-0.65%)
Jun 17, 2003
34.15
35.05
33.92
34.01
2,349,500
-0.32(-0.93%)
Jun 16, 2003
34.57
34.57
33.65
34.33
3,091,400
-0.23(-0.67%)
Jun 13, 2003
35.27
35.27
34.10
34.56
2,420,000
-0.71(-2.01%)
Jun 12, 2003
35.94
36.15
34.79
35.27
2,686,500
-0.67(-1.86%)
Jun 11, 2003
34.72
35.96
34.55
35.94
2,841,300
+1.23(+3.54%)
Jun 10, 2003
34.35
34.81
34.35
34.71
1,829,300
+0.36(+1.05%)
Jun 09, 2003
33.70
34.60
33.46
34.35
2,354,800
+0.33(+0.97%)
Jun 06, 2003
33.95
34.40
33.72
34.02
3,130,800
+0.14(+0.41%)
Jun 05, 2003
33.23
33.90
32.75
33.88
3,088,100
+0.65(+1.96%)
Jun 04, 2003
33.70
33.75
32.89
33.23
2,547,200
+0.53(+1.62%)
Jun 03, 2003
33.05
33.05
32.06
32.70
1,484,500
-0.13(-0.40%)
Jun 02, 2003
33.05
33.31
32.80
32.83
1,624,500
-0.22(-0.67%)
May 30, 2003
32.35
33.30
32.28
33.05
1,719,800
+0.90(+2.80%)
May 29, 2003
32.91
32.91
32.10
32.15
3,205,300
-0.76(-2.31%)
May 28, 2003
33.25
33.33
32.50
32.91
2,213,600
-0.34(-1.02%)
May 27, 2003
32.41
33.48
32.28
33.25
2,435,600
+0.76(+2.34%)
May 23, 2003
32.00
32.62
31.80
32.49
2,219,000
+0.49(+1.53%)
May 22, 2003
31.91
32.39
31.34
32.00
3,251,400
+0.10(+0.31%)
May 21, 2003
29.92
32.35
29.92
31.90
4,213,700
+1.80(+5.98%)
May 20, 2003
30.40
30.48
29.90
30.10
1,884,800
-0.18(-0.59%)
May 19, 2003
30.69
30.69
30.27
30.28
2,156,300
-0.41(-1.34%)
May 16, 2003
29.89
30.75
29.66
30.69
2,636,800
+0.19(+0.62%)
May 15, 2003
30.46
30.62
30.10
30.50
1,983,900
+0.14(+0.46%)
May 14, 2003
30.07
30.56
29.73
30.36
2,801,200
+0.39(+1.30%)
May 13, 2003
29.85
30.60
29.33
29.97
3,610,300
+0.12(+0.40%)
May 12, 2003
29.78
30.44
29.38
29.85
2,143,800
+0.11(+0.37%)
May 09, 2003
29.56
29.87
29.16
29.74
1,439,700
+0.32(+1.09%)
May 08, 2003
29.23
29.73
28.99
29.42
2,461,200
+0.26(+0.89%)
May 07, 2003
28.71
29.44
28.33
29.16
2,596,600
+0.45(+1.57%)
May 06, 2003
28.85
29.30
28.64
28.71
2,244,400
-0.03(-0.10%)
May 05, 2003
28.13
28.89
28.13
28.74
1,870,800
+0.45(+1.59%)
May 02, 2003
28.10
28.60
27.50
28.29
1,686,300
+0.38(+1.36%)
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
.