Baker Hughes Ord Shs Class A (NY: BHGE )

22.08 USD UNCHANGED
Last Price Updated: 6:34 PM EDT, Oct 17, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 33.77 34.49 33.62 33.83 3,297,700 +0.00(+0.00%)
Sep 27, 2018 33.81 34.37 33.22 33.83 4,855,110 +0.01(+0.03%)
Sep 26, 2018 33.23 33.94 33.05 33.82 3,592,419 +0.35(+1.05%)
Sep 25, 2018 33.15 33.80 33.12 33.47 2,961,933 +0.63(+1.92%)
Sep 24, 2018 33.23 33.54 32.52 32.84 3,079,704 -0.06(-0.18%)
Sep 21, 2018 32.48 32.92 32.19 32.90 3,918,300 +0.44(+1.36%)
Sep 20, 2018 33.26 33.52 32.37 32.46 2,204,880 -0.41(-1.25%)
Sep 19, 2018 32.47 33.10 32.26 32.87 2,636,388 +0.62(+1.92%)
Sep 18, 2018 31.93 32.28 31.76 32.25 3,243,165 +0.64(+2.02%)
Sep 17, 2018 31.67 32.03 31.39 31.61 2,239,435 +0.05(+0.16%)
Sep 14, 2018 32.10 32.33 31.34 31.56 3,560,300 -0.72(-2.23%)
Sep 13, 2018 32.28 32.30 31.70 32.28 2,495,513 -0.12(-0.37%)
Sep 12, 2018 32.96 33.23 32.35 32.40 2,647,117 -0.19(-0.58%)
Sep 11, 2018 31.98 32.77 31.79 32.59 2,681,972 +0.66(+2.07%)
Sep 10, 2018 31.56 32.29 31.50 31.93 1,898,502 +0.51(+1.62%)
Sep 07, 2018 30.70 31.60 30.45 31.42 3,463,000 +0.43(+1.39%)
Sep 06, 2018 31.67 31.92 30.69 30.99 2,983,471 -0.68(-2.15%)
Sep 05, 2018 32.08 32.08 31.36 31.67 2,178,138 -0.71(-2.19%)
Sep 04, 2018 32.98 33.23 32.23 32.38 2,243,929 -0.59(-1.79%)
Aug 31, 2018 32.97 32.97 32.97 0 -1.01(-2.97%)
Aug 30, 2018 33.92 34.15 33.79 33.98 1,767,453 -0.02(-0.06%)
Aug 29, 2018 33.44 34.18 33.37 34.00 2,639,498 +0.59(+1.77%)
Aug 28, 2018 33.35 33.97 33.24 33.41 3,089,704 +0.13(+0.39%)
Aug 27, 2018 32.70 33.74 32.70 33.28 1,756,854 +0.50(+1.53%)
Aug 24, 2018 32.66 32.92 32.43 32.78 1,727,700 +0.47(+1.45%)
Aug 23, 2018 32.38 32.44 32.06 32.31 2,958,496 -0.21(-0.65%)
Aug 22, 2018 32.62 32.69 32.18 32.52 2,482,470 +0.23(+0.71%)
Aug 21, 2018 32.57 32.57 32.24 32.29 2,823,750 +0.28(+0.87%)
Aug 20, 2018 31.53 32.08 31.33 32.01 3,837,131 +1.00(+3.22%)
Aug 17, 2018 31.62 31.69 30.80 31.01 4,408,900 -0.57(-1.80%)
Aug 16, 2018 32.07 32.21 31.41 31.58 3,431,282 -0.23(-0.72%)
Aug 15, 2018 33.50 33.58 31.79 31.81 4,939,315 -2.12(-6.25%)
Aug 14, 2018 34.22 34.52 33.63 33.93 4,357,265 -0.19(-0.56%)
Aug 13, 2018 34.50 34.68 33.85 34.12 4,305,686 -0.63(-1.81%)
Aug 10, 2018 34.62 35.04 34.37 34.75 2,381,100 +0.08(+0.23%)
Aug 09, 2018 34.86 35.10 34.39 34.67 3,040,197 -0.38(-1.08%)
Aug 08, 2018 35.01 35.16 34.78 35.05 2,312,494 -0.13(-0.37%)
Aug 07, 2018 35.25 35.55 35.00 35.18 2,661,171 +0.28(+0.80%)
Aug 06, 2018 33.91 34.99 33.83 34.90 4,814,308 +1.02(+3.01%)
Aug 03, 2018 33.88 34.18 33.34 33.88 4,126,200 -0.06(-0.18%)
Aug 02, 2018 33.84 34.17 33.62 33.94 2,175,346 -0.33(-0.96%)
Aug 01, 2018 34.24 34.33 33.74 34.27 2,943,697 -0.31(-0.90%)
Jul 31, 2018 34.54 34.90 34.25 34.58 3,416,159 -0.11(-0.32%)
Jul 30, 2018 35.31 35.38 34.63 34.69 3,035,091 -0.04(-0.12%)
Jul 27, 2018 33.83 35.04 33.83 34.73 3,866,200 +0.71(+2.09%)
Jul 26, 2018 34.03 32.89 34.02 3,515,351 +0.75(+2.25%)
Jul 25, 2018 33.10 33.46 32.58 33.27 4,976,674 +0.28(+0.85%)
Jul 24, 2018 32.99 33.43 32.83 32.99 5,201,897 +0.49(+1.51%)
Jul 23, 2018 31.85 32.76 31.36 32.50 5,229,772 +0.50(+1.56%)
Jul 20, 2018 31.30 32.70 30.81 32.00 8,592,427 +0.22(+0.69%)
Jul 19, 2018 32.25 32.55 31.73 31.78 5,254,644 -0.77(-2.37%)
Jul 18, 2018 32.16 32.72 31.81 32.55 4,141,735 -0.09(-0.28%)
Jul 17, 2018 32.20 32.79 31.99 32.64 3,691,910 +0.31(+0.96%)
Jul 16, 2018 32.25 32.49 32.08 32.33 1,388,061 -0.30(-0.92%)
Jul 13, 2018 32.68 33.09 32.42 32.63 2,337,615 -0.14(-0.43%)
Jul 12, 2018 33.00 33.21 32.47 32.77 4,180,808 -0.15(-0.46%)
Jul 11, 2018 33.86 34.07 32.68 32.92 3,757,662 -1.35(-3.94%)
Jul 10, 2018 34.50 34.76 33.90 34.27 2,315,128 -0.17(-0.49%)
Jul 09, 2018 33.89 34.76 33.82 34.44 2,481,471 +0.77(+2.29%)
Jul 06, 2018 33.17 33.92 32.97 33.67 2,491,798 +0.42(+1.26%)
Jul 05, 2018 33.33 33.55 33.18 33.25 2,406,132 -0.04(-0.12%)
Jul 03, 2018 33.29 33.29 33.29 0 +0.35(+1.06%)
Jul 02, 2018 32.83 33.11 32.19 32.94 3,634,627 -0.09(-0.27%)
Jun 29, 2018 33.03 33.44 32.86 33.03 3,390,424 +0.08(+0.24%)
Jun 28, 2018 33.46 33.67 32.77 32.95 2,929,793 -0.65(-1.93%)
Jun 27, 2018 33.57 34.64 33.52 33.60 4,098,515 +0.47(+1.42%)
Jun 26, 2018 32.50 33.46 32.35 33.13 3,695,764 +0.69(+2.13%)
Jun 25, 2018 32.69 32.90 32.12 32.44 3,520,167 -0.28(-0.86%)
Jun 22, 2018 33.30 33.61 32.58 32.72 10,483,248 +0.40(+1.24%)
Jun 21, 2018 32.59 32.96 32.24 32.32 4,137,672 -0.75(-2.27%)
Jun 20, 2018 32.97 33.17 32.15 33.07 3,138,257 +0.32(+0.98%)
Jun 19, 2018 32.32 33.20 32.03 32.75 5,834,221 +0.21(+0.65%)
Jun 18, 2018 32.54 32.92 32.33 32.54 5,268,084 -0.03(-0.09%)
Jun 15, 2018 33.68 32.53 32.57 8,217,353 -1.11(-3.30%)
Jun 14, 2018 34.29 34.42 33.58 33.68 4,253,628 -0.38(-1.12%)
Jun 13, 2018 34.48 34.48 33.80 34.06 4,910,865 -0.48(-1.39%)
Jun 12, 2018 34.23 34.80 34.13 34.54 4,079,426 +0.39(+1.14%)
Jun 11, 2018 34.57 34.70 34.10 34.15 3,581,486 -0.55(-1.59%)
Jun 08, 2018 34.59 34.76 33.89 34.70 3,121,335 +0.01(+0.03%)
Jun 07, 2018 34.82 35.68 34.54 34.69 4,168,355 +0.05(+0.14%)
Jun 06, 2018 34.99 34.64 6,149,425 +1.03(+3.06%)
Jun 05, 2018 32.57 33.73 32.44 33.61 5,632,560 +0.94(+2.88%)
Jun 04, 2018 34.50 34.81 32.25 32.67 6,237,130 -2.26(-6.47%)
Jun 01, 2018 34.98 35.43 34.39 34.93 2,905,435 +0.34(+0.98%)
May 31, 2018 35.45 35.55 34.58 34.59 4,935,053 -1.10(-3.08%)
May 30, 2018 35.28 36.42 35.00 35.69 2,507,938 +0.82(+2.35%)
May 29, 2018 34.27 35.01 34.00 34.87 3,065,881 +0.17(+0.49%)
May 25, 2018 34.70 34.70 34.70 0 -0.97(-2.72%)
May 24, 2018 35.53 36.35 35.02 35.67 3,014,727 -0.37(-1.03%)
May 23, 2018 35.97 36.53 35.67 36.04 4,017,386 -0.36(-0.99%)
May 22, 2018 36.48 37.07 36.07 36.40 3,066,893 +0.11(+0.30%)
May 21, 2018 35.95 36.40 35.85 36.29 2,980,350 +0.42(+1.17%)
May 18, 2018 36.72 36.79 35.85 35.87 3,681,501 -0.77(-2.10%)
May 17, 2018 37.00 37.41 36.57 36.64 4,268,101 -0.21(-0.57%)
May 16, 2018 36.20 36.97 35.99 36.85 2,877,046 +0.78(+2.16%)
May 15, 2018 35.80 36.13 35.51 36.07 2,359,102 +0.39(+1.09%)
May 14, 2018 35.75 36.41 35.64 35.68 2,073,359 -0.08(-0.22%)
May 11, 2018 36.13 36.29 35.69 35.76 2,741,823 -0.42(-1.16%)
May 10, 2018 35.93 36.31 35.46 36.18 3,814,749 -0.19(-0.52%)
May 09, 2018 36.47 37.76 36.29 36.37 5,141,280 +0.34(+0.94%)
May 08, 2018 35.62 36.18 35.12 36.03 3,299,763 +0.40(+1.12%)
May 07, 2018 36.20 36.84 35.57 35.63 3,529,053 -0.37(-1.03%)
May 04, 2018 35.33 36.19 35.30 36.00 3,047,756 +0.40(+1.12%)
May 03, 2018 35.49 35.66 35.18 35.60 3,838,269 +0.00(+0.00%)
May 02, 2018 35.39 36.11 35.37 35.60 3,925,259 -0.04(-0.11%)
May 01, 2018 35.81 36.13 35.37 35.64 4,064,972 -0.47(-1.30%)
Apr 30, 2018 35.77 36.49 35.73 36.11 3,522,536 +0.11(+0.31%)
Apr 27, 2018 35.62 36.49 35.62 36.00 4,649,290 +0.02(+0.06%)
Apr 26, 2018 35.11 36.08 35.00 35.98 3,711,334 +0.87(+2.48%)
Apr 25, 2018 34.63 35.65 34.36 35.11 4,332,688 +0.48(+1.39%)
Apr 24, 2018 35.08 35.44 34.09 34.63 3,588,854 -0.32(-0.92%)
Apr 23, 2018 34.02 35.16 33.79 34.95 5,526,818 +0.96(+2.82%)
Apr 20, 2018 33.72 35.68 33.16 33.99 8,271,250 +0.28(+0.83%)
Apr 19, 2018 33.75 34.36 33.08 33.71 4,564,566 -0.05(-0.15%)
Apr 18, 2018 33.02 34.26 32.92 33.76 4,437,839 +0.95(+2.90%)
Apr 17, 2018 32.96 33.26 32.77 32.81 3,252,478 -0.03(-0.09%)
Apr 16, 2018 32.59 32.93 31.98 32.84 3,279,568 +0.27(+0.83%)
Apr 13, 2018 32.24 32.86 31.87 32.57 3,357,215 +0.44(+1.37%)
Apr 12, 2018 31.39 32.24 31.11 32.13 4,044,515 +0.91(+2.91%)
Apr 11, 2018 30.84 31.81 30.79 31.22 3,364,217 +0.33(+1.07%)
Apr 10, 2018 29.81 31.22 29.81 30.89 4,223,146 +1.49(+5.07%)
Apr 09, 2018 29.82 29.89 29.20 29.40 3,758,632 -0.18(-0.61%)
Apr 06, 2018 29.30 29.82 29.25 29.58 3,700,144 -0.13(-0.44%)
Apr 05, 2018 30.01 30.60 29.46 29.71 5,216,825 -0.25(-0.83%)
Apr 04, 2018 28.38 30.05 28.06 29.96 6,282,614 +1.04(+3.60%)
Apr 03, 2018 28.35 28.98 27.25 28.92 5,743,935 +1.15(+4.14%)
Apr 02, 2018 28.11 28.12 27.18 27.77 4,745,039 +0.00(+0.00%)
Mar 29, 2018 27.77 27.77 27.77 0 -0.30(-1.07%)
Mar 28, 2018 29.20 29.53 28.02 28.07 4,761,650 -1.13(-3.87%)
Mar 27, 2018 30.37 29.01 29.20 5,779,802 -0.71(-2.37%)
Mar 26, 2018 29.58 30.06 28.64 29.91 6,501,936 +0.71(+2.43%)
Mar 23, 2018 30.03 30.07 29.05 29.20 5,951,421 -0.58(-1.95%)
Mar 22, 2018 30.61 30.69 29.75 29.78 4,531,921 -1.18(-3.81%)
Mar 21, 2018 29.91 31.20 29.75 30.96 5,739,086 +1.11(+3.72%)
Mar 20, 2018 30.59 30.84 29.84 29.85 5,588,538 -0.72(-2.36%)
Mar 19, 2018 30.75 30.84 30.17 30.57 4,544,035 -0.35(-1.13%)
Mar 16, 2018 29.97 31.05 29.92 30.92 9,629,397 +1.03(+3.45%)
Mar 15, 2018 30.66 30.69 29.35 29.89 5,505,398 -0.71(-2.32%)
Mar 14, 2018 30.43 30.92 30.38 30.60 4,037,699 +0.25(+0.82%)
Mar 13, 2018 30.87 31.16 29.90 30.35 4,864,490 -0.44(-1.43%)
Mar 12, 2018 30.34 30.95 30.27 30.79 5,750,072 +0.55(+1.82%)
Mar 09, 2018 29.55 30.32 29.55 30.24 5,970,210 +0.93(+3.17%)
Mar 08, 2018 29.11 29.80 28.83 29.31 7,533,521 +0.39(+1.35%)
Mar 07, 2018 29.00 28.92 6,977,356 +0.37(+1.30%)
Mar 06, 2018 28.13 28.64 28.06 28.55 5,562,702 +0.53(+1.89%)
Mar 05, 2018 27.27 28.20 27.13 28.02 4,058,516 +0.57(+2.08%)
Mar 02, 2018 26.97 27.57 26.33 27.45 3,327,568 +0.32(+1.18%)
Mar 01, 2018 26.45 27.48 26.38 27.13 8,132,227 +0.73(+2.77%)
Feb 28, 2018 27.15 27.27 26.29 26.40 3,674,256 -0.60(-2.22%)
Feb 27, 2018 27.71 27.98 26.99 27.00 3,075,397 -0.63(-2.28%)
Feb 26, 2018 28.22 28.22 27.26 27.63 5,885,814 -0.40(-1.43%)
Feb 23, 2018 28.13 28.48 27.67 28.03 4,811,591 -0.01(-0.04%)
Feb 22, 2018 28.57 28.04 8,692,155 +1.28(+4.78%)
Feb 21, 2018 26.32 28.23 25.87 26.76 11,368,976 +0.32(+1.21%)
Feb 20, 2018 26.55 26.98 26.27 26.44 3,625,158 -0.09(-0.34%)
Feb 16, 2018 26.53 26.53 26.53 0 +0.39(+1.49%)
Feb 15, 2018 26.77 25.53 26.14 4,575,301 -0.28(-1.06%)
Feb 14, 2018 25.64 26.63 25.63 26.42 6,140,802 +0.48(+1.85%)
Feb 13, 2018 26.73 26.74 25.90 25.94 4,458,591 -0.91(-3.39%)
Feb 12, 2018 26.88 27.12 26.01 26.85 9,381,432 +0.35(+1.32%)
Feb 09, 2018 27.67 27.77 25.68 26.50 6,341,890 -1.00(-3.64%)
Feb 08, 2018 28.94 29.06 27.45 27.50 7,637,886 -1.31(-4.55%)
Feb 07, 2018 29.43 29.72 28.64 28.81 3,655,839 -0.41(-1.40%)
Feb 06, 2018 28.85 29.59 28.03 29.22 8,330,731 -0.50(-1.68%)
Feb 05, 2018 30.78 31.02 29.21 29.72 4,430,274 -1.33(-4.28%)
Feb 02, 2018 31.80 31.98 30.90 31.05 6,506,376 -1.40(-4.31%)
Feb 01, 2018 32.50 33.07 32.05 32.45 6,530,129 +0.30(+0.93%)
Jan 31, 2018 31.87 32.82 31.65 32.15 7,545,874 +0.29(+0.91%)
Jan 30, 2018 31.08 31.89 30.72 31.86 6,497,647 +0.46(+1.46%)
Jan 29, 2018 32.50 32.70 31.32 31.40 4,832,574 -1.34(-4.09%)
Jan 26, 2018 32.47 33.01 32.10 32.74 3,885,072 +0.43(+1.33%)
Jan 25, 2018 33.80 33.88 32.29 32.31 6,469,125 -1.47(-4.35%)
Jan 24, 2018 35.96 36.16 33.16 33.78 10,236,077 -2.04(-5.70%)
Jan 23, 2018 35.56 36.04 34.99 35.82 6,180,870 +0.27(+0.76%)
Jan 22, 2018 35.00 35.76 34.36 35.55 5,994,699 +0.81(+2.33%)
Jan 19, 2018 34.37 34.94 34.20 34.74 5,061,821 +0.00(+0.00%)
Jan 18, 2018 36.07 36.12 34.64 34.74 7,035,413 -1.55(-4.27%)
Jan 17, 2018 36.36 36.65 35.94 36.29 4,075,132 +0.01(+0.03%)
Jan 16, 2018 37.08 37.10 36.06 36.28 3,872,694 -0.92(-2.47%)
Jan 12, 2018 37.20 37.20 37.20 0 +0.70(+1.92%)
Jan 11, 2018 35.50 36.62 35.10 36.50 5,641,504 +1.03(+2.90%)
Jan 10, 2018 34.97 35.65 34.87 35.47 3,496,130 +0.44(+1.26%)
Jan 09, 2018 34.52 35.05 34.09 35.03 3,396,505 +0.52(+1.51%)
Jan 08, 2018 34.42 34.58 33.65 34.51 4,656,781 +0.07(+0.20%)
Jan 05, 2018 34.70 34.70 33.69 34.44 4,034,566 -0.19(-0.55%)
Jan 04, 2018 33.78 34.67 33.30 34.63 6,213,590 +1.10(+3.28%)
Jan 03, 2018 32.43 33.65 32.41 33.53 4,954,221 +1.30(+4.03%)
Jan 02, 2018 31.71 32.24 31.61 32.23 3,653,271 +0.59(+1.86%)
Dec 29, 2017 31.64 31.64 31.64 0 +0.24(+0.76%)
Dec 28, 2017 32.00 32.13 31.27 31.40 2,746,359 -0.63(-1.97%)
Dec 27, 2017 32.08 32.35 31.89 32.03 2,930,091 -0.03(-0.09%)
Dec 26, 2017 32.23 32.47 31.90 32.06 2,191,408 -0.17(-0.53%)
Dec 22, 2017 31.87 32.46 31.49 32.23 2,640,570 -0.07(-0.22%)
Dec 21, 2017 32.73 33.12 32.29 32.30 6,206,159 -0.44(-1.34%)
Dec 20, 2017 31.90 32.88 31.81 32.74 4,432,071 +0.91(+2.86%)
Dec 19, 2017 32.06 30.87 31.83 5,856,092 +0.80(+2.58%)
Dec 18, 2017 30.43 31.23 30.33 31.03 6,014,837 +0.77(+2.54%)
Dec 15, 2017 30.77 30.84 30.10 30.26 9,025,329 -0.33(-1.08%)
Dec 14, 2017 30.08 30.84 30.02 30.59 7,625,301 +0.26(+0.86%)
Dec 13, 2017 30.90 31.02 30.09 30.33 5,397,985 -0.62(-2.00%)
Dec 12, 2017 30.95 31.66 30.59 30.95 5,889,358 +0.00(+0.00%)
Dec 11, 2017 30.46 30.69 30.21 6,752,182 +0.00(+0.00%)
Dec 08, 2017 30.55 30.80 30.07 30.26 4,723,836 -0.11(-0.36%)
Dec 07, 2017 30.52 31.10 30.30 30.37 3,670,109 -0.14(-0.46%)
Dec 06, 2017 30.65 31.17 30.29 30.51 4,477,512 -0.30(-0.97%)
Dec 05, 2017 31.75 31.99 30.75 30.81 4,719,715 -0.90(-2.84%)
Dec 04, 2017 30.70 32.59 30.69 31.71 7,928,433 +1.01(+3.29%)
Dec 01, 2017 30.04 30.83 29.87 30.70 10,813,070 +0.97(+3.26%)
Nov 30, 2017 30.02 30.63 29.70 29.73 11,491,688 -0.25(-0.83%)
Nov 29, 2017 30.03 30.30 29.90 29.98 4,886,853 -0.10(-0.33%)
Nov 28, 2017 30.20 30.37 29.99 30.08 4,313,909 -0.23(-0.76%)
Nov 27, 2017 30.67 30.80 30.18 30.31 2,622,592 -0.49(-1.59%)
Nov 24, 2017 30.78 31.11 30.60 30.80 1,314,053 +0.09(+0.29%)
Nov 22, 2017 30.75 31.13 30.60 30.71 3,378,941 +0.05(+0.16%)
Nov 21, 2017 30.55 30.99 30.55 30.66 3,346,074 +0.22(+0.72%)
Nov 20, 2017 30.92 30.92 30.31 30.44 3,927,182 -0.47(-1.52%)
Nov 17, 2017 30.20 31.02 30.16 30.91 2,690,587 +0.76(+2.52%)
Nov 16, 2017 30.61 31.15 30.11 30.15 3,709,219 -0.45(-1.47%)
Nov 15, 2017 29.85 30.83 29.62 30.60 4,733,244 +0.09(+0.29%)
Nov 14, 2017 31.46 31.75 29.95 30.51 6,311,904 -1.37(-4.30%)
Nov 13, 2017 32.74 32.79 31.84 31.88 3,665,153 -1.07(-3.25%)
Nov 10, 2017 32.65 33.14 32.40 32.95 2,512,611 +0.21(+0.64%)
Nov 09, 2017 32.69 32.95 32.19 32.74 4,218,703 -0.10(-0.30%)
Nov 08, 2017 33.24 33.72 32.79 32.84 3,370,157 -0.56(-1.68%)
Nov 07, 2017 34.04 34.08 33.31 33.40 4,451,305 -0.52(-1.53%)
Nov 06, 2017 31.55 33.98 31.54 33.92 8,134,386 +2.74(+8.79%)
Nov 03, 2017 30.91 31.46 30.85 31.18 4,539,086 -0.10(-0.32%)
Nov 02, 2017 31.79 32.17 31.09 31.28 3,900,514 -0.57(-1.79%)
Nov 01, 2017 31.75 32.34 31.56 31.85 3,127,214 +0.42(+1.34%)
Oct 31, 2017 31.29 31.53 31.05 31.43 3,144,708 -0.07(-0.22%)
Oct 30, 2017 31.18 31.77 31.09 31.50 4,545,954 +0.20(+0.64%)
Oct 27, 2017 29.79 31.31 29.62 31.30 4,641,739 +1.36(+4.54%)
Oct 26, 2017 30.12 30.34 29.73 29.94 2,599,019 -0.13(-0.43%)
Oct 25, 2017 30.70 30.86 30.00 30.07 4,848,981 -0.62(-2.02%)
Oct 24, 2017 31.56 31.66 30.63 30.69 4,213,779 -0.78(-2.48%)
Oct 23, 2017 33.10 33.26 31.40 31.47 5,767,345 -1.79(-5.38%)
Oct 20, 2017 32.01 33.43 31.44 33.26 7,152,564 +0.11(+0.33%)
Oct 19, 2017 33.55 33.89 33.05 33.15 4,702,269 -0.65(-1.92%)
Oct 18, 2017 33.84 34.26 33.75 33.80 2,631,429 +0.01(+0.03%)
Oct 17, 2017 33.64 34.07 33.30 33.79 4,636,842 +0.09(+0.27%)
Oct 16, 2017 34.04 34.22 33.64 33.70 2,896,282 -0.03(-0.09%)
Oct 13, 2017 34.26 34.60 33.71 33.73 2,854,919 -0.19(-0.56%)
Oct 12, 2017 34.14 34.30 33.78 33.92 4,677,528 -0.47(-1.37%)
Oct 11, 2017 34.81 34.90 34.23 34.39 4,578,158 -0.58(-1.66%)
Oct 10, 2017 36.06 36.23 34.92 34.97 4,350,082 -0.87(-2.43%)
Oct 09, 2017 36.59 36.67 35.80 35.84 3,165,113 -0.69(-1.89%)
Oct 06, 2017 36.16 36.71 36.04 36.53 1,827,879 +0.05(+0.14%)
Oct 05, 2017 36.84 36.92 36.46 36.48 1,909,838 -0.23(-0.63%)
Oct 04, 2017 36.75 37.09 36.53 36.71 1,970,628 +0.04(+0.11%)
Oct 03, 2017 36.84 37.10 36.39 36.67 2,466,311 -0.19(-0.52%)
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.