Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2017 57.68 57.68 57.68 0 +3.17(+5.82%)
Jun 30, 2017 54.06 54.92 53.73 54.51 5,105,698 +0.99(+1.85%)
Jun 29, 2017 53.68 54.42 53.25 53.52 3,290,347 +0.02(+0.04%)
Jun 28, 2017 53.58 54.07 53.36 53.50 1,995,404 +0.13(+0.24%)
Jun 27, 2017 53.78 54.06 53.31 53.37 2,195,867 -0.33(-0.61%)
Jun 26, 2017 54.23 54.43 53.68 53.70 1,978,958 -0.29(-0.54%)
Jun 23, 2017 54.39 54.76 53.57 53.99 6,400,122 -0.53(-0.97%)
Jun 22, 2017 54.78 55.07 54.15 54.52 6,118,821 -0.33(-0.60%)
Jun 21, 2017 55.36 55.47 54.41 54.85 3,700,108 -0.62(-1.12%)
Jun 20, 2017 55.76 56.17 55.28 55.47 4,323,045 -1.08(-1.91%)
Jun 19, 2017 57.25 57.25 56.37 56.55 1,794,725 -0.74(-1.29%)
Jun 16, 2017 56.58 57.53 55.86 57.29 3,687,710 +0.97(+1.72%)
Jun 15, 2017 55.65 56.62 55.65 56.32 2,633,298 +0.21(+0.37%)
Jun 14, 2017 56.77 56.78 55.33 56.11 3,816,645 -0.96(-1.68%)
Jun 13, 2017 56.03 57.07 55.60 57.07 2,917,926 +0.91(+1.62%)
Jun 12, 2017 56.17 56.43 55.62 56.16 3,176,744 +0.63(+1.13%)
Jun 09, 2017 54.42 55.79 54.28 55.53 3,154,746 +1.19(+2.19%)
Jun 08, 2017 54.70 53.85 54.34 2,626,425 +0.06(+0.11%)
Jun 07, 2017 55.49 55.62 53.42 54.28 4,171,972 -1.32(-2.37%)
Jun 06, 2017 54.59 55.71 54.33 55.60 3,228,819 +0.87(+1.59%)
Jun 05, 2017 54.86 55.22 54.69 54.73 1,576,964 -0.22(-0.40%)
Jun 02, 2017 55.01 55.14 54.25 54.95 2,309,880 -0.58(-1.04%)
Jun 01, 2017 55.15 55.53 54.32 55.53 2,748,769 +0.38(+0.69%)
May 31, 2017 54.35 55.42 54.21 55.15 3,906,148 +0.08(+0.15%)
May 30, 2017 55.17 55.65 54.62 55.07 2,319,467 -0.38(-0.69%)
May 26, 2017 54.90 55.64 54.75 55.45 2,353,649 +0.61(+1.11%)
May 25, 2017 56.80 57.08 54.76 54.84 4,413,681 -2.09(-3.67%)
May 24, 2017 57.81 58.15 56.84 56.93 2,025,340 -0.74(-1.28%)
May 23, 2017 57.85 58.10 57.28 57.67 1,269,842 -0.33(-0.57%)
May 22, 2017 58.57 58.60 57.41 58.00 1,868,563 -0.22(-0.38%)
May 19, 2017 57.43 58.31 57.26 58.22 2,620,661 +1.09(+1.91%)
May 18, 2017 57.04 58.06 57.04 57.13 2,080,040 -0.30(-0.52%)
May 17, 2017 57.50 58.10 57.04 57.43 3,420,295 -0.07(-0.12%)
May 16, 2017 58.42 58.42 57.45 57.50 2,879,189 -0.51(-0.88%)
May 15, 2017 59.47 59.56 58.00 58.01 2,222,890 -0.25(-0.43%)
May 12, 2017 59.15 59.51 57.52 58.26 4,096,330 -1.07(-1.80%)
May 11, 2017 60.47 60.77 59.26 59.33 1,804,137 -0.74(-1.23%)
May 10, 2017 59.16 60.49 58.80 60.07 2,343,109 +1.47(+2.51%)
May 09, 2017 59.30 59.42 58.57 58.60 1,936,362 -0.88(-1.48%)
May 08, 2017 59.14 59.76 58.73 59.48 1,924,591 +0.15(+0.25%)
May 05, 2017 57.59 59.47 57.40 59.33 3,052,852 +1.92(+3.34%)
May 04, 2017 58.45 58.54 56.90 57.41 3,235,271 -1.64(-2.78%)
May 03, 2017 59.28 59.79 58.38 59.05 3,066,583 -0.52(-0.87%)
May 02, 2017 59.78 59.96 59.27 59.57 2,578,470 -0.14(-0.23%)
May 01, 2017 59.37 59.94 59.15 59.71 2,191,668 +0.34(+0.57%)
Apr 28, 2017 60.01 60.10 59.16 59.37 3,082,482 -0.28(-0.47%)
Apr 27, 2017 58.83 59.67 58.27 59.65 3,989,882 +0.19(+0.32%)
Apr 26, 2017 58.38 59.81 58.11 59.46 3,784,341 +0.17(+0.29%)
Apr 25, 2017 56.81 59.53 56.09 59.29 4,597,399 +0.64(+1.09%)
Apr 24, 2017 58.21 58.95 57.86 58.65 3,070,143 +0.97(+1.68%)
Apr 21, 2017 58.96 59.61 57.68 57.68 3,399,277 -1.82(-3.06%)
Apr 20, 2017 59.69 59.98 59.37 59.50 1,945,039 +0.03(+0.05%)
Apr 19, 2017 59.91 60.14 59.32 59.47 2,940,655 -0.54(-0.90%)
Apr 18, 2017 59.15 60.45 59.09 60.01 2,516,958 +0.39(+0.65%)
Apr 17, 2017 59.46 59.70 59.12 59.62 2,120,204 +0.16(+0.27%)
Apr 13, 2017 60.20 60.49 59.30 59.46 1,482,313 -0.88(-1.46%)
Apr 12, 2017 60.74 61.45 60.20 60.34 1,757,126 -0.53(-0.87%)
Apr 11, 2017 61.81 61.81 60.52 60.87 1,348,810 -0.84(-1.36%)
Apr 10, 2017 61.49 62.20 61.37 61.71 1,383,093 +0.43(+0.70%)
Apr 07, 2017 61.02 62.00 60.62 61.28 1,168,970 +0.34(+0.56%)
Apr 06, 2017 60.69 61.10 60.48 60.94 1,403,653 +0.58(+0.96%)
Apr 05, 2017 60.64 61.83 60.12 60.36 1,951,698 +0.21(+0.35%)
Apr 04, 2017 59.70 60.26 59.06 60.15 1,831,166 +0.46(+0.77%)
Apr 03, 2017 59.82 60.05 59.58 59.69 1,908,851 -0.13(-0.22%)
Mar 31, 2017 59.43 60.38 59.31 59.82 2,652,693 +0.51(+0.86%)
Mar 30, 2017 60.37 60.42 59.10 59.31 5,912,916 -0.71(-1.18%)
Mar 29, 2017 59.06 60.72 58.78 60.02 1,839,611 +0.95(+1.61%)
Mar 28, 2017 58.35 59.22 57.67 59.07 2,862,309 +1.00(+1.72%)
Mar 27, 2017 58.30 58.52 57.81 58.07 1,854,587 -0.92(-1.56%)
Mar 24, 2017 59.19 59.80 58.86 58.99 1,562,384 -0.17(-0.29%)
Mar 23, 2017 60.25 60.32 59.03 59.16 2,587,025 -1.38(-2.28%)
Mar 22, 2017 59.99 61.20 59.68 60.54 2,892,511 +0.31(+0.51%)
Mar 21, 2017 60.38 60.69 59.99 60.23 2,418,383 -0.18(-0.30%)
Mar 20, 2017 58.75 60.43 58.27 60.41 2,763,039 +1.48(+2.51%)
Mar 17, 2017 58.46 59.74 58.33 58.93 3,693,891 +0.69(+1.18%)
Mar 16, 2017 57.69 58.63 57.32 58.24 1,974,619 +0.53(+0.92%)
Mar 15, 2017 56.91 58.11 56.50 57.71 2,293,931 +1.24(+2.20%)
Mar 14, 2017 56.24 57.02 55.93 56.47 2,040,763 -0.21(-0.37%)
Mar 13, 2017 56.49 56.87 56.15 56.68 1,665,485 +0.40(+0.71%)
Mar 10, 2017 57.68 57.92 56.22 56.28 3,277,556 -1.12(-1.95%)
Mar 09, 2017 57.34 57.65 56.62 57.40 3,845,667 -0.31(-0.54%)
Mar 08, 2017 59.07 59.23 57.54 57.71 2,703,835 -1.70(-2.86%)
Mar 07, 2017 60.14 60.23 59.19 59.41 1,748,556 -0.56(-0.93%)
Mar 06, 2017 59.81 60.03 59.31 59.97 1,805,875 +0.08(+0.13%)
Mar 03, 2017 60.72 60.84 59.88 59.89 1,612,245 -0.83(-1.37%)
Mar 02, 2017 61.57 61.75 60.67 60.72 1,758,131 -1.11(-1.80%)
Mar 01, 2017 60.92 62.24 60.74 61.83 1,990,806 +1.55(+2.57%)
Feb 28, 2017 60.03 60.60 59.77 60.28 2,913,349 +0.03(+0.05%)
Feb 27, 2017 59.87 60.79 59.72 60.25 2,265,745 +0.45(+0.75%)
Feb 24, 2017 59.52 60.19 59.43 59.80 2,730,072 -0.17(-0.28%)
Feb 23, 2017 60.99 61.20 59.81 59.97 2,114,748 -0.58(-0.96%)
Feb 22, 2017 60.47 60.70 60.20 60.55 2,161,215 +0.00(+0.00%)
Feb 21, 2017 61.29 61.34 60.45 60.55 1,686,619 -0.21(-0.35%)
Feb 17, 2017 60.76 60.76 60.76 0 -0.44(-0.72%)
Feb 16, 2017 61.50 61.77 60.92 61.20 1,949,348 -0.30(-0.49%)
Feb 15, 2017 61.17 61.70 60.97 61.50 2,247,491 +0.00(+0.00%)
Feb 14, 2017 61.27 61.60 60.33 61.50 1,939,634 +0.44(+0.72%)
Feb 13, 2017 61.23 61.29 60.41 61.06 4,155,442 -0.09(-0.15%)
Feb 10, 2017 62.80 63.09 60.98 61.15 3,130,747 +0.09(+0.15%)
Feb 09, 2017 61.84 62.41 61.05 61.06 2,300,513 -0.10(-0.16%)
Feb 08, 2017 60.99 61.54 60.62 61.16 4,015,750 -0.20(-0.33%)
Feb 07, 2017 61.37 61.62 60.82 61.36 3,022,421 -0.32(-0.52%)
Feb 06, 2017 62.03 62.07 61.36 61.68 1,519,645 -0.17(-0.27%)
Feb 03, 2017 62.47 62.50 61.40 61.85 2,569,801 -0.56(-0.90%)
Feb 02, 2017 62.59 62.70 62.02 62.41 2,110,878 -0.17(-0.27%)
Feb 01, 2017 63.67 63.78 61.95 62.58 2,909,557 -0.50(-0.79%)
Jan 31, 2017 61.91 63.19 61.52 63.08 2,535,867 +1.26(+2.04%)
Jan 30, 2017 62.99 63.31 61.16 61.82 2,790,796 -1.27(-2.01%)
Jan 27, 2017 63.00 63.48 62.61 63.09 2,067,440 -0.01(-0.02%)
Jan 26, 2017 63.85 63.95 61.19 63.10 5,782,534 -0.50(-0.79%)
Jan 25, 2017 62.37 63.69 62.37 63.60 3,121,339 +0.92(+1.47%)
Jan 24, 2017 61.89 62.82 61.63 62.68 1,668,118 +1.26(+2.05%)
Jan 23, 2017 61.40 61.63 60.26 61.42 2,002,647 -0.56(-0.90%)
Jan 20, 2017 62.16 62.69 61.30 61.98 2,144,202 +0.02(+0.03%)
Jan 19, 2017 61.54 62.57 61.54 61.96 1,882,466 +0.22(+0.36%)
Jan 18, 2017 61.47 62.07 61.11 61.74 2,468,033 -0.16(-0.26%)
Jan 17, 2017 61.45 61.99 61.10 61.90 2,928,503 +0.98(+1.61%)
Jan 13, 2017 60.92 60.92 60.92 0 -1.50(-2.40%)
Jan 12, 2017 63.62 63.80 62.40 62.42 1,672,709 -0.96(-1.51%)
Jan 11, 2017 62.52 63.63 62.24 63.38 1,857,001 +1.00(+1.60%)
Jan 10, 2017 63.50 63.62 62.27 62.38 3,270,020 -0.86(-1.36%)
Jan 09, 2017 63.32 63.94 63.05 63.24 1,837,114 -0.72(-1.13%)
Jan 06, 2017 64.17 64.72 63.47 63.96 2,555,000 -0.39(-0.61%)
Jan 05, 2017 64.84 65.36 64.09 64.35 2,028,463 -0.40(-0.62%)
Jan 04, 2017 64.08 65.46 64.08 64.75 2,122,626 -0.28(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.