Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:25PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Michael Baker Corporation (BKR)

On Nov 25: 38.55   0.45 (1.18%)

MORE ON BKR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 38.22 39.41 38.22 38.55 54,200 38.55 24-Nov-09 38.55 38.62 37.65 38.10 54,500 38.10 23-Nov-09 38.29 39.44 38.29 38.70 32,600 38.70 20-Nov-09 37.25 38.22 36.88 38.00 45,600 38.00 19-Nov-09 38.33 38.35 37.25 37.63 70,600 37.63 18-Nov-09 40.50 40.50 38.26 38.40 37,400 38.40 17-Nov-09 41.02 41.02 39.91 40.50 90,700 40.50 16-Nov-09 38.25 41.10 38.08 41.10 120,700 41.10 13-Nov-09 36.63 38.10 36.49 38.02 78,000 38.02 12-Nov-09 37.48 37.48 36.50 36.59 50,200 36.59 11-Nov-09 37.18 37.60 36.84 37.49 33,100 37.49 10-Nov-09 36.35 38.45 35.97 37.00 120,300 37.00 9-Nov-09 36.10 37.00 35.89 36.93 48,700 36.93 6-Nov-09 35.75 36.57 35.66 35.90 47,700 35.90 5-Nov-09 35.14 36.08 35.03 35.88 41,600 35.88 4-Nov-09 35.73 35.94 34.83 34.95 36,000 34.95 3-Nov-09 35.21 35.85 35.20 35.52 30,100 35.52 2-Nov-09 35.85 36.29 35.01 35.46 36,800 35.46 30-Oct-09 36.39 36.39 35.38 35.70 35,300 35.70 29-Oct-09 35.80 36.80 35.42 36.59 21,500 36.59 28-Oct-09 37.31 37.39 35.50 35.50 64,700 35.50 27-Oct-09 37.86 37.94 37.34 37.34 58,200 37.34 26-Oct-09 38.31 39.34 37.90 37.90 65,300 37.90 23-Oct-09 38.85 39.58 38.09 38.36 79,700 38.36 22-Oct-09 38.83 39.21 37.91 39.13 44,700 39.13 21-Oct-09 39.38 39.86 38.68 38.84 106,200 38.84 20-Oct-09 40.00 40.00 38.77 39.50 48,400 39.50 19-Oct-09 39.69 40.20 39.06 40.00 43,700 40.00 16-Oct-09 39.18 39.85 38.50 39.66 82,400 39.66 15-Oct-09 39.78 40.18 39.49 39.66 73,700 39.66 14-Oct-09 40.03 40.50 39.47 39.99 52,300 39.99 13-Oct-09 40.61 40.67 39.65 40.03 74,500 40.03 12-Oct-09 41.45 41.45 40.46 40.79 52,100 40.79 9-Oct-09 40.96 41.11 40.22 41.11 37,300 41.11 8-Oct-09 40.80 41.87 40.58 40.96 81,000 40.96 7-Oct-09 40.50 40.93 39.71 40.68 69,800 40.68 6-Oct-09 40.17 40.98 39.87 40.62 90,500 40.62 5-Oct-09 39.12 40.30 38.97 40.13 94,400 40.13 2-Oct-09 39.38 40.15 37.98 39.06 159,600 39.06 1-Oct-09 36.18 38.23 36.18 38.10 116,700 38.10 30-Sep-09 35.97 36.36 35.02 36.34 60,400 36.34 29-Sep-09 37.02 37.02 35.80 36.10 33,800 36.10 28-Sep-09 35.92 37.40 35.92 36.99 46,600 36.99 25-Sep-09 35.90 36.10 35.60 35.87 50,000 35.87 24-Sep-09 35.76 37.10 35.76 35.92 63,900 35.92 23-Sep-09 36.59 37.09 36.41 36.58 73,400 36.58 22-Sep-09 36.16 36.65 35.59 36.56 64,200 36.56 21-Sep-09 35.82 36.09 35.41 35.96 14,000 35.96 18-Sep-09 35.11 36.25 34.90 36.11 72,900 36.11 17-Sep-09 35.71 36.10 35.12 35.72 65,500 35.72 16-Sep-09 35.74 35.82 35.20 35.82 46,200 35.82 15-Sep-09 35.73 35.84 35.52 35.74 28,600 35.74 14-Sep-09 35.79 36.29 35.69 35.96 40,000 35.96 11-Sep-09 35.93 36.21 35.50 36.00 40,100 36.00 10-Sep-09 35.56 36.21 35.30 35.80 37,500 35.80 9-Sep-09 35.09 36.16 34.65 35.85 48,800 35.85 8-Sep-09 35.30 35.50 34.40 35.01 54,600 35.01 4-Sep-09 33.47 34.64 33.41 34.28 34,800 34.28 3-Sep-09 33.99 34.10 32.63 33.52 50,800 33.52 2-Sep-09 33.46 34.50 33.00 33.54 97,000 33.54 1-Sep-09 33.54 35.47 33.22 33.54 82,400 33.54 31-Aug-09 33.78 33.82 33.37 33.48 40,200 33.48 28-Aug-09 35.33 35.52 33.70 34.05 43,800 34.05 27-Aug-09 35.76 35.76 34.67 35.09 55,500 35.09 26-Aug-09 35.69 36.22 35.38 35.63 30,100 35.63 25-Aug-09 35.86 36.25 35.52 35.69 36,200 35.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions