BHI: Historical Prices for BAKER HUGHES INTL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.91	41.49	40.31	40.49	4,614,400	40.49
19-Nov-09	41.78	41.99	40.91	41.18	7,428,600	41.18
18-Nov-09	43.26	43.38	41.56	42.21	7,512,300	42.21
17-Nov-09	43.31	43.49	42.39	43.06	5,234,900	43.06
16-Nov-09	41.89	43.90	41.63	43.34	5,594,900	43.34
13-Nov-09	41.38	41.90	40.78	41.45	4,275,100	41.45
12-Nov-09	42.77	43.12	41.09	41.43	5,901,600	41.43
11-Nov-09	42.93	43.55	42.75	43.22	4,376,300	43.22
10-Nov-09	42.90	43.16	41.76	42.50	4,597,400	42.50
9-Nov-09	41.89	43.21	41.89	43.06	4,736,700	43.06
6-Nov-09	41.40	41.95	40.75	41.18	6,674,700	41.18
5-Nov-09	41.26	42.17	41.07	42.12	5,792,400	42.12
4-Nov-09	42.76	42.87	40.53	40.89	12,561,300	40.89
3-Nov-09	41.60	43.75	41.35	43.43	4,772,100	43.43
2-Nov-09	42.31	43.27	41.25	42.21	5,001,800	42.21
30-Oct-09	43.90	43.91	41.52	42.07	6,341,400	42.07
29-Oct-09	42.48	44.38	42.47	44.25	5,334,300	44.25
29-Oct-09	$ 0.15 Dividend
28-Oct-09	43.91	43.99	42.07	42.12	5,698,800	41.97
27-Oct-09	44.87	44.87	43.50	44.08	5,658,900	43.92
26-Oct-09	45.44	46.66	44.15	44.22	5,314,700	44.06
23-Oct-09	47.03	47.39	44.90	45.36	4,476,700	45.20
22-Oct-09	46.58	47.16	45.44	46.90	4,103,700	46.73
21-Oct-09	45.84	48.19	45.82	46.58	5,197,300	46.41
20-Oct-09	47.34	47.40	45.43	46.48	4,403,300	46.31
19-Oct-09	47.31	47.55	46.56	47.34	4,726,400	47.17
16-Oct-09	47.25	47.54	46.25	47.03	5,513,400	46.86
15-Oct-09	45.24	47.67	45.08	47.67	7,972,900	47.50
14-Oct-09	45.79	46.28	45.65	46.21	4,921,000	46.05
13-Oct-09	45.53	45.63	44.04	45.03	4,800,000	44.87
12-Oct-09	45.25	46.10	45.04	45.36	3,477,700	45.20
9-Oct-09	44.55	45.25	44.42	44.88	4,127,500	44.72
8-Oct-09	43.94	45.23	43.14	44.98	6,838,100	44.82
7-Oct-09	42.63	43.74	42.49	43.67	4,724,300	43.51
6-Oct-09	42.64	43.50	42.46	42.68	6,092,700	42.53
5-Oct-09	40.50	41.80	40.46	41.76	4,461,200	41.61
2-Oct-09	40.89	41.34	40.18	40.66	5,169,000	40.52
1-Oct-09	43.08	43.54	41.55	41.65	6,971,200	41.50
30-Sep-09	43.37	43.50	42.00	42.66	5,938,200	42.51
29-Sep-09	42.52	43.16	42.29	43.03	6,227,700	42.88
28-Sep-09	42.42	43.31	42.30	43.30	5,139,800	43.15
25-Sep-09	41.81	42.71	41.72	42.37	6,905,200	42.22
24-Sep-09	43.22	43.29	41.86	42.24	5,432,900	42.09
23-Sep-09	43.89	44.42	42.71	43.36	7,816,500	43.21
22-Sep-09	43.87	44.61	43.73	43.94	6,029,200	43.78
21-Sep-09	43.15	44.35	42.90	43.10	12,914,800	42.95
18-Sep-09	41.45	44.25	41.16	44.01	22,821,900	43.85
17-Sep-09	40.06	41.11	39.66	40.78	12,303,400	40.63
16-Sep-09	39.00	40.40	38.75	39.87	8,250,100	39.73
15-Sep-09	38.28	38.88	37.84	38.76	7,789,500	38.62
14-Sep-09	36.95	38.37	36.75	38.30	7,586,600	38.16
11-Sep-09	36.51	37.64	36.50	37.58	11,793,800	37.45
10-Sep-09	35.84	36.38	35.57	36.34	10,128,500	36.21
9-Sep-09	36.42	36.45	35.55	35.76	10,547,300	35.63
8-Sep-09	36.37	36.80	35.97	36.12	15,009,500	35.99
4-Sep-09	35.49	35.80	35.29	35.62	6,905,100	35.49
3-Sep-09	35.44	35.64	35.30	35.63	7,875,100	35.50
2-Sep-09	35.17	35.88	35.01	35.01	12,017,000	34.89
1-Sep-09	34.72	35.70	34.51	35.43	17,636,100	35.30
31-Aug-09	36.28	36.34	34.17	34.45	21,832,000	34.33
28-Aug-09	38.41	38.70	37.79	38.09	2,194,300	37.95
27-Aug-09	38.07	38.23	37.14	38.09	2,614,500	37.95
26-Aug-09	38.06	38.44	37.79	38.34	2,565,100	38.20
25-Aug-09	39.52	39.74	38.05	38.30	3,794,800	38.16
24-Aug-09	39.04	39.69	38.95	39.18	3,372,100	39.04
21-Aug-09	38.10	38.90	37.90	38.71	5,037,100	38.57
20-Aug-09	37.15	37.92	37.07	37.61	3,846,100	37.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions