HAL: Historical Prices for HALLIBURTON CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.22	30.46	29.72	29.88	15,493,000	29.88
19-Nov-09	31.40	31.43	30.22	30.44	12,724,200	30.44
18-Nov-09	31.95	31.95	31.19	31.69	10,380,800	31.69
17-Nov-09	31.58	31.96	31.22	31.75	8,790,100	31.75
16-Nov-09	30.92	32.00	30.81	31.72	14,312,900	31.72
13-Nov-09	30.34	30.98	29.87	30.71	12,243,700	30.71
12-Nov-09	31.22	31.32	30.12	30.30	15,917,600	30.30
11-Nov-09	31.81	32.00	31.10	31.42	10,860,400	31.42
10-Nov-09	31.44	31.88	30.83	31.47	10,195,200	31.47
9-Nov-09	31.83	31.98	31.41	31.63	11,759,700	31.63
6-Nov-09	30.20	31.58	30.20	31.03	15,965,700	31.03
5-Nov-09	30.45	30.78	30.27	30.55	12,851,400	30.55
4-Nov-09	30.46	31.00	30.15	30.23	18,697,900	30.23
3-Nov-09	28.74	30.50	28.63	30.31	18,394,100	30.31
2-Nov-09	29.30	30.03	28.56	29.26	17,954,100	29.26
30-Oct-09	30.17	30.33	29.01	29.21	19,304,200	29.21
29-Oct-09	29.25	30.38	29.10	30.33	18,399,500	30.33
28-Oct-09	29.73	29.90	28.78	28.94	22,046,200	28.94
27-Oct-09	29.74	30.38	29.33	30.04	16,422,200	30.04
26-Oct-09	30.30	31.05	29.47	29.70	14,781,600	29.70
23-Oct-09	31.51	31.51	29.86	30.21	16,938,400	30.21
22-Oct-09	30.86	31.60	30.38	31.41	11,587,000	31.41
21-Oct-09	30.56	31.95	30.40	31.00	18,480,300	31.00
20-Oct-09	31.25	31.65	30.23	30.80	17,876,500	30.80
19-Oct-09	30.90	31.21	30.57	31.05	20,795,800	31.05
16-Oct-09	30.13	31.27	29.94	30.40	31,173,800	30.40
15-Oct-09	28.94	30.00	28.94	29.85	30,539,600	29.85
14-Oct-09	28.99	29.26	28.72	29.19	12,233,400	29.19
13-Oct-09	29.00	29.08	28.15	28.47	13,717,400	28.47
12-Oct-09	28.60	28.99	28.45	28.97	13,900,300	28.97
9-Oct-09	28.64	28.79	28.00	28.22	10,918,500	28.22
8-Oct-09	28.32	28.89	28.03	28.80	18,292,500	28.80
7-Oct-09	26.85	28.08	26.84	28.02	16,701,900	28.02
6-Oct-09	26.93	27.44	26.65	26.86	13,489,800	26.86
5-Oct-09	25.67	26.65	25.64	26.48	9,980,600	26.48
2-Oct-09	25.57	26.06	25.50	25.74	12,538,500	25.74
1-Oct-09	27.12	27.25	26.34	26.40	16,933,300	26.40
30-Sep-09	27.47	27.51	26.61	27.12	11,958,200	27.12
29-Sep-09	27.16	27.55	26.89	27.31	9,063,900	27.31
28-Sep-09	26.84	27.38	26.63	27.29	7,820,100	27.29
25-Sep-09	26.51	26.98	26.19	26.74	11,249,300	26.74
24-Sep-09	27.43	27.49	26.57	26.77	11,678,000	26.77
23-Sep-09	28.46	28.58	27.33	27.35	11,050,600	27.35
22-Sep-09	27.89	28.35	27.63	28.32	9,051,900	28.32
21-Sep-09	27.33	27.87	27.19	27.45	9,507,600	27.45
18-Sep-09	28.03	28.43	27.41	28.15	16,610,000	28.15
17-Sep-09	28.20	28.50	27.55	27.87	15,929,200	27.87
16-Sep-09	27.18	28.36	27.11	28.03	23,670,700	28.03
15-Sep-09	26.13	26.99	25.82	26.94	16,485,200	26.94
14-Sep-09	25.38	26.19	25.12	26.16	11,405,300	26.16
11-Sep-09	25.79	26.45	25.79	26.10	15,463,200	26.10
10-Sep-09	24.98	25.76	24.72	25.65	14,137,800	25.65
9-Sep-09	25.25	25.35	24.70	24.94	11,747,000	24.94
8-Sep-09	25.02	25.49	24.75	25.06	14,104,900	25.06
4-Sep-09	23.79	24.66	23.78	24.54	10,877,600	24.54
3-Sep-09	23.55	24.01	23.47	23.98	10,295,300	23.98
2-Sep-09	23.20	23.73	23.20	23.34	10,021,000	23.34
1-Sep-09	23.62	24.45	23.45	23.51	14,711,700	23.51
31-Aug-09	23.77	23.86	23.20	23.71	16,087,700	23.71
31-Aug-09	$ 0.09 Dividend
28-Aug-09	24.65	24.82	23.77	24.13	14,588,100	24.04
27-Aug-09	24.51	24.57	23.73	24.40	12,344,200	24.31
26-Aug-09	24.23	24.78	24.22	24.72	12,974,100	24.63
25-Aug-09	25.61	25.71	24.34	24.52	15,246,600	24.43
24-Aug-09	25.45	25.58	25.08	25.28	15,146,000	25.19
21-Aug-09	24.68	25.18	24.60	25.05	23,835,700	24.96
20-Aug-09	23.76	24.42	23.61	24.34	17,487,800	24.25
* 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