Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baker Hughes Company (NY: BKR )

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 (%)
Apr 30, 2021 18.28 18.70 18.12 18.13 12,666,556 -0.42(-2.24%)
Apr 29, 2021 18.48 18.64 18.14 18.55 13,543,344 +0.26(+1.43%)
Apr 28, 2021 18.14 18.46 18.01 18.28 10,753,854 +0.30(+1.66%)
Apr 27, 2021 18.36 18.37 17.67 17.99 9,187,328 -0.20(-1.09%)
Apr 26, 2021 18.25 18.43 18.08 18.18 9,094,250 +0.12(+0.65%)
Apr 23, 2021 17.92 18.27 17.71 18.07 9,127,474 +0.17(+0.96%)
Apr 22, 2021 17.63 18.15 17.63 17.90 10,291,093 +0.24(+1.38%)
Apr 21, 2021 17.14 17.71 16.93 17.65 12,413,723 +0.04(+0.20%)
Apr 20, 2021 17.89 18.02 17.38 17.62 14,941,800 -0.47(-2.60%)
Apr 19, 2021 18.40 18.52 18.01 18.08 7,634,332 -0.06(-0.35%)
Apr 16, 2021 18.16 18.30 17.93 18.15 8,707,046 +0.18(+1.01%)
Apr 15, 2021 18.33 18.39 17.88 17.97 8,008,783 -0.41(-2.21%)
Apr 14, 2021 18.13 18.72 18.11 18.37 11,889,749 +0.42(+2.36%)
Apr 13, 2021 17.94 18.25 17.77 17.95 9,723,199 -0.19(-1.05%)
Apr 12, 2021 18.36 18.49 17.99 18.14 9,130,652 -0.02(-0.10%)
Apr 09, 2021 18.73 18.73 17.93 18.16 13,176,031 -0.54(-2.90%)
Apr 08, 2021 19.10 19.19 18.31 18.70 14,911,863 -0.65(-3.36%)
Apr 07, 2021 19.26 19.57 19.10 19.35 7,262,176 +0.16(+0.85%)
Apr 06, 2021 19.40 19.74 19.16 19.19 9,209,856 -0.14(-0.75%)
Apr 05, 2021 19.62 19.62 19.12 19.33 5,967,249 -0.29(-1.47%)
Apr 01, 2021 19.52 19.62 19.08 19.62 10,469,166 +0.11(+0.56%)
Mar 31, 2021 19.59 19.71 19.39 19.51 5,879,411 -0.11(-0.55%)
Mar 30, 2021 19.75 20.08 19.56 19.62 5,691,480 -0.39(-1.94%)
Mar 29, 2021 20.04 20.35 19.78 20.01 7,499,426 -0.16(-0.81%)
Mar 26, 2021 19.82 20.19 19.63 20.17 6,690,963 +0.73(+3.76%)
Mar 25, 2021 19.54 19.66 18.70 19.44 10,522,907 -0.49(-2.45%)
Mar 24, 2021 19.86 20.09 19.76 19.93 8,283,301 +0.34(+1.75%)
Mar 23, 2021 19.78 20.08 19.43 19.58 9,025,509 -0.56(-2.78%)
Mar 22, 2021 20.26 20.38 19.87 20.14 10,812,657 -0.28(-1.37%)
Mar 19, 2021 20.43 20.99 20.19 20.42 24,282,262 -0.32(-1.57%)
Mar 18, 2021 21.51 21.99 20.58 20.75 10,261,268 -0.90(-4.17%)
Mar 17, 2021 20.69 21.69 20.66 21.65 10,425,377 +0.87(+4.17%)
Mar 16, 2021 21.44 21.66 20.75 20.78 10,141,138 -1.08(-4.95%)
Mar 15, 2021 22.19 22.44 21.75 21.87 6,569,478 -0.14(-0.62%)
Mar 12, 2021 21.91 22.07 21.71 22.00 8,598,062 +0.19(+0.87%)
Mar 11, 2021 22.03 22.49 21.78 21.81 9,952,497 -0.20(-0.90%)
Mar 10, 2021 21.54 22.13 21.49 22.01 8,527,135 +0.39(+1.80%)
Mar 09, 2021 21.88 22.32 21.37 21.62 9,306,648 -0.34(-1.56%)
Mar 08, 2021 22.12 22.17 21.27 21.97 10,567,176 -0.02(-0.08%)
Mar 05, 2021 22.13 22.37 20.36 21.99 14,798,710 +0.29(+1.33%)
Mar 04, 2021 22.02 22.29 20.77 21.70 14,186,991 -0.39(-1.76%)
Mar 03, 2021 22.17 22.32 21.93 22.08 12,474,622 +0.08(+0.37%)
Mar 02, 2021 22.45 22.93 21.90 22.00 11,662,874 -0.55(-2.44%)
Mar 01, 2021 22.35 22.97 22.27 22.55 12,699,408 +0.45(+2.04%)
Feb 26, 2021 21.98 22.33 21.22 22.10 11,998,257 -0.23(-1.01%)
Feb 25, 2021 22.99 23.15 22.05 22.33 7,398,796 -0.38(-1.67%)
Feb 24, 2021 21.67 22.86 21.62 22.71 7,915,162 +1.12(+5.19%)
Feb 23, 2021 21.86 22.07 21.01 21.59 7,111,227 -0.20(-0.91%)
Feb 22, 2021 21.15 22.25 20.99 21.79 7,495,753 +0.66(+3.12%)
Feb 19, 2021 20.83 21.36 20.83 21.13 5,113,693 +0.29(+1.39%)
Feb 18, 2021 21.18 21.20 20.78 20.84 5,596,452 -0.42(-2.00%)
Feb 17, 2021 21.14 21.33 20.93 21.26 6,050,250 +0.29(+1.38%)
Feb 16, 2021 20.94 21.32 20.81 20.97 8,019,502 +0.48(+2.33%)
Feb 12, 2021 20.16 20.62 20.07 20.50 5,422,480 +0.15(+0.75%)
Feb 11, 2021 20.60 20.63 19.87 20.34 6,092,245 -0.43(-2.09%)
Feb 10, 2021 20.23 20.82 20.04 20.78 6,916,947 +0.67(+3.32%)
Feb 09, 2021 20.18 20.33 19.94 20.11 4,709,802 -0.25(-1.24%)
Feb 08, 2021 20.02 20.60 19.94 20.36 4,797,059 +0.59(+2.97%)
Feb 05, 2021 20.40 20.44 19.59 19.77 5,341,088 -0.25(-1.25%)
Feb 04, 2021 19.25 20.04 18.98 20.02 8,194,247 +0.86(+4.49%)
Feb 03, 2021 18.28 19.22 18.28 19.16 5,235,268 +0.90(+4.95%)
Feb 02, 2021 18.64 18.79 18.19 18.26 4,576,619 +0.07(+0.39%)
Feb 01, 2021 18.24 18.36 17.87 18.19 4,418,063 +0.20(+1.09%)
Jan 29, 2021 18.25 18.64 17.85 17.99 7,904,936 -0.46(-2.48%)
Jan 28, 2021 18.53 18.62 17.99 18.45 5,874,835 +0.17(+0.93%)
Jan 27, 2021 18.23 18.94 17.61 18.28 8,128,401 -0.18(-0.97%)
Jan 26, 2021 19.15 19.44 18.39 18.46 8,392,432 -0.39(-2.09%)
Jan 25, 2021 19.62 19.62 18.55 18.85 9,253,301 -1.00(-5.05%)
Jan 22, 2021 19.86 20.04 19.42 19.85 7,834,474 -0.34(-1.69%)
Jan 21, 2021 20.09 21.39 19.86 20.19 11,976,618 -0.30(-1.49%)
Jan 20, 2021 20.65 20.72 20.18 20.50 7,825,970 +0.02(+0.09%)
Jan 19, 2021 20.61 20.70 20.24 20.48 13,466,791 +0.00(+0.00%)
Jan 15, 2021 20.74 20.94 20.03 20.48 7,137,233 -0.75(-3.54%)
Jan 14, 2021 20.68 21.53 20.63 21.23 8,761,298 +0.64(+3.09%)
Jan 13, 2021 20.60 20.80 20.27 20.60 5,408,380 -0.04(-0.17%)
Jan 12, 2021 20.44 21.04 20.30 20.63 6,023,968 +0.35(+1.72%)
Jan 11, 2021 19.52 20.35 19.31 20.28 4,623,000 +0.16(+0.80%)
Jan 08, 2021 20.41 20.52 19.93 20.12 5,916,390 -0.18(-0.88%)
Jan 07, 2021 19.89 20.36 19.89 20.30 6,182,597 +0.46(+2.30%)
Jan 06, 2021 19.46 20.11 19.24 19.84 9,162,254 +0.81(+4.23%)
Jan 05, 2021 19.13 19.75 19.02 19.04 8,680,757 +0.21(+1.14%)
Jan 04, 2021 19.00 19.24 18.64 18.82 5,553,734 +0.15(+0.82%)
Dec 31, 2020 18.67 18.67 18.67 4,000,073 -0.32(-1.70%)
Dec 30, 2020 18.57 19.10 18.56 18.99 4,000,073 +0.41(+2.22%)
Dec 29, 2020 18.90 19.00 18.46 18.58 4,215,634 -0.12(-0.62%)
Dec 28, 2020 18.98 18.98 18.58 18.70 3,582,155 -0.12(-0.62%)
Dec 24, 2020 18.99 19.02 18.67 18.82 1,354,841 -0.11(-0.57%)
Dec 23, 2020 19.15 19.33 18.84 18.92 4,353,390 -0.05(-0.28%)
Dec 22, 2020 19.00 19.36 18.90 18.98 6,064,975 -0.05(-0.28%)
Dec 21, 2020 18.31 19.18 18.17 19.03 6,008,753 +0.07(+0.38%)
Dec 18, 2020 19.17 19.42 18.74 18.96 14,113,556 -0.30(-1.53%)
Dec 17, 2020 19.41 19.58 18.93 19.25 5,321,535 +0.00(+0.00%)
Dec 16, 2020 19.57 19.57 18.98 19.25 6,644,732 -0.46(-2.32%)
Dec 15, 2020 19.50 19.87 19.24 19.71 6,725,991 +0.30(+1.52%)
Dec 14, 2020 20.55 20.60 19.29 19.42 9,348,124 -0.89(-4.37%)
Dec 11, 2020 20.46 20.64 20.08 20.30 6,813,625 -0.40(-1.95%)
Dec 10, 2020 20.00 21.04 19.93 20.70 6,100,698 +0.35(+1.72%)
Dec 09, 2020 20.28 20.86 20.06 20.36 8,293,382 +0.28(+1.38%)
Dec 08, 2020 19.31 20.13 19.26 20.08 7,512,943 +0.36(+1.82%)
Dec 07, 2020 19.31 19.76 19.13 19.72 7,823,079 +0.21(+1.06%)
Dec 04, 2020 18.64 19.51 18.57 19.51 13,026,266 +1.23(+6.71%)
Dec 03, 2020 17.79 18.47 17.63 18.29 7,686,710 +0.67(+3.81%)
Dec 02, 2020 17.05 17.92 16.93 17.62 7,501,154 +0.39(+2.29%)
Dec 01, 2020 17.36 17.47 17.15 17.22 7,258,425 +0.46(+2.72%)
Nov 30, 2020 17.48 17.64 16.75 16.76 13,401,892 -0.95(-5.36%)
Nov 27, 2020 17.67 17.78 17.55 17.71 2,696,953 +0.00(+0.00%)
Nov 25, 2020 17.74 17.82 17.45 17.71 9,652,171 -0.43(-2.37%)
Nov 24, 2020 17.91 18.29 17.64 18.14 10,046,057 +0.90(+5.19%)
Nov 23, 2020 16.56 17.36 16.41 17.25 9,681,668 +0.94(+5.77%)
Nov 20, 2020 16.26 16.36 16.10 16.31 8,312,963 -0.09(-0.55%)
Nov 19, 2020 16.47 16.64 16.13 16.40 10,412,048 -0.24(-1.45%)
Nov 18, 2020 17.34 17.34 16.63 16.64 9,203,284 -0.61(-3.53%)
Nov 17, 2020 16.51 17.37 16.41 17.25 12,502,553 +0.42(+2.50%)
Nov 16, 2020 16.72 17.10 16.27 16.83 9,307,031 +0.82(+5.15%)
Nov 13, 2020 15.68 16.07 15.56 16.00 5,170,128 +0.56(+3.59%)
Nov 12, 2020 15.42 15.68 15.18 15.45 8,453,504 -0.28(-1.77%)
Nov 11, 2020 15.99 16.03 15.38 15.73 6,395,837 -0.04(-0.23%)
Nov 10, 2020 15.85 16.32 15.29 15.76 11,155,278 -0.06(-0.40%)
Nov 09, 2020 15.59 16.51 15.15 15.82 15,763,623 +1.88(+13.49%)
Nov 06, 2020 13.90 14.27 13.75 13.94 7,841,733 +0.02(+0.13%)
Nov 05, 2020 13.80 14.16 13.77 13.93 7,228,986 +0.06(+0.45%)
Nov 04, 2020 13.93 14.21 13.49 13.86 8,650,802 -0.19(-1.39%)
Nov 03, 2020 14.15 14.31 13.80 14.06 9,726,655 +0.15(+1.08%)
Nov 02, 2020 13.28 14.10 13.10 13.91 11,744,956 +0.83(+6.36%)
Oct 30, 2020 12.62 13.09 12.55 13.08 11,811,273 +0.37(+2.93%)
Oct 29, 2020 11.95 12.71 11.83 12.70 10,815,539 +0.58(+4.74%)
Oct 28, 2020 12.20 12.41 12.06 12.13 11,267,943 -0.42(-3.32%)
Oct 27, 2020 12.24 12.58 12.06 12.54 6,668,536 +0.24(+1.94%)
Oct 26, 2020 12.45 12.45 12.13 12.31 4,736,838 -0.35(-2.73%)
Oct 23, 2020 12.92 13.00 12.45 12.65 7,905,170 -0.15(-1.18%)
Oct 22, 2020 12.54 12.85 12.37 12.80 8,469,880 +0.37(+2.99%)
Oct 21, 2020 11.86 12.69 11.76 12.43 12,373,854 +0.36(+3.01%)
Oct 20, 2020 11.81 12.13 11.76 12.07 11,070,686 +0.46(+3.97%)
Oct 19, 2020 11.85 12.07 11.58 11.61 8,440,384 -0.03(-0.23%)
Oct 16, 2020 11.80 11.92 11.61 11.63 8,935,012 -0.27(-2.30%)
Oct 15, 2020 11.41 11.99 11.36 11.91 7,978,026 +0.27(+2.28%)
Oct 14, 2020 11.39 12.08 11.34 11.64 9,954,837 +0.26(+2.25%)
Oct 13, 2020 11.55 11.59 11.28 11.38 7,848,221 -0.24(-2.06%)
Oct 12, 2020 11.62 11.70 11.42 11.62 5,450,365 -0.06(-0.53%)
Oct 09, 2020 11.88 12.05 11.61 11.69 4,947,466 -0.16(-1.35%)
Oct 08, 2020 11.64 11.88 11.51 11.85 6,406,031 +0.36(+3.16%)
Oct 07, 2020 11.34 11.54 11.15 11.48 5,921,381 +0.19(+1.65%)
Oct 06, 2020 11.71 11.78 11.28 11.30 7,029,062 -0.18(-1.54%)
Oct 05, 2020 11.38 11.56 11.30 11.47 7,730,689 +0.27(+2.45%)
Oct 02, 2020 10.88 11.38 10.74 11.20 6,747,459 -0.10(-0.86%)
Oct 01, 2020 11.51 11.66 11.13 11.30 6,147,834 -0.47(-3.99%)
Sep 30, 2020 11.66 11.98 11.64 11.77 6,472,242 +0.14(+1.22%)
Sep 29, 2020 11.89 12.02 11.47 11.62 5,399,240 -0.30(-2.52%)
Sep 28, 2020 11.89 12.11 11.82 11.92 6,242,353 +0.30(+2.59%)
Sep 25, 2020 11.61 11.73 11.52 11.62 7,064,307 -0.17(-1.43%)
Sep 24, 2020 11.82 12.04 11.60 11.79 7,779,313 -0.19(-1.55%)
Sep 23, 2020 12.74 12.83 11.95 11.98 7,303,087 -0.77(-6.04%)
Sep 22, 2020 12.77 12.91 12.58 12.75 5,150,221 +0.06(+0.49%)
Sep 21, 2020 13.08 13.11 12.51 12.69 7,568,634 -0.74(-5.54%)
Sep 18, 2020 13.30 13.82 13.29 13.43 10,010,602 -0.02(-0.13%)
Sep 17, 2020 13.10 13.50 12.82 13.45 8,660,461 +0.16(+1.20%)
Sep 16, 2020 13.06 13.49 12.88 13.29 10,197,072 +0.27(+2.04%)
Sep 15, 2020 12.96 13.22 12.88 13.02 8,404,339 +0.07(+0.55%)
Sep 14, 2020 12.31 13.11 12.08 12.95 9,144,611 +0.60(+4.87%)
Sep 11, 2020 12.30 12.37 11.99 12.35 7,778,092 +0.07(+0.58%)
Sep 10, 2020 12.48 12.54 12.20 12.28 9,251,523 -0.22(-1.77%)
Sep 09, 2020 12.54 12.59 12.29 12.50 7,504,827 +0.12(+0.93%)
Sep 08, 2020 12.62 12.69 12.05 12.39 13,117,996 -0.48(-3.72%)
Sep 04, 2020 13.08 13.20 12.72 12.86 10,901,393 -0.02(-0.14%)
Sep 03, 2020 12.88 13.15 12.66 12.88 13,381,086 +0.39(+3.12%)
Sep 02, 2020 12.26 12.56 12.03 12.49 8,741,073 +0.20(+1.66%)
Sep 01, 2020 12.45 12.56 12.18 12.29 6,881,545 -0.35(-2.80%)
Aug 31, 2020 13.18 13.23 12.50 12.64 9,689,467 -0.46(-3.51%)
Aug 28, 2020 13.08 13.20 12.96 13.10 4,939,220 +0.06(+0.48%)
Aug 27, 2020 13.33 13.41 13.00 13.04 7,104,975 -0.28(-2.13%)
Aug 26, 2020 13.75 13.80 13.24 13.32 5,719,982 -0.53(-3.83%)
Aug 25, 2020 14.27 14.37 13.84 13.85 3,808,048 -0.23(-1.63%)
Aug 24, 2020 13.71 14.30 13.71 14.08 3,985,755 +0.41(+2.98%)
Aug 21, 2020 13.81 13.83 13.47 13.68 5,622,732 -0.25(-1.78%)
Aug 20, 2020 14.29 14.29 13.90 13.93 5,219,379 -0.53(-3.67%)
Aug 19, 2020 14.49 14.70 14.33 14.46 4,017,701 -0.12(-0.79%)
Aug 18, 2020 14.64 15.06 14.52 14.57 5,072,961 -0.19(-1.26%)
Aug 17, 2020 15.12 15.16 14.45 14.76 6,379,618 -0.50(-3.25%)
Aug 14, 2020 15.01 15.36 14.99 15.25 4,322,015 +0.10(+0.64%)
Aug 13, 2020 15.33 15.42 15.07 15.16 5,215,848 -0.36(-2.34%)
Aug 12, 2020 15.47 15.62 15.24 15.52 5,632,075 +0.31(+2.04%)
Aug 11, 2020 15.53 15.73 15.16 15.21 9,048,770 -0.07(-0.46%)
Aug 10, 2020 14.73 15.41 14.70 15.28 7,067,244 +0.61(+4.16%)
Aug 07, 2020 14.50 14.69 14.32 14.67 5,941,613 -0.02(-0.12%)
Aug 06, 2020 14.62 14.76 14.47 14.69 5,922,770 +0.01(+0.06%)
Aug 05, 2020 14.49 14.90 14.21 14.68 8,096,101 +0.50(+3.52%)
Aug 04, 2020 13.54 14.21 13.54 14.18 4,989,191 +0.49(+3.58%)
Aug 03, 2020 13.44 13.92 13.18 13.69 5,977,365 +0.12(+0.90%)
Jul 31, 2020 13.22 13.74 13.22 13.57 17,860,894 +0.14(+1.04%)
Jul 30, 2020 13.50 13.60 13.01 13.43 9,577,846 -0.42(-3.04%)
Jul 29, 2020 13.87 13.92 13.20 13.85 9,876,969 -0.05(-0.38%)
Jul 28, 2020 14.15 14.25 13.81 13.90 5,948,545 -0.40(-2.82%)
Jul 27, 2020 14.35 14.44 13.98 14.30 4,978,857 -0.03(-0.24%)
Jul 24, 2020 14.70 15.05 14.31 14.34 8,859,881 -0.28(-1.92%)
Jul 23, 2020 14.48 14.71 14.07 14.62 8,208,132 +0.20(+1.40%)
Jul 22, 2020 13.99 14.76 13.86 14.42 10,329,817 +0.13(+0.92%)
Jul 21, 2020 13.49 14.35 13.42 14.28 7,528,972 +1.10(+8.37%)
Jul 20, 2020 13.35 13.44 12.95 13.18 6,371,148 -0.19(-1.44%)
Jul 17, 2020 13.57 13.66 13.36 13.37 4,698,330 -0.11(-0.78%)
Jul 16, 2020 13.40 13.74 13.22 13.48 3,894,802 -0.18(-1.35%)
Jul 15, 2020 14.00 14.04 13.63 13.66 6,420,137 +0.04(+0.26%)
Jul 14, 2020 13.13 13.68 12.99 13.63 5,926,442 +0.44(+3.32%)
Jul 13, 2020 13.33 13.55 13.01 13.19 5,289,000 +0.01(+0.07%)
Jul 10, 2020 12.80 13.21 12.76 13.18 3,405,538 +0.35(+2.73%)
Jul 09, 2020 13.59 13.67 12.79 12.83 5,519,587 -0.76(-5.61%)
Jul 08, 2020 13.36 13.76 13.34 13.59 5,913,411 +0.26(+1.97%)
Jul 07, 2020 13.43 13.58 13.28 13.33 6,383,164 -0.25(-1.87%)
Jul 06, 2020 13.78 14.02 13.39 13.58 6,921,659 +0.09(+0.65%)
Jul 02, 2020 13.78 14.09 13.47 13.50 8,964,816 +0.00(+0.00%)
Jul 01, 2020 13.66 13.99 13.37 13.50 9,792,475 +0.02(+0.13%)
Jun 30, 2020 12.84 13.56 12.82 13.48 5,700,055 +0.47(+3.64%)
Jun 29, 2020 12.93 13.20 12.70 13.01 7,703,709 +0.13(+1.02%)
Jun 26, 2020 13.02 13.08 12.69 12.87 7,824,917 -0.22(-1.67%)
Jun 25, 2020 12.45 13.11 12.36 13.09 6,897,232 +0.56(+4.47%)
Jun 24, 2020 13.36 13.37 12.32 12.53 7,758,504 -1.08(-7.92%)
Jun 23, 2020 13.65 13.86 13.53 13.61 13,774,141 +0.17(+1.24%)
Jun 22, 2020 13.42 13.65 13.33 13.44 9,794,732 -0.12(-0.90%)
Jun 19, 2020 14.61 14.61 13.47 13.57 16,982,132 -0.54(-3.85%)
Jun 18, 2020 13.96 14.28 13.78 14.11 8,637,179 +0.01(+0.06%)
Jun 17, 2020 14.70 14.80 14.04 14.10 9,000,431 -0.65(-4.39%)
Jun 16, 2020 15.12 15.23 14.41 14.75 7,327,771 +0.43(+3.00%)
Jun 15, 2020 13.22 14.49 13.21 14.32 8,038,989 +0.36(+2.57%)
Jun 12, 2020 14.38 14.63 13.56 13.96 6,689,471 +0.27(+1.98%)
Jun 11, 2020 13.97 14.47 13.58 13.69 8,517,090 -1.43(-9.44%)
Jun 10, 2020 15.93 16.11 15.12 15.12 7,606,220 -1.23(-7.55%)
Jun 09, 2020 16.06 16.39 15.77 16.35 8,098,644 -0.34(-2.05%)
Jun 08, 2020 16.55 16.90 16.23 16.69 11,127,392 +1.15(+7.38%)
Jun 05, 2020 15.94 16.00 15.36 15.55 11,116,842 +0.53(+3.50%)
Jun 04, 2020 15.05 15.32 14.78 15.02 7,737,238 -0.16(-1.04%)
Jun 03, 2020 15.43 15.49 15.17 15.18 5,263,727 +0.19(+1.29%)
Jun 02, 2020 14.35 15.15 14.35 14.98 6,204,789 +0.68(+4.78%)
Jun 01, 2020 14.45 14.66 14.21 14.30 5,593,498 -0.16(-1.09%)
May 29, 2020 14.20 14.65 14.04 14.46 13,539,713 +0.11(+0.73%)
May 28, 2020 14.56 14.59 14.22 14.35 6,737,170 -0.15(-1.03%)
May 27, 2020 14.27 14.50 13.92 14.50 5,383,470 +0.48(+3.44%)
May 26, 2020 13.71 14.16 13.66 14.02 4,784,797 +0.78(+5.89%)
May 22, 2020 13.22 13.31 12.92 13.24 3,820,711 -0.11(-0.79%)
May 21, 2020 13.62 13.62 13.03 13.35 4,167,355 -0.16(-1.22%)
May 20, 2020 12.97 13.61 12.76 13.51 5,167,110 +0.95(+7.58%)
May 19, 2020 13.01 13.13 12.54 12.56 5,595,884 -0.72(-5.41%)
May 18, 2020 12.60 13.41 12.41 13.28 5,767,677 +1.37(+11.48%)
May 15, 2020 12.05 12.54 11.87 11.91 6,400,855 -0.21(-1.71%)
May 14, 2020 11.52 12.40 11.34 12.12 5,634,199 +0.34(+2.87%)
May 13, 2020 12.41 12.60 11.73 11.78 5,834,797 -0.83(-6.59%)
May 12, 2020 12.82 13.01 12.41 12.61 7,000,524 -0.04(-0.34%)
May 11, 2020 12.77 12.89 12.45 12.65 5,464,194 -0.34(-2.60%)
May 08, 2020 12.44 13.00 12.23 12.99 8,949,852 +0.86(+7.06%)
May 07, 2020 11.54 12.18 11.51 12.14 7,372,517 +0.94(+8.43%)
May 06, 2020 11.73 11.89 11.18 11.19 5,970,108 -0.58(-4.93%)
May 05, 2020 12.55 12.67 11.69 11.77 6,419,213 -0.32(-2.65%)
May 04, 2020 11.52 12.16 11.50 12.09 5,906,667 +0.23(+1.97%)
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.