Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

35.25 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
May 30, 2003 9.995 10.47 9.982 10.47 11,510,245 +0.63(+6.38%)
May 29, 2003 9.850 9.970 9.805 9.838 8,517,974 -0.03(-0.33%)
May 28, 2003 9.788 9.937 9.747 9.871 11,512,182 +0.07(+0.67%)
May 27, 2003 9.685 9.838 9.631 9.805 9,400,788 -0.04(-0.38%)
May 23, 2003 9.809 9.912 9.705 9.842 8,344,123 +0.19(+1.97%)
May 22, 2003 9.511 9.710 9.511 9.652 7,813,368 +0.12(+1.30%)
May 21, 2003 9.420 9.544 9.379 9.528 8,002,474 +0.07(+0.79%)
May 20, 2003 9.334 9.478 9.268 9.454 15,841,751 +0.17(+1.87%)
May 19, 2003 9.297 9.458 9.148 9.280 13,110,740 -0.01(-0.13%)
May 16, 2003 9.838 9.953 8.983 9.292 38,033,908 -0.88(-8.65%)
May 15, 2003 9.912 10.21 9.867 10.17 20,523,380 +0.49(+5.03%)
May 14, 2003 9.664 9.705 9.276 9.685 16,034,488 +0.12(+1.30%)
May 13, 2003 9.420 9.854 9.400 9.561 14,844,166 +0.17(+1.85%)
May 12, 2003 9.251 9.458 9.210 9.387 11,909,764 +0.09(+1.02%)
May 09, 2003 9.301 9.400 9.247 9.292 11,677,317 +0.00(+0.00%)
May 08, 2003 9.445 9.487 9.251 9.292 11,176,587 -0.18(-1.88%)
May 07, 2003 9.478 9.569 9.437 9.470 11,214,360 -0.00(-0.04%)
May 06, 2003 9.540 9.582 9.437 9.474 12,093,058 -0.12(-1.25%)
May 05, 2003 9.697 9.718 9.445 9.594 9,919,678 -0.09(-0.90%)
May 02, 2003 9.511 9.763 9.396 9.681 8,672,212 +0.14(+1.43%)
May 01, 2003 9.495 9.710 9.338 9.544 10,289,172 +0.05(+0.48%)
Apr 30, 2003 9.156 9.643 9.127 9.499 21,092,634 +0.35(+3.79%)
Apr 29, 2003 9.193 9.272 9.074 9.152 11,325,014 -0.07(-0.76%)
Apr 28, 2003 8.962 9.371 8.962 9.222 9,645,100 +0.31(+3.52%)
Apr 25, 2003 8.995 9.065 8.904 8.908 12,077,077 -0.06(-0.69%)
Apr 24, 2003 8.846 9.107 8.685 8.970 16,946,844 +0.12(+1.40%)
Apr 23, 2003 8.384 8.879 8.371 8.846 21,956,078 +0.50(+5.99%)
Apr 22, 2003 8.053 8.404 8.008 8.347 17,337,402 +0.25(+3.06%)
Apr 21, 2003 8.086 8.140 7.901 8.099 10,628,157 +0.10(+1.24%)
Apr 17, 2003 7.888 8.041 7.826 8.000 17,860,650 +0.09(+1.15%)
Apr 16, 2003 8.297 8.305 7.909 7.909 22,277,386 -0.39(-4.73%)
Apr 15, 2003 8.260 8.433 8.219 8.301 20,228,948 +0.04(+0.50%)
Apr 14, 2003 8.165 8.285 8.082 8.260 10,591,837 +0.11(+1.32%)
Apr 11, 2003 8.016 8.281 7.950 8.153 15,354,339 +0.20(+2.49%)
Apr 10, 2003 7.897 7.996 7.892 7.954 9,140,496 +0.07(+0.84%)
Apr 09, 2003 7.884 7.983 7.826 7.888 11,925,260 +0.05(+0.69%)
Apr 08, 2003 7.797 7.925 7.756 7.835 11,966,423 +0.08(+1.01%)
Apr 07, 2003 7.744 8.144 7.744 7.756 15,797,441 +0.05(+0.70%)
Apr 04, 2003 7.876 7.950 7.620 7.702 9,151,392 -0.13(-1.69%)
Apr 03, 2003 8.012 8.045 7.781 7.835 10,716,536 -0.09(-1.15%)
Apr 02, 2003 7.925 8.053 7.826 7.925 14,967,895 +0.26(+3.39%)
Apr 01, 2003 7.731 7.826 7.508 7.665 19,135,962 -0.03(-0.43%)
Mar 31, 2003 7.892 7.892 7.657 7.698 13,350,209 -0.21(-2.71%)
Mar 28, 2003 8.033 8.078 7.847 7.913 11,581,674 -0.16(-1.99%)
Mar 27, 2003 8.037 8.153 7.975 8.074 7,932,740 +0.00(+0.05%)
Mar 26, 2003 8.128 8.186 7.958 8.070 12,418,242 -0.02(-0.31%)
Mar 25, 2003 8.037 8.322 7.909 8.095 16,652,652 +0.06(+0.72%)
Mar 24, 2003 8.301 8.363 7.897 8.037 14,613,656 -0.42(-4.93%)
Mar 21, 2003 8.615 8.615 8.177 8.454 22,690,464 -0.06(-0.68%)
Mar 20, 2003 8.590 8.603 8.413 8.512 12,577,565 -0.16(-1.86%)
Mar 19, 2003 8.462 8.677 8.446 8.673 19,955,822 +0.24(+2.79%)
Mar 18, 2003 8.363 8.516 8.343 8.438 21,705,470 +0.09(+1.14%)
Mar 17, 2003 8.239 8.359 7.996 8.343 36,107,988 +0.23(+2.80%)
Mar 14, 2003 8.925 8.962 7.987 8.115 726,493,888 -0.81(-9.03%)
Mar 13, 2003 9.520 9.908 8.508 8.921 87,451,184 -2.34(-20.79%)
Mar 12, 2003 11.36 11.46 11.03 11.26 8,108,528 -0.20(-1.73%)
Mar 11, 2003 11.68 11.73 11.41 11.46 6,024,979 -0.21(-1.77%)
Mar 10, 2003 11.85 11.91 11.62 11.67 8,856,233 -0.19(-1.57%)
Mar 07, 2003 11.68 11.87 11.66 11.85 5,510,932 +0.02(+0.21%)
Mar 06, 2003 11.76 11.90 11.67 11.83 7,650,413 -0.05(-0.45%)
Mar 05, 2003 11.82 11.96 11.74 11.88 5,561,296 +0.06(+0.52%)
Mar 04, 2003 11.77 11.99 11.77 11.82 7,753,804 +0.02(+0.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.