Halliburton Co (NY: HAL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.20	24.02	24.02	24.02	9,618,876	+0.10(+0.40%)
Dec 30, 2009	23.65	23.99	23.43	23.92	9,358,895	+0.26(+1.11%)
Dec 29, 2009	24.27	24.37	23.58	23.66	11,680,146	-0.53(-2.21%)
Dec 28, 2009	24.20	24.46	24.08	24.20	6,766,405	+0.03(+0.13%)
Dec 24, 2009	24.35	24.46	24.10	24.16	4,241,416	-0.15(-0.62%)
Dec 23, 2009	24.30	24.39	24.19	24.32	9,064,696	+0.24(+0.99%)
Dec 22, 2009	24.12	24.35	24.03	24.08	10,381,228	-0.23(-0.95%)
Dec 21, 2009	23.85	24.48	23.85	24.31	14,309,238	+0.66(+2.80%)
Dec 18, 2009	24.25	24.26	23.53	23.65	21,092,166	-0.37(-1.53%)
Dec 17, 2009	23.48	24.12	23.39	24.01	25,125,444	+0.47(+2.00%)
Dec 16, 2009	23.43	24.05	23.38	23.54	14,504,994	+0.30(+1.27%)
Dec 15, 2009	22.83	23.55	22.83	23.25	15,004,470	+0.38(+1.68%)
Dec 14, 2009	23.03	23.11	22.85	22.86	12,228,080	+0.42(+1.89%)
Dec 11, 2009	22.35	22.79	22.26	22.44	14,617,946	-0.05(-0.21%)
Dec 10, 2009	22.02	22.67	22.02	22.49	18,699,738	+0.57(+2.59%)
Dec 09, 2009	21.27	22.04	21.19	21.92	21,990,450	+0.53(+2.46%)
Dec 08, 2009	21.83	21.87	21.31	21.39	22,665,060	-0.72(-3.25%)
Dec 07, 2009	22.01	22.54	21.95	22.11	11,355,668	-0.09(-0.40%)
Dec 04, 2009	22.78	23.12	21.87	22.20	16,661,908	-0.20(-0.89%)
Dec 03, 2009	22.95	23.04	22.34	22.40	18,072,290	-0.71(-3.07%)
Dec 02, 2009	23.34	23.60	22.95	23.11	14,757,261	-0.32(-1.36%)
Dec 01, 2009	23.65	23.85	23.36	23.43	17,464,688	+0.06(+0.27%)
Nov 30, 2009	22.99	23.47	22.90	23.37	18,130,062	+0.21(+0.93%)
Nov 27, 2009	23.07	23.42	22.51	23.15	11,100,321	-0.89(-3.71%)
Nov 25, 2009	23.84	24.15	23.32	24.04	23,130,514	-0.20(-0.82%)
Nov 24, 2009	24.08	24.49	23.84	24.24	12,385,052	+0.02(+0.07%)
Nov 23, 2009	24.38	24.58	24.04	24.23	14,254,245	+0.45(+1.87%)
Nov 20, 2009	24.05	24.24	23.65	23.78	19,469,010	-0.45(-1.84%)
Nov 19, 2009	24.99	25.01	24.05	24.23	15,988,155	-0.99(-3.94%)
Nov 18, 2009	25.43	25.43	24.82	25.22	13,043,693	-0.05(-0.19%)
Nov 17, 2009	25.13	25.44	24.85	25.27	11,044,899	+0.02(+0.09%)
Nov 16, 2009	24.61	25.47	24.52	25.24	17,984,468	+0.80(+3.29%)
Nov 13, 2009	24.12	24.66	23.80	24.44	15,386,648	+0.33(+1.35%)
Nov 12, 2009	24.85	24.93	23.97	24.11	20,000,570	-0.89(-3.56%)
Nov 11, 2009	25.32	25.47	24.75	25.01	13,646,282	-0.04(-0.16%)
Nov 10, 2009	25.02	25.37	24.53	25.05	12,810,480	-0.13(-0.51%)
Nov 09, 2009	25.33	25.45	25.00	25.17	14,776,264	+0.48(+1.93%)
Nov 06, 2009	24.03	25.13	24.03	24.70	20,061,236	+0.40(+1.64%)
Nov 05, 2009	24.23	24.50	24.09	24.30	16,147,975	+0.24(+0.99%)
Nov 04, 2009	24.24	24.67	23.99	24.06	23,494,298	-0.06(-0.26%)
Nov 03, 2009	22.87	24.27	22.79	24.12	23,112,488	+0.84(+3.59%)
Nov 02, 2009	23.32	23.90	22.73	23.29	22,559,632	+0.04(+0.17%)
Oct 30, 2009	24.01	24.14	23.09	23.25	24,256,118	-0.89(-3.69%)
Oct 29, 2009	23.28	24.18	23.16	24.14	23,119,280	+1.11(+4.80%)
Oct 28, 2009	23.66	23.80	22.90	23.03	27,701,518	-0.88(-3.66%)
Oct 27, 2009	23.67	24.18	23.34	23.91	20,634,766	+0.27(+1.14%)
Oct 26, 2009	24.11	24.71	23.45	23.64	18,573,370	-0.41(-1.69%)
Oct 23, 2009	24.14	24.19	23.76	24.04	21,283,462	-0.95(-3.82%)
Oct 22, 2009	24.56	25.15	24.18	25.00	14,559,248	+0.33(+1.32%)
Oct 21, 2009	24.32	25.43	24.19	24.67	23,220,820	+0.16(+0.65%)
Oct 20, 2009	24.13	24.58	24.10	24.51	22,462,156	-0.20(-0.81%)
Oct 19, 2009	24.59	24.84	24.33	24.71	26,130,414	+0.52(+2.14%)
Oct 16, 2009	23.98	24.89	23.83	24.19	39,172,780	+0.44(+1.84%)
Oct 15, 2009	23.03	23.88	23.03	23.76	38,377,700	+0.53(+2.26%)
Oct 14, 2009	23.07	23.29	22.88	23.23	15,371,442	+0.57(+2.53%)
Oct 13, 2009	23.08	23.14	22.40	22.66	17,236,110	-0.40(-1.73%)
Oct 12, 2009	22.91	23.07	22.64	23.06	17,465,960	+0.60(+2.66%)
Oct 09, 2009	22.79	22.91	22.28	22.46	13,719,233	-0.46(-2.01%)
Oct 08, 2009	22.54	22.99	22.31	22.92	22,984,850	+0.62(+2.78%)
Oct 07, 2009	21.37	22.35	21.36	22.30	20,986,508	+0.92(+4.32%)
Oct 06, 2009	21.43	21.84	21.21	21.38	16,950,216	+0.30(+1.44%)
Oct 05, 2009	20.43	21.21	20.41	21.07	12,540,799	+0.59(+2.87%)
Oct 02, 2009	20.35	20.74	20.29	20.49	15,754,985	-0.53(-2.50%)

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.