Baxter International (NY: BAX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	63.16	63.72	62.54	62.55	4,478,212	-0.64(-1.01%)
Apr 27, 2018	63.04	63.52	62.43	63.19	3,723,517	+0.20(+0.31%)
Apr 26, 2018	61.58	63.14	61.58	62.99	6,066,608	+3.12(+5.22%)
Apr 25, 2018	59.31	59.92	58.68	59.87	3,238,641	+0.33(+0.56%)
Apr 24, 2018	60.53	61.08	59.23	59.54	4,208,586	-0.93(-1.53%)
Apr 23, 2018	60.58	60.75	60.13	60.46	3,138,009	+0.12(+0.19%)
Apr 20, 2018	60.36	60.66	60.08	60.35	3,211,788	+0.06(+0.10%)
Apr 19, 2018	60.39	60.73	60.04	60.28	2,699,973	-0.22(-0.36%)
Apr 18, 2018	60.17	60.91	58.87	60.50	4,385,904	+0.32(+0.54%)
Apr 17, 2018	60.01	60.25	59.41	60.18	3,271,115	+0.51(+0.86%)
Apr 16, 2018	59.73	60.13	59.49	59.66	2,105,345	+0.51(+0.87%)
Apr 13, 2018	59.48	59.59	58.83	59.15	2,533,883	-0.04(-0.08%)
Apr 12, 2018	58.81	59.42	58.74	59.19	2,477,530	+0.75(+1.28%)
Apr 11, 2018	58.95	59.16	58.29	58.45	4,432,672	-1.13(-1.90%)
Apr 10, 2018	58.78	60.08	58.78	59.58	3,743,342	+1.27(+2.18%)
Apr 09, 2018	58.04	59.09	57.75	58.31	3,037,063	+0.81(+1.41%)
Apr 06, 2018	58.48	58.74	56.85	57.50	3,337,474	-1.47(-2.49%)
Apr 05, 2018	58.34	59.23	58.21	58.97	4,321,290	+1.00(+1.72%)
Apr 04, 2018	56.94	58.13	56.41	57.97	3,066,093	+0.35(+0.61%)
Apr 03, 2018	57.33	57.78	56.82	57.62	2,734,417	+0.53(+0.93%)
Apr 02, 2018	58.43	58.84	56.48	57.09	3,176,809	-1.45(-2.48%)
Mar 29, 2018		58.54	58.54	58.54	0	+1.07(+1.86%)
Mar 28, 2018	58.52	58.73	57.46	57.47	4,032,371	-0.92(-1.57%)
Mar 27, 2018	59.18	59.51	58.08	58.38	4,178,808	-0.56(-0.95%)
Mar 26, 2018	58.51	59.04	57.84	58.94	3,100,656	+1.08(+1.87%)
Mar 23, 2018	59.00	59.43	57.77	57.86	2,688,750	-1.13(-1.92%)
Mar 22, 2018	59.33	60.13	58.96	59.00	4,211,221	-0.82(-1.37%)
Mar 21, 2018	60.24	60.39	59.58	59.82	4,460,548	-0.41(-0.67%)
Mar 20, 2018	60.22	60.59	59.97	60.22	2,041,455	+0.13(+0.22%)
Mar 19, 2018	61.02	61.09	59.63	60.09	3,608,060	-1.02(-1.66%)
Mar 16, 2018	61.02	61.31	60.90	61.10	5,188,582	+0.27(+0.44%)
Mar 15, 2018	60.72	61.08	60.56	60.83	2,356,509	+0.28(+0.46%)
Mar 14, 2018	61.55	61.59	60.38	60.55	2,760,478	-0.73(-1.19%)
Mar 13, 2018	61.83	62.08	61.20	61.28	2,712,917	-0.37(-0.60%)
Mar 12, 2018	62.07	62.24	61.60	61.65	2,196,205	-0.35(-0.57%)
Mar 09, 2018	61.51	62.08	61.04	62.00	2,708,830	+0.96(+1.58%)
Mar 08, 2018	60.48	61.24	60.39	61.04	3,948,637	+0.72(+1.19%)
Mar 07, 2018		60.49	59.63	60.32	3,155,843	+0.01(+0.01%)
Mar 06, 2018	60.32	60.41	59.84	60.31	2,273,251	+0.14(+0.24%)
Mar 05, 2018	59.34	60.45	59.20	60.17	5,297,163	+0.51(+0.86%)
Mar 02, 2018	59.08	59.73	59.00	59.65	3,138,095	-0.03(-0.05%)
Mar 01, 2018	60.84	60.93	59.16	59.68	3,575,058	-1.19(-1.95%)
Feb 28, 2018	61.80	62.25	60.81	60.87	3,998,349	-0.81(-1.31%)
Feb 27, 2018	62.09	62.28	61.68	61.68	1,968,666	-0.40(-0.65%)
Feb 26, 2018	61.58	62.17	61.22	62.08	2,777,056	+0.70(+1.14%)
Feb 23, 2018	60.55	61.43	60.35	61.38	2,316,393	+0.84(+1.38%)
Feb 22, 2018				60.55	5,058,576	+0.34(+0.57%)
Feb 21, 2018	60.24	61.36	60.07	60.20	2,772,951	+0.01(+0.01%)
Feb 20, 2018		60.71	59.20	60.20	4,214,480	+0.64(+1.07%)
Feb 16, 2018		59.56	59.56	59.56	0	-0.10(-0.17%)
Feb 15, 2018	59.76	59.94	59.27	59.66	2,299,447	+0.37(+0.62%)
Feb 14, 2018	57.77	59.36	57.65	59.29	3,960,743	+1.26(+2.17%)
Feb 13, 2018	57.89	58.24	57.52	58.03	3,191,988	-0.33(-0.57%)
Feb 12, 2018	58.12	58.75	57.78	58.36	4,714,037	+0.62(+1.07%)
Feb 09, 2018	56.81	58.30	56.42	57.74	6,323,603	+1.57(+2.80%)
Feb 08, 2018	58.86	58.99	56.14	56.17	5,457,852	-2.68(-4.56%)
Feb 07, 2018	59.69	59.82	58.79	58.86	4,392,300	-1.01(-1.68%)
Feb 06, 2018	57.73	60.31	57.41	59.86	5,819,421	+0.26(+0.44%)
Feb 05, 2018	61.36	61.65	58.78	59.60	5,080,442	-1.95(-3.17%)
Feb 02, 2018	62.55	62.73	61.49	61.55	4,566,201	-1.26(-2.00%)

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.