Baxter International (NY: BAX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.70	34.81	34.28	34.36	7,377,039	-0.64(-1.84%)
Jul 30, 2014	35.35	35.52	34.76	35.01	6,349,448	-0.12(-0.33%)
Jul 29, 2014	35.23	35.40	35.12	35.12	4,030,977	-0.06(-0.17%)
Jul 28, 2014	35.19	35.31	35.06	35.18	3,895,346	-0.08(-0.23%)
Jul 25, 2014	35.46	35.50	35.06	35.26	3,542,592	-0.16(-0.45%)
Jul 24, 2014	35.36	35.56	35.25	35.42	5,057,678	+0.07(+0.21%)
Jul 23, 2014	35.55	35.57	35.23	35.35	4,712,966	-0.01(-0.04%)
Jul 22, 2014	35.13	35.49	35.06	35.36	4,157,482	+0.35(+1.00%)
Jul 21, 2014	35.07	35.11	34.81	35.01	4,600,049	-0.19(-0.54%)
Jul 18, 2014	35.21	35.22	34.75	35.20	6,355,925	+0.12(+0.35%)
Jul 17, 2014	35.05	35.53	34.94	35.08	5,574,141	-0.16(-0.46%)
Jul 16, 2014	35.42	35.47	35.13	35.24	4,403,328	-0.07(-0.21%)
Jul 15, 2014	35.38	35.42	35.23	35.31	5,277,375	-0.01(-0.04%)
Jul 14, 2014	35.30	35.49	35.15	35.33	4,451,533	+0.09(+0.26%)
Jul 11, 2014	35.22	35.33	35.01	35.24	4,170,680	-0.07(-0.21%)
Jul 10, 2014	34.70	35.32	34.57	35.31	7,190,916	+0.43(+1.23%)
Jul 09, 2014	34.57	34.99	34.57	34.88	5,476,863	+0.20(+0.58%)
Jul 08, 2014	34.39	34.76	34.29	34.68	5,749,102	+0.23(+0.67%)
Jul 07, 2014	34.43	34.60	34.29	34.45	3,496,336	+0.00(+0.00%)
Jul 03, 2014	34.54	34.45	34.45	34.45	5,558,232	-0.05(-0.15%)
Jul 02, 2014	34.00	34.50	33.75	34.50	6,548,293	+0.57(+1.67%)
Jul 01, 2014	33.41	34.04	33.41	33.93	6,320,301	+0.67(+2.02%)
Jun 30, 2014	33.57	33.58	33.13	33.26	6,484,566	-0.24(-0.73%)
Jun 27, 2014	33.60	33.66	33.40	33.51	4,527,673	-0.18(-0.55%)
Jun 26, 2014	33.96	33.98	33.47	33.69	5,624,128	-0.32(-0.93%)
Jun 25, 2014	33.83	34.04	33.78	34.01	5,404,322	+0.23(+0.67%)
Jun 24, 2014	33.84	33.95	33.74	33.78	5,002,517	-0.15(-0.45%)
Jun 23, 2014	33.98	34.08	33.89	33.93	4,318,758	-0.01(-0.04%)
Jun 20, 2014	34.01	34.04	33.87	33.95	6,611,209	-0.05(-0.14%)
Jun 19, 2014	33.94	34.06	33.89	33.99	4,239,182	+0.04(+0.12%)
Jun 18, 2014	33.67	33.98	33.63	33.95	3,460,300	+0.29(+0.86%)
Jun 17, 2014	33.62	33.78	33.53	33.66	3,644,823	-0.05(-0.14%)
Jun 16, 2014	33.75	34.12	33.67	33.71	4,423,027	+0.07(+0.21%)
Jun 13, 2014	33.64	33.74	33.59	33.64	3,858,362	+0.06(+0.16%)
Jun 12, 2014	33.70	33.72	33.50	33.58	5,215,608	-0.12(-0.35%)
Jun 11, 2014	33.86	33.90	33.62	33.70	3,776,674	-0.22(-0.65%)
Jun 10, 2014	33.88	33.93	33.67	33.92	4,467,315	-0.03(-0.08%)
Jun 06, 2014	34.04	34.14	33.89	33.95	5,002,517	-0.05(-0.15%)
Jun 05, 2014	33.71	34.05	33.57	34.00	9,259,396	+0.42(+1.25%)
Jun 04, 2014	33.51	33.68	33.40	33.58	8,990,472	-0.22(-0.65%)
Jun 03, 2014	33.87	34.08	33.69	33.80	7,648,203	-0.11(-0.31%)
Jun 02, 2014	33.99	34.10	33.83	33.91	5,470,471	-0.08(-0.24%)
May 30, 2014	33.91	34.06	33.89	33.99	5,379,938	+0.00(+0.01%)
May 29, 2014	34.02	34.08	33.93	33.99	2,866,674	+0.05(+0.13%)
May 28, 2014	34.02	34.14	33.70	33.94	4,149,922	+0.06(+0.19%)
May 27, 2014	34.16	34.16	33.78	33.88	3,854,114	-0.19(-0.55%)
May 23, 2014	34.05	34.07	34.07	34.07	5,663,018	-0.00(-0.01%)
May 22, 2014	33.91	34.15	33.84	34.07	2,294,853	+0.10(+0.30%)
May 21, 2014	33.96	34.15	33.59	33.97	3,569,159	+0.08(+0.24%)
May 20, 2014	34.20	34.24	33.79	33.89	4,821,306	-0.22(-0.64%)
May 19, 2014	34.03	34.21	33.89	34.11	3,899,519	+0.01(+0.03%)
May 16, 2014	34.05	34.28	34.02	34.10	6,529,944	+0.03(+0.08%)
May 15, 2014	34.30	34.47	33.94	34.07	6,781,744	-0.40(-1.15%)
May 14, 2014	34.43	34.57	34.35	34.47	4,707,608	+0.02(+0.05%)
May 13, 2014	34.49	34.66	34.35	34.45	4,672,656	+0.02(+0.05%)
May 12, 2014	34.36	34.50	34.27	34.43	3,823,505	+0.14(+0.41%)
May 09, 2014	34.05	34.31	33.88	34.29	3,188,621	+0.11(+0.31%)
May 08, 2014	34.10	34.45	34.03	34.18	4,937,307	+0.04(+0.12%)
May 07, 2014	33.85	34.20	33.70	34.14	6,357,245	+0.35(+1.04%)
May 06, 2014	34.02	34.24	33.79	33.79	5,927,282	-0.25(-0.72%)
May 05, 2014	34.03	34.11	33.70	34.04	9,519,011	-0.09(-0.27%)
May 02, 2014	34.40	34.41	33.96	34.13	18,033,682	+0.15(+0.43%)

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.