Baxter International (NY: BAX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.95	23.34	22.95	23.06	10,388,423	+0.07(+0.32%)
Jul 30, 2009	22.91	23.27	22.87	22.99	9,737,816	+0.16(+0.72%)
Jul 29, 2009	22.54	22.89	22.53	22.82	8,672,663	+0.25(+1.12%)
Jul 28, 2009	22.80	22.86	22.50	22.57	9,143,927	+0.29(+1.32%)
Jul 27, 2009	22.43	22.43	22.21	22.28	6,528,419	-0.08(-0.37%)
Jul 24, 2009	22.03	22.37	21.76	22.36	6,891,357	+0.27(+1.20%)
Jul 23, 2009	22.25	22.49	21.97	22.09	7,501,343	-0.07(-0.31%)
Jul 22, 2009	22.04	22.43	22.02	22.16	8,426,078	+0.08(+0.35%)
Jul 21, 2009	22.09	22.17	21.74	22.08	8,954,680	+0.12(+0.56%)
Jul 20, 2009	22.25	22.28	21.78	21.96	10,355,489	-0.19(-0.87%)
Jul 17, 2009	22.43	22.47	21.98	22.15	12,597,861	-0.24(-1.08%)
Jul 16, 2009	22.10	22.64	21.89	22.39	22,491,944	+0.68(+3.11%)
Jul 15, 2009	21.86	21.88	21.54	21.72	12,425,250	-0.17(-0.77%)
Jul 14, 2009	21.92	22.09	21.68	21.89	8,988,503	+0.04(+0.17%)
Jul 13, 2009	21.76	22.03	21.69	21.85	11,441,718	+0.27(+1.25%)
Jul 10, 2009	21.47	21.86	21.40	21.58	8,809,581	+0.04(+0.21%)
Jul 09, 2009	21.52	21.85	21.45	21.54	13,246,771	+0.12(+0.57%)
Jul 08, 2009	21.65	21.78	21.35	21.41	13,837,189	-0.18(-0.81%)
Jul 07, 2009	21.68	21.94	21.55	21.59	7,209,840	-0.05(-0.23%)
Jul 06, 2009	21.65	21.83	21.51	21.64	8,769,671	-0.11(-0.49%)
Jul 02, 2009	21.39	21.80	21.37	21.74	14,031,743	+0.17(+0.78%)
Jul 01, 2009	21.57	21.70	21.32	21.58	11,205,428	-0.09(-0.42%)
Jun 30, 2009	21.66	21.74	21.45	21.67	10,707,362	+0.00(+0.02%)
Jun 29, 2009	21.38	21.69	21.18	21.66	10,556,487	+0.29(+1.34%)
Jun 26, 2009	21.36	21.46	21.05	21.38	11,000,146	+0.01(+0.04%)
Jun 25, 2009	21.07	21.55	21.04	21.37	11,909,440	+0.65(+3.16%)
Jun 24, 2009	20.79	20.81	20.53	20.71	8,814,259	+0.07(+0.36%)
Jun 23, 2009	20.66	20.85	20.46	20.64	8,496,838	-0.01(-0.04%)
Jun 22, 2009	20.82	20.83	20.49	20.65	12,117,905	-0.38(-1.79%)
Jun 19, 2009	20.52	21.18	20.51	21.02	23,843,292	+0.68(+3.34%)
Jun 18, 2009	20.01	20.68	19.84	20.34	11,494,331	+0.40(+1.99%)
Jun 17, 2009	19.57	20.25	19.54	19.95	12,112,119	+0.38(+1.92%)
Jun 16, 2009	19.80	19.80	19.53	19.57	14,100,885	-0.19(-0.97%)
Jun 15, 2009	20.28	20.29	19.60	19.76	16,720,560	-0.50(-2.46%)
Jun 12, 2009	19.54	20.65	19.26	20.26	24,655,600	+0.68(+3.47%)
Jun 11, 2009	19.05	19.80	18.90	19.58	26,837,084	+0.60(+3.15%)
Jun 10, 2009	19.28	19.38	18.79	18.99	15,974,175	-0.16(-0.83%)
Jun 09, 2009	19.16	19.41	18.96	19.15	15,225,087	+0.11(+0.60%)
Jun 08, 2009	19.16	19.35	18.97	19.03	16,005,852	-0.43(-2.19%)
Jun 05, 2009	19.46	19.63	19.20	19.46	22,315,980	+0.07(+0.38%)
Jun 04, 2009	20.23	20.23	18.60	19.38	49,501,504	-0.78(-3.86%)
Jun 03, 2009	19.77	20.44	19.52	20.16	23,707,450	+0.45(+2.26%)
Jun 02, 2009	20.18	20.24	19.67	19.71	28,003,878	-0.43(-2.11%)
Jun 01, 2009	21.06	21.07	20.11	20.14	19,215,698	-0.80(-3.83%)
May 29, 2009	20.42	20.99	20.32	20.94	10,307,161	+0.56(+2.75%)
May 28, 2009	20.34	20.57	20.21	20.38	6,852,423	-0.03(-0.14%)
May 27, 2009	20.72	20.82	20.37	20.41	7,626,144	-0.29(-1.38%)
May 26, 2009	20.35	20.82	20.05	20.70	10,367,953	+0.32(+1.59%)
May 22, 2009	19.99	20.54	19.99	20.37	8,503,995	+0.38(+1.88%)
May 21, 2009	19.79	20.12	19.73	20.00	8,786,413	+0.08(+0.39%)
May 20, 2009	20.19	20.30	19.91	19.92	9,708,757	-0.18(-0.88%)
May 19, 2009	20.17	20.39	20.05	20.09	7,907,547	-0.09(-0.47%)
May 18, 2009	20.42	20.42	20.05	20.19	8,422,003	-0.18(-0.86%)
May 15, 2009	20.71	20.71	20.32	20.36	10,604,578	-0.35(-1.70%)
May 14, 2009	20.84	21.08	20.60	20.72	6,647,094	-0.14(-0.67%)
May 13, 2009	20.75	21.17	20.75	20.86	9,319,104	-0.10(-0.49%)
May 12, 2009	20.73	21.25	20.67	20.96	13,277,677	+0.36(+1.73%)
May 11, 2009	20.45	20.88	20.20	20.60	10,520,889	+0.04(+0.20%)
May 08, 2009	20.33	20.90	19.97	20.56	12,664,991	+0.21(+1.05%)
May 07, 2009	19.92	20.41	19.80	20.35	12,428,748	+0.39(+1.95%)
May 06, 2009	20.38	20.43	19.71	19.96	8,568,513	-0.38(-1.89%)
May 05, 2009	20.22	20.46	20.12	20.34	7,233,281	-0.14(-0.70%)
May 04, 2009	20.11	20.50	20.07	20.49	9,376,538	+0.42(+2.08%)

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.