Halliburton Co (NY: HAL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.78	25.16	23.26	24.54	75,839,936	-0.76(-3.01%)
Apr 29, 2010	26.88	27.31	23.41	25.30	91,873,448	-1.40(-5.25%)
Apr 28, 2010	26.38	26.76	25.97	26.70	16,124,869	+0.43(+1.65%)
Apr 27, 2010	27.34	27.38	26.15	26.27	21,393,470	-1.33(-4.82%)
Apr 26, 2010	28.00	28.03	27.45	27.59	14,376,117	-0.39(-1.40%)
Apr 23, 2010	27.25	28.20	27.16	27.99	23,550,210	+0.98(+3.65%)
Apr 22, 2010	26.35	27.12	26.17	27.00	14,680,705	+0.35(+1.32%)
Apr 21, 2010	26.65	27.19	26.37	26.65	76,200	-0.02(-0.06%)
Apr 20, 2010	25.57	26.90	25.54	26.67	44,584	+1.39(+5.51%)
Apr 19, 2010	25.18	25.99	24.95	25.27	26,414,968	-0.06(-0.22%)
Apr 16, 2010	25.85	25.98	24.85	25.33	20,866,006	-0.70(-2.71%)
Apr 15, 2010	25.91	26.16	25.73	26.03	13,059,272	+0.07(+0.28%)
Apr 14, 2010	25.39	26.02	25.26	25.96	14,927,748	+0.81(+3.21%)
Apr 13, 2010	25.20	25.28	24.87	25.15	11,300,023	-0.06(-0.25%)
Apr 12, 2010	25.21	25.58	25.15	25.22	8,457,758	-0.06(-0.22%)
Apr 09, 2010	25.48	25.62	24.97	25.27	10,367,193	-0.07(-0.28%)
Apr 08, 2010	25.09	25.37	24.72	25.34	13,881,898	+0.02(+0.09%)
Apr 07, 2010	25.83	25.87	25.14	25.32	16,064,451	-0.46(-1.77%)
Apr 06, 2010	25.58	25.96	25.51	25.78	12,184,023	+0.55(+2.19%)
Apr 05, 2010	24.94	25.60	24.65	25.22	20,700,780	+0.62(+2.50%)
Apr 01, 2010	24.44	24.61	24.61	24.61	16,476,208	+0.49(+2.02%)
Mar 31, 2010	24.22	24.28	23.97	24.12	13,127,088	+0.10(+0.43%)
Mar 30, 2010	23.98	24.22	23.89	24.02	14,731,003	+0.10(+0.44%)
Mar 29, 2010	23.74	24.09	23.60	23.91	15,308,560	+0.41(+1.74%)
Mar 26, 2010	23.86	23.91	23.42	23.50	15,593,472	-0.17(-0.71%)
Mar 25, 2010	24.42	24.54	23.65	23.67	17,707,924	-0.51(-2.12%)
Mar 24, 2010	24.33	24.67	24.14	24.18	12,470,229	-0.40(-1.63%)
Mar 23, 2010	24.59	24.96	24.44	24.58	12,715,409	+0.50(+2.06%)
Mar 22, 2010	24.14	24.74	23.93	24.09	14,806,787	-0.33(-1.34%)
Mar 19, 2010	25.48	25.54	24.18	24.42	23,472,392	-0.86(-3.42%)
Mar 18, 2010	25.99	26.06	25.13	25.28	15,214,248	-0.75(-2.89%)
Mar 17, 2010	25.54	26.28	25.46	26.03	21,192,386	+0.65(+2.55%)
Mar 16, 2010	25.03	25.56	24.95	25.38	13,995,198	+0.54(+2.19%)
Mar 15, 2010	24.70	24.91	24.61	24.84	12,684,525	-0.38(-1.49%)
Mar 12, 2010	24.94	25.26	24.64	25.22	19,539,164	+0.61(+2.47%)
Mar 11, 2010	24.42	24.65	24.15	24.61	17,097,890	+0.08(+0.33%)
Mar 10, 2010	24.70	24.92	24.14	24.53	25,849,162	-0.22(-0.87%)
Mar 09, 2010	24.94	25.02	24.49	24.74	18,676,240	-0.40(-1.59%)
Mar 08, 2010	25.54	25.93	25.02	25.14	13,347,291	-0.38(-1.47%)
Mar 05, 2010	25.45	25.70	25.34	25.52	10,914,443	+0.34(+1.37%)
Mar 04, 2010	25.38	25.52	24.95	25.18	9,500,730	-0.20(-0.79%)
Mar 03, 2010	25.24	25.79	25.14	25.38	13,482,069	+0.39(+1.57%)
Mar 02, 2010	24.78	25.35	24.69	24.98	15,638,880	+0.37(+1.50%)
Mar 01, 2010	24.38	24.78	24.30	24.62	14,613,764	+0.48(+1.99%)
Feb 26, 2010	24.03	24.22	23.66	24.14	15,893,011	+0.19(+0.80%)
Feb 25, 2010	23.45	24.02	23.15	23.94	16,404,910	+0.02(+0.07%)
Feb 24, 2010	24.18	24.37	23.70	23.93	22,769,860	-0.18(-0.73%)
Feb 23, 2010	24.60	24.73	23.99	24.10	18,138,496	-0.65(-2.64%)
Feb 22, 2010	25.47	25.66	24.64	24.76	18,779,440	-0.61(-2.42%)
Feb 19, 2010	25.08	25.60	24.89	25.37	15,198,179	+0.20(+0.79%)
Feb 18, 2010	24.69	25.27	24.69	25.17	14,390,834	+0.37(+1.48%)
Feb 17, 2010	24.86	24.93	24.53	24.81	14,275,897	+0.02(+0.10%)
Feb 16, 2010	24.49	24.85	24.29	24.78	18,829,454	+0.82(+3.43%)
Feb 12, 2010	23.62	23.96	23.96	23.96	18,770,538	-0.11(-0.46%)
Feb 11, 2010	23.35	24.13	23.04	24.07	18,158,974	+0.74(+3.18%)
Feb 10, 2010	23.15	23.55	22.75	23.33	15,223,911	+0.12(+0.52%)
Feb 09, 2010	22.79	23.69	22.79	23.21	25,278,382	+0.41(+1.79%)
Feb 08, 2010	22.61	23.16	22.39	22.80	20,468,768	+0.22(+0.99%)
Feb 05, 2010	22.99	23.35	22.12	22.58	27,686,386	-0.45(-1.97%)
Feb 04, 2010	23.92	23.92	22.91	23.03	22,502,476	-1.20(-4.94%)
Feb 03, 2010	24.51	24.91	24.07	24.23	13,895,194	-0.32(-1.30%)
Feb 02, 2010	24.58	25.14	24.29	24.55	20,565,708	+0.12(+0.47%)

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.