Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.85 +0.41 (+1.42%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.190 6.222 6.061 6.157 903,946 +0.05(+0.81%)
Jun 28, 2012 6.047 6.115 6.019 6.107 3,702,285 +0.03(+0.45%)
Jun 27, 2012 6.014 6.094 6.008 6.080 951,318 +0.06(+1.04%)
Jun 26, 2012 5.900 6.052 5.889 6.017 1,825,188 +0.10(+1.64%)
Jun 25, 2012 5.849 5.931 5.823 5.920 3,209,933 +0.02(+0.37%)
Jun 22, 2012 5.902 5.929 5.830 5.898 1,338,523 -0.00(-0.06%)
Jun 21, 2012 6.017 6.056 5.887 5.902 1,324,576 -0.12(-1.95%)
Jun 20, 2012 6.100 6.175 5.966 6.019 6,859,317 -0.13(-2.09%)
Jun 19, 2012 6.197 6.212 6.083 6.148 8,675,466 -0.00(-0.06%)
Jun 18, 2012 6.038 6.170 6.034 6.151 2,625,340 +0.11(+1.88%)
Jun 15, 2012 6.001 6.069 5.975 6.038 1,732,512 +0.02(+0.34%)
Jun 14, 2012 6.116 6.159 6.006 6.017 2,407,594 -0.10(-1.59%)
Jun 13, 2012 6.052 6.133 5.994 6.115 3,330,444 +0.03(+0.54%)
Jun 12, 2012 6.041 6.158 5.961 6.082 2,493,106 +0.06(+0.97%)
Jun 11, 2012 6.072 6.080 6.008 6.023 2,732,662 +0.01(+0.21%)
Jun 08, 2012 5.929 6.050 5.884 6.010 2,029,200 +0.05(+0.86%)
Jun 07, 2012 5.926 5.964 5.852 5.959 5,172,127 +0.07(+1.22%)
Jun 06, 2012 5.836 5.894 5.827 5.887 1,874,064 +0.07(+1.23%)
Jun 05, 2012 5.834 5.869 5.759 5.816 2,822,264 -0.01(-0.09%)
Jun 04, 2012 5.775 5.840 5.717 5.821 2,376,662 +0.08(+1.41%)
Jun 01, 2012 5.652 5.786 5.638 5.740 2,257,633 +0.00(+0.00%)
May 31, 2012 5.748 5.777 5.707 5.740 748,506 +0.00(+0.06%)
May 30, 2012 5.731 5.762 5.704 5.737 772,306 -0.05(-0.92%)
May 29, 2012 5.724 5.825 5.689 5.790 1,817,080 +0.12(+2.09%)
May 25, 2012 5.697 5.697 5.644 5.672 918,004 -0.02(-0.32%)
May 24, 2012 5.688 5.708 5.655 5.690 768,195 +0.03(+0.51%)
May 23, 2012 5.608 5.672 5.603 5.661 2,396,984 +0.03(+0.55%)
May 22, 2012 5.639 5.654 5.610 5.630 1,272,902 +0.02(+0.42%)
May 21, 2012 5.516 5.617 5.496 5.606 601,344 +0.08(+1.51%)
May 18, 2012 5.619 5.623 5.496 5.523 1,653,987 -0.10(-1.71%)
May 17, 2012 5.641 5.653 5.588 5.619 1,579,331 -0.03(-0.51%)
May 16, 2012 5.574 5.672 5.574 5.648 959,631 +0.07(+1.33%)
May 15, 2012 5.541 5.644 5.532 5.574 540,909 +0.02(+0.39%)
May 14, 2012 5.576 5.605 5.527 5.552 835,274 -0.07(-1.19%)
May 11, 2012 5.625 5.664 5.583 5.619 884,594 -0.01(-0.16%)
May 10, 2012 5.721 5.721 5.605 5.628 924,935 -0.01(-0.10%)
May 09, 2012 5.461 5.654 5.438 5.634 1,911,591 +0.05(+0.97%)
May 08, 2012 5.634 5.668 5.527 5.579 1,294,922 -0.09(-1.50%)
May 07, 2012 5.617 5.673 5.617 5.664 1,056,268 +0.02(+0.35%)
May 04, 2012 5.664 5.697 5.617 5.644 689,466 -0.02(-0.35%)
May 03, 2012 5.666 5.693 5.644 5.664 1,096,394 +0.01(+0.16%)
May 02, 2012 5.688 5.702 5.639 5.655 1,688,567 -0.04(-0.73%)
May 01, 2012 5.726 5.744 5.654 5.697 2,912,072 -0.02(-0.32%)
Apr 30, 2012 5.817 5.817 5.686 5.715 2,076,014 -0.07(-1.19%)
Apr 27, 2012 5.831 5.837 5.733 5.784 1,458,423 -0.04(-0.62%)
Apr 26, 2012 5.617 5.831 5.617 5.820 1,540,275 +0.19(+3.38%)
Apr 25, 2012 5.588 5.630 5.565 5.630 726,115 +0.08(+1.44%)
Apr 24, 2012 5.525 5.556 5.503 5.550 1,435,951 +0.02(+0.33%)
Apr 23, 2012 5.527 5.537 5.472 5.532 1,563,089 -0.02(-0.36%)
Apr 20, 2012 5.559 5.572 5.527 5.552 977,578 +0.05(+0.86%)
Apr 19, 2012 5.516 5.539 5.481 5.505 953,853 -0.02(-0.30%)
Apr 18, 2012 5.480 5.521 5.448 5.521 1,236,965 +0.03(+0.53%)
Apr 17, 2012 5.529 5.547 5.476 5.492 809,574 +0.02(+0.36%)
Apr 16, 2012 5.567 5.567 5.449 5.472 842,972 -0.04(-0.79%)
Apr 13, 2012 5.614 5.626 5.516 5.516 1,227,423 -0.07(-1.33%)
Apr 12, 2012 5.463 5.591 5.463 5.590 1,351,791 +0.14(+2.59%)
Apr 11, 2012 5.404 5.449 5.373 5.449 1,724,504 +0.07(+1.38%)
Apr 10, 2012 5.481 5.492 5.346 5.375 2,580,275 -0.11(-2.02%)
Apr 09, 2012 5.572 5.596 5.445 5.485 1,911,371 -0.12(-2.10%)
Apr 05, 2012 5.679 5.679 5.563 5.603 1,368,883 -0.07(-1.18%)
Apr 04, 2012 5.699 5.728 5.648 5.670 1,476,965 -0.06(-1.07%)
Apr 03, 2012 5.728 5.757 5.704 5.731 1,217,661 +0.00(+0.06%)
Apr 02, 2012 5.750 5.777 5.637 5.728 2,324,226 +0.00(+0.03%)
Mar 30, 2012 5.668 5.733 5.655 5.726 1,586,637 +0.09(+1.61%)
Mar 29, 2012 5.599 5.635 5.562 5.635 1,438,037 +0.04(+0.65%)
Mar 28, 2012 5.588 5.614 5.539 5.599 1,207,297 +0.00(+0.06%)
Mar 27, 2012 5.623 5.623 5.568 5.596 1,001,937 +0.00(+0.03%)
Mar 26, 2012 5.596 5.610 5.519 5.594 1,437,844 +0.05(+0.98%)
Mar 23, 2012 5.523 5.630 5.501 5.539 2,171,200 +0.02(+0.30%)
Mar 22, 2012 5.478 5.548 5.436 5.523 1,204,725 +0.04(+0.73%)
Mar 21, 2012 5.452 5.487 5.400 5.483 2,136,498 +0.04(+0.67%)
Mar 20, 2012 5.536 5.541 5.434 5.447 2,729,322 -0.11(-2.02%)
Mar 19, 2012 5.617 5.623 5.538 5.559 1,255,182 -0.05(-0.87%)
Mar 16, 2012 5.644 5.644 5.572 5.608 1,090,213 -0.01(-0.13%)
Mar 15, 2012 5.625 5.641 5.539 5.616 2,107,139 -0.02(-0.29%)
Mar 14, 2012 5.702 5.708 5.619 5.632 2,099,474 -0.10(-1.74%)
Mar 13, 2012 5.717 5.731 5.655 5.731 1,100,373 +0.05(+0.93%)
Mar 12, 2012 5.614 5.737 5.614 5.679 1,843,376 +0.07(+1.19%)
Mar 09, 2012 5.572 5.652 5.559 5.612 1,474,680 +0.05(+0.81%)
Mar 08, 2012 5.512 5.577 5.494 5.567 1,524,172 +0.10(+1.79%)
Mar 07, 2012 5.461 5.485 5.420 5.469 3,124,562 +0.03(+0.57%)
Mar 06, 2012 5.373 5.449 5.350 5.438 1,566,031 +0.02(+0.37%)
Mar 05, 2012 5.364 5.436 5.334 5.418 1,671,955 +0.06(+1.08%)
Mar 02, 2012 5.380 5.407 5.336 5.360 4,362,355 -0.01(-0.20%)
Mar 01, 2012 5.405 5.422 5.347 5.371 3,423,308 -0.01(-0.24%)
Feb 29, 2012 5.452 5.463 5.353 5.384 1,899,969 -0.03(-0.60%)
Feb 28, 2012 5.443 5.471 5.404 5.416 1,912,618 -0.03(-0.50%)
Feb 27, 2012 5.423 5.471 5.336 5.443 1,405,753 +0.07(+1.33%)
Feb 24, 2012 5.347 5.413 5.345 5.372 1,826,926 +0.01(+0.17%)
Feb 23, 2012 5.347 5.411 5.320 5.363 4,482,670 +0.03(+0.54%)
Feb 22, 2012 5.343 5.350 5.323 5.334 2,124,383 -0.01(-0.17%)
Feb 21, 2012 5.350 5.356 5.288 5.343 2,416,094 +0.05(+0.91%)
Feb 17, 2012 5.293 5.315 5.279 5.295 1,235,981 +0.01(+0.20%)
Feb 16, 2012 5.239 5.302 5.204 5.284 1,248,354 +0.04(+0.68%)
Feb 15, 2012 5.302 5.304 5.234 5.248 1,181,868 -0.03(-0.64%)
Feb 14, 2012 5.268 5.306 5.259 5.282 1,449,566 +0.02(+0.44%)
Feb 13, 2012 5.193 5.309 5.153 5.259 2,910,002 +0.11(+2.08%)
Feb 10, 2012 5.182 5.213 5.028 5.152 2,891,006 -0.02(-0.35%)
Feb 09, 2012 5.202 5.234 5.146 5.170 3,838,774 +0.07(+1.30%)
Feb 08, 2012 5.078 5.157 5.060 5.103 1,699,247 +0.03(+0.49%)
Feb 07, 2012 5.055 5.117 5.051 5.078 1,651,437 +0.01(+0.28%)
Feb 06, 2012 5.100 5.100 5.041 5.064 2,631,881 -0.05(-0.95%)
Feb 03, 2012 5.173 5.173 5.085 5.112 2,435,475 -0.01(-0.10%)
Feb 02, 2012 5.198 5.200 5.109 5.118 2,075,813 -0.11(-2.05%)
Feb 01, 2012 5.241 5.295 5.218 5.225 1,509,021 +0.01(+0.10%)
Jan 31, 2012 5.230 5.230 5.157 5.220 1,096,538 +0.04(+0.79%)
Jan 30, 2012 5.139 5.179 5.123 5.179 838,446 +0.03(+0.56%)
Jan 27, 2012 5.137 5.161 5.136 5.150 917,249 -0.00(-0.03%)
Jan 26, 2012 5.184 5.184 5.143 5.152 1,931,469 -0.00(-0.03%)
Jan 25, 2012 5.094 5.162 5.055 5.153 1,259,318 +0.05(+0.98%)
Jan 24, 2012 5.150 5.150 5.091 5.103 1,368,449 -0.05(-0.90%)
Jan 23, 2012 5.148 5.243 5.139 5.150 1,899,218 +0.01(+0.24%)
Jan 20, 2012 5.153 5.159 5.089 5.137 1,099,175 +0.00(+0.03%)
Jan 19, 2012 5.164 5.186 5.073 5.136 1,924,674 +0.00(+0.07%)
Jan 18, 2012 5.182 5.193 5.132 5.132 1,546,078 -0.05(-0.93%)
Jan 17, 2012 5.187 5.214 5.164 5.180 2,501,039 +0.06(+1.19%)
Jan 13, 2012 5.114 5.145 5.084 5.119 1,715,570 +0.01(+0.11%)
Jan 12, 2012 5.150 5.152 5.073 5.114 1,843,909 -0.01(-0.21%)
Jan 11, 2012 5.119 5.157 5.078 5.125 1,882,308 -0.01(-0.10%)
Jan 10, 2012 5.218 5.243 5.091 5.130 3,247,779 -0.06(-1.24%)
Jan 09, 2012 5.189 5.234 5.125 5.195 2,312,333 +0.07(+1.36%)
Jan 06, 2012 5.121 5.141 5.069 5.125 1,017,718 +0.03(+0.53%)
Jan 05, 2012 5.084 5.116 4.992 5.098 2,301,050 -0.02(-0.32%)
Jan 04, 2012 5.009 5.128 4.985 5.114 4,091,607 +0.16(+3.18%)
Dec 30, 2011 4.983 4.985 4.948 4.957 1,581,185 -0.01(-0.29%)
Dec 29, 2011 4.964 4.976 4.946 4.971 1,285,204 +0.03(+0.54%)
Dec 28, 2011 4.989 5.007 4.880 4.944 1,733,202 -0.04(-0.83%)
Dec 27, 2011 4.844 5.004 4.822 4.985 1,509,228 +0.20(+4.15%)
Dec 23, 2011 4.756 4.787 4.749 4.787 2,407,600 +0.07(+1.44%)
Dec 21, 2011 4.706 4.731 4.681 4.719 1,813,855 +0.03(+0.65%)
Dec 20, 2011 4.683 4.713 4.674 4.688 1,701,454 +0.04(+0.85%)
Dec 19, 2011 4.667 4.676 4.644 4.649 1,780,374 -0.00(-0.04%)
Dec 16, 2011 4.631 4.667 4.608 4.651 1,014,689 -0.00(-0.04%)
Dec 15, 2011 4.610 4.710 4.602 4.652 1,208,066 +0.08(+1.72%)
Dec 14, 2011 4.636 4.652 4.550 4.574 1,590,719 -0.09(-1.88%)
Dec 13, 2011 4.656 4.704 4.593 4.661 3,502,841 +0.01(+0.19%)
Dec 12, 2011 4.611 4.670 4.608 4.652 1,207,563 +0.01(+0.12%)
Dec 09, 2011 4.670 4.704 4.622 4.647 1,659,395 +0.01(+0.12%)
Dec 08, 2011 4.629 4.690 4.567 4.642 1,445,805 -0.01(-0.19%)
Dec 07, 2011 4.678 4.685 4.617 4.651 1,191,240 -0.03(-0.65%)
Dec 06, 2011 4.715 4.715 4.670 4.681 1,672,864 -0.01(-0.27%)
Dec 05, 2011 4.658 4.704 4.652 4.694 1,751,415 +0.07(+1.59%)
Dec 02, 2011 4.626 4.652 4.588 4.620 1,207,111 +0.03(+0.62%)
Dec 01, 2011 4.624 4.627 4.574 4.592 1,265,605 +0.00(+0.04%)
Nov 30, 2011 4.615 4.624 4.570 4.590 2,204,230 +0.07(+1.62%)
Nov 29, 2011 4.576 4.597 4.482 4.516 1,558,155 -0.05(-1.02%)
Nov 28, 2011 4.629 4.629 4.556 4.563 1,872,941 +0.08(+1.88%)
Nov 25, 2011 4.433 4.500 4.433 4.479 552,203 +0.05(+1.08%)
Nov 23, 2011 4.456 4.461 4.412 4.431 2,271,154 -0.04(-0.91%)
Nov 22, 2011 4.467 4.508 4.459 4.472 1,516,618 +0.00(+0.08%)
Nov 21, 2011 4.497 4.514 4.444 4.468 1,617,053 -0.04(-0.86%)
Nov 18, 2011 4.530 4.544 4.497 4.507 2,189,963 -0.02(-0.51%)
Nov 17, 2011 4.544 4.567 4.504 4.530 1,373,355 -0.02(-0.39%)
Nov 16, 2011 4.602 4.618 4.544 4.548 1,960,273 -0.08(-1.64%)
Nov 15, 2011 4.641 4.710 4.622 4.624 1,729,104 -0.02(-0.34%)
Nov 14, 2011 4.659 4.659 4.599 4.639 1,643,658 -0.01(-0.19%)
Nov 11, 2011 4.615 4.657 4.576 4.648 2,404,166 +0.08(+1.74%)
Nov 10, 2011 4.592 4.620 4.548 4.569 2,804,805 +0.02(+0.50%)
Nov 09, 2011 4.519 4.585 4.491 4.546 2,830,197 -0.01(-0.12%)
Nov 08, 2011 4.542 4.558 4.507 4.551 2,088,837 +0.02(+0.39%)
Nov 07, 2011 4.518 4.597 4.511 4.534 4,910,483 +0.02(+0.51%)
Nov 04, 2011 4.486 4.519 4.449 4.511 2,664,081 +0.03(+0.71%)
Nov 03, 2011 4.431 4.498 4.405 4.479 2,376,088 +0.05(+1.24%)
Nov 02, 2011 4.479 4.489 4.408 4.424 2,634,331 +0.01(+0.24%)
Nov 01, 2011 4.341 4.429 4.324 4.414 3,086,475 -0.01(-0.32%)
Oct 31, 2011 4.504 4.504 4.396 4.428 2,300,654 -0.03(-0.71%)
Oct 28, 2011 4.449 4.481 4.437 4.459 3,619,967 +0.02(+0.52%)
Oct 27, 2011 4.528 4.546 4.428 4.437 3,408,462 +0.01(+0.12%)
Oct 26, 2011 4.467 4.472 4.412 4.431 2,789,165 +0.00(+0.08%)
Oct 25, 2011 4.429 4.459 4.394 4.428 2,983,411 -0.03(-0.67%)
Oct 24, 2011 4.523 4.523 4.422 4.458 2,623,587 -0.02(-0.55%)
Oct 21, 2011 4.527 4.527 4.456 4.482 2,598,201 +0.01(+0.20%)
Oct 20, 2011 4.442 4.484 4.414 4.474 3,983,111 +0.03(+0.60%)
Oct 19, 2011 4.322 4.454 4.309 4.447 16,654,942 -0.05(-1.10%)
Oct 18, 2011 4.442 4.518 4.426 4.497 1,784,217 +0.04(+0.87%)
Oct 17, 2011 4.426 4.482 4.403 4.458 1,561,719 +0.03(+0.60%)
Oct 14, 2011 4.429 4.472 4.403 4.431 1,161,623 +0.04(+1.01%)
Oct 13, 2011 4.449 4.468 4.366 4.387 2,271,069 -0.04(-0.96%)
Oct 12, 2011 4.429 4.537 4.428 4.429 2,426,951 +0.07(+1.58%)
Oct 11, 2011 4.359 4.382 4.324 4.361 1,369,088 -0.01(-0.24%)
Oct 10, 2011 4.348 4.408 4.348 4.371 1,054,235 +0.07(+1.60%)
Oct 07, 2011 4.347 4.369 4.281 4.302 2,124,445 -0.00(-0.08%)
Oct 06, 2011 4.324 4.359 4.297 4.306 4,516,372 +0.13(+3.21%)
Oct 05, 2011 4.041 4.202 4.006 4.172 7,889,078 +0.11(+2.78%)
Oct 04, 2011 4.020 4.059 3.911 4.059 6,878,497 -0.00(-0.04%)
Oct 03, 2011 4.306 4.308 4.036 4.061 6,219,342 -0.23(-5.46%)
Sep 30, 2011 4.334 4.368 4.292 4.295 1,355,438 -0.06(-1.38%)
Sep 29, 2011 4.348 4.407 4.315 4.355 2,928,581 +0.06(+1.48%)
Sep 28, 2011 4.482 4.493 4.283 4.292 3,043,442 -0.20(-4.44%)
Sep 27, 2011 4.500 4.588 4.468 4.491 2,914,669 +0.05(+1.19%)
Sep 26, 2011 4.527 4.539 4.373 4.438 3,134,590 -0.09(-1.95%)
Sep 23, 2011 4.488 4.528 4.474 4.527 2,236,842 +0.03(+0.59%)
Sep 22, 2011 4.615 4.625 4.454 4.500 5,151,234 -0.25(-5.31%)
Sep 21, 2011 4.887 4.911 4.724 4.752 2,356,408 -0.11(-2.36%)
Sep 20, 2011 4.853 4.941 4.828 4.867 23,765,742 +0.06(+1.29%)
Sep 19, 2011 4.777 4.814 4.737 4.805 1,897,566 +0.00(+0.04%)
Sep 16, 2011 4.851 4.851 4.721 4.804 1,963,514 +0.03(+0.59%)
Sep 15, 2011 4.768 4.888 4.754 4.775 3,304,689 +0.04(+0.89%)
Sep 14, 2011 4.659 4.765 4.609 4.733 1,843,167 +0.08(+1.67%)
Sep 13, 2011 4.548 4.698 4.500 4.655 1,727,993 +0.11(+2.33%)
Sep 12, 2011 4.579 4.602 4.484 4.549 2,410,529 -0.06(-1.38%)
Sep 09, 2011 4.645 4.647 4.579 4.613 1,069,575 -0.07(-1.51%)
Sep 08, 2011 4.710 4.719 4.675 4.684 1,005,293 -0.04(-0.75%)
Sep 07, 2011 4.632 4.721 4.632 4.719 934,546 +0.11(+2.45%)
Sep 06, 2011 4.535 4.609 4.512 4.606 1,266,903 -0.05(-0.99%)
Sep 02, 2011 4.564 4.671 4.553 4.652 1,081,458 +0.03(+0.73%)
Sep 01, 2011 4.689 4.698 4.599 4.618 970,817 -0.06(-1.28%)
Aug 31, 2011 4.673 4.722 4.654 4.678 1,640,167 +0.03(+0.68%)
Aug 30, 2011 4.694 4.703 4.606 4.647 1,855,719 -0.04(-0.83%)
Aug 29, 2011 4.740 4.740 4.661 4.685 2,233,199 +0.11(+2.31%)
Aug 26, 2011 4.520 4.607 4.476 4.579 2,339,300 +0.04(+0.80%)
Aug 25, 2011 4.597 4.604 4.512 4.543 2,531,783 -0.02(-0.38%)
Aug 24, 2011 4.515 4.593 4.515 4.560 2,042,116 +0.05(+1.08%)
Aug 23, 2011 4.477 4.515 4.398 4.512 2,265,163 +0.10(+2.25%)
Aug 22, 2011 4.651 4.680 4.360 4.412 3,675,122 -0.13(-2.95%)
Aug 19, 2011 4.519 4.562 4.492 4.546 1,136,854 +0.02(+0.38%)
Aug 18, 2011 4.600 4.614 4.487 4.529 1,728,150 -0.16(-3.45%)
Aug 17, 2011 4.680 4.712 4.646 4.691 1,310,070 +0.03(+0.67%)
Aug 16, 2011 4.736 4.736 4.604 4.660 2,066,776 -0.06(-1.22%)
Aug 15, 2011 4.647 4.727 4.564 4.717 2,562,267 +0.21(+4.59%)
Aug 12, 2011 4.423 4.510 4.351 4.510 1,607,587 +0.13(+2.90%)
Aug 11, 2011 4.418 4.423 4.296 4.383 3,363,735 +0.03(+0.68%)
Aug 10, 2011 4.322 4.407 4.310 4.353 3,472,680 +0.02(+0.52%)
Aug 09, 2011 4.289 4.343 4.172 4.330 4,579,349 +0.21(+5.03%)
Aug 08, 2011 4.289 4.307 4.078 4.123 4,231,276 -0.35(-7.75%)
Aug 05, 2011 4.470 4.520 4.252 4.470 3,004,985 +0.04(+0.90%)
Aug 04, 2011 4.597 4.597 4.402 4.430 5,289,457 -0.18(-4.00%)
Aug 03, 2011 4.407 4.745 4.404 4.614 11,464,443 +0.27(+6.25%)
Aug 02, 2011 4.435 4.452 4.343 4.343 1,290,963 -0.08(-1.73%)
Aug 01, 2011 4.520 4.520 4.398 4.419 928,296 +0.04(+0.91%)
Jul 29, 2011 4.409 4.414 4.358 4.379 680,255 -0.05(-1.06%)
Jul 28, 2011 4.376 4.447 4.376 4.426 998,510 +0.02(+0.47%)
Jul 27, 2011 4.468 4.472 4.397 4.405 899,087 -0.06(-1.40%)
Jul 26, 2011 4.440 4.487 4.430 4.468 792,479 +0.03(+0.67%)
Jul 25, 2011 4.536 4.536 4.438 4.438 1,082,330 -0.07(-1.55%)
Jul 22, 2011 4.506 4.522 4.498 4.508 698,133 +0.01(+0.23%)
Jul 21, 2011 4.489 4.525 4.470 4.498 824,124 +0.02(+0.35%)
Jul 20, 2011 4.555 4.559 4.472 4.482 1,338,044 -0.02(-0.50%)
Jul 19, 2011 4.517 4.527 4.449 4.505 1,059,892 +0.05(+1.02%)
Jul 18, 2011 4.515 4.527 4.440 4.459 1,181,156 -0.03(-0.78%)
Jul 15, 2011 4.520 4.520 4.452 4.494 740,430 +0.00(+0.08%)
Jul 14, 2011 4.496 4.527 4.470 4.491 1,436,370 +0.02(+0.51%)
Jul 13, 2011 4.508 4.524 4.440 4.468 1,717,342 -0.01(-0.19%)
Jul 12, 2011 4.437 4.482 4.416 4.477 915,472 +0.05(+1.02%)
Jul 11, 2011 4.452 4.482 4.377 4.431 1,457,970 -0.03(-0.78%)
Jul 08, 2011 4.501 4.510 4.447 4.466 572,694 -0.04(-0.89%)
Jul 07, 2011 4.555 4.564 4.503 4.506 795,351 +0.01(+0.12%)
Jul 06, 2011 4.536 4.536 4.494 4.501 950,080 -0.02(-0.50%)
Jul 05, 2011 4.498 4.567 4.485 4.524 1,827,137 +0.04(+0.97%)
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.