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 )

29.95 -0.26 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2014 8.520 8.520 8.445 8.506 854,558 -0.00(-0.02%)
Jun 27, 2014 8.359 8.532 8.359 8.508 300,857 +0.11(+1.36%)
Jun 26, 2014 8.390 8.414 8.355 8.394 341,945 -0.02(-0.19%)
Jun 25, 2014 8.410 8.465 8.369 8.410 690,398 +0.04(+0.44%)
Jun 24, 2014 8.424 8.426 8.371 8.373 775,443 -0.02(-0.24%)
Jun 23, 2014 8.412 8.477 8.373 8.394 983,570 -0.03(-0.31%)
Jun 20, 2014 8.463 8.491 8.418 8.420 888,818 +0.00(+0.05%)
Jun 19, 2014 8.483 8.502 8.412 8.416 487,839 -0.03(-0.39%)
Jun 18, 2014 8.433 8.468 8.412 8.449 497,594 +0.03(+0.36%)
Jun 17, 2014 8.355 8.422 8.298 8.418 381,007 +0.06(+0.76%)
Jun 16, 2014 8.382 8.418 8.339 8.355 567,885 +0.01(+0.15%)
Jun 13, 2014 8.377 8.377 8.308 8.343 616,723 +0.01(+0.12%)
Jun 12, 2014 8.437 8.473 8.322 8.333 925,134 -0.14(-1.66%)
Jun 11, 2014 8.486 8.539 8.390 8.473 710,229 -0.01(-0.14%)
Jun 10, 2014 8.506 8.512 8.463 8.486 668,484 -0.01(-0.14%)
Jun 06, 2014 8.441 8.524 8.441 8.498 1,235,864 +0.02(+0.22%)
Jun 05, 2014 8.326 8.483 8.302 8.479 755,598 +0.15(+1.76%)
Jun 04, 2014 8.353 8.363 8.273 8.333 440,041 -0.02(-0.27%)
Jun 03, 2014 8.312 8.386 8.287 8.355 818,900 +0.04(+0.44%)
Jun 02, 2014 8.306 8.349 8.276 8.318 784,439 +0.02(+0.29%)
May 30, 2014 8.233 8.351 8.178 8.294 601,140 +0.09(+1.12%)
May 29, 2014 8.320 8.351 8.192 8.202 597,001 -0.15(-1.78%)
May 28, 2014 8.496 8.497 8.288 8.351 595,308 -0.10(-1.23%)
May 27, 2014 8.423 8.475 8.386 8.455 761,045 +0.11(+1.28%)
May 23, 2014 8.326 8.348 8.348 8.348 914,919 +0.00(+0.02%)
May 22, 2014 8.225 8.360 8.225 8.346 398,029 +0.12(+1.47%)
May 21, 2014 8.205 8.251 8.163 8.225 1,138,225 +0.01(+0.10%)
May 20, 2014 8.118 8.221 8.118 8.217 2,247,818 +0.07(+0.82%)
May 19, 2014 8.136 8.167 8.104 8.151 525,443 +0.01(+0.17%)
May 16, 2014 8.128 8.155 8.068 8.136 344,682 +0.01(+0.10%)
May 15, 2014 8.203 8.221 8.118 8.128 420,446 -0.09(-1.10%)
May 14, 2014 8.169 8.229 8.163 8.219 379,944 +0.05(+0.59%)
May 13, 2014 8.215 8.241 8.102 8.171 608,510 -0.02(-0.20%)
May 12, 2014 8.235 8.286 8.167 8.187 662,453 -0.00(-0.05%)
May 09, 2014 8.284 8.284 8.177 8.191 626,387 -0.06(-0.73%)
May 08, 2014 8.199 8.300 8.199 8.251 705,217 +0.05(+0.57%)
May 07, 2014 8.143 8.227 8.126 8.205 663,713 +0.10(+1.22%)
May 06, 2014 7.987 8.126 7.909 8.106 1,553,114 +0.15(+1.87%)
May 05, 2014 7.931 7.975 7.901 7.957 831,221 +0.05(+0.61%)
May 02, 2014 7.860 7.927 7.800 7.909 862,137 +0.05(+0.64%)
May 01, 2014 7.832 7.881 7.820 7.858 468,509 +0.00(+0.00%)
Apr 30, 2014 7.885 7.889 7.822 7.858 789,172 -0.02(-0.26%)
Apr 29, 2014 7.905 7.941 7.854 7.879 772,937 -0.01(-0.08%)
Apr 28, 2014 7.895 7.941 7.860 7.885 879,513 -0.01(-0.13%)
Apr 25, 2014 7.985 8.001 7.872 7.895 435,157 -0.11(-1.43%)
Apr 24, 2014 8.056 8.086 7.997 8.010 593,000 -0.02(-0.20%)
Apr 23, 2014 7.907 8.026 7.897 8.026 459,786 +0.15(+1.92%)
Apr 22, 2014 7.951 7.955 7.844 7.874 1,016,731 -0.07(-0.86%)
Apr 21, 2014 8.001 8.008 7.939 7.943 425,278 -0.06(-0.81%)
Apr 17, 2014 8.005 8.008 8.008 8.008 617,223 -0.01(-0.08%)
Apr 16, 2014 8.010 8.020 7.953 8.014 935,266 +0.07(+0.84%)
Apr 15, 2014 7.915 8.003 7.893 7.947 1,064,278 +0.03(+0.41%)
Apr 14, 2014 7.860 7.951 7.860 7.915 550,117 +0.07(+0.90%)
Apr 11, 2014 7.881 7.901 7.842 7.844 537,986 -0.03(-0.41%)
Apr 10, 2014 7.862 7.935 7.824 7.876 1,207,594 +0.09(+1.11%)
Apr 09, 2014 7.723 7.803 7.702 7.790 571,576 +0.06(+0.73%)
Apr 08, 2014 7.747 7.792 7.659 7.733 1,137,665 +0.02(+0.24%)
Apr 07, 2014 7.848 7.854 7.715 7.715 800,375 -0.14(-1.77%)
Apr 04, 2014 7.905 7.961 7.846 7.854 443,889 -0.04(-0.56%)
Apr 03, 2014 7.995 7.995 7.878 7.899 377,036 -0.06(-0.78%)
Apr 02, 2014 7.973 7.993 7.949 7.961 487,869 +0.00(+0.00%)
Apr 01, 2014 7.951 7.969 7.923 7.961 650,495 +0.01(+0.13%)
Mar 31, 2014 7.959 7.965 7.917 7.951 686,804 +0.05(+0.59%)
Mar 28, 2014 7.838 7.915 7.838 7.905 704,140 +0.05(+0.69%)
Mar 27, 2014 7.874 7.899 7.824 7.850 1,055,823 -0.01(-0.10%)
Mar 26, 2014 7.856 7.901 7.852 7.858 1,324,538 +0.01(+0.08%)
Mar 25, 2014 7.876 7.890 7.812 7.852 1,106,814 -0.02(-0.28%)
Mar 24, 2014 7.870 7.911 7.786 7.874 968,752 +0.01(+0.08%)
Mar 21, 2014 7.675 7.885 7.665 7.868 5,343,038 +0.20(+2.55%)
Mar 20, 2014 7.659 7.719 7.614 7.673 1,097,178 -0.01(-0.16%)
Mar 19, 2014 7.693 7.774 7.663 7.685 844,122 -0.02(-0.31%)
Mar 18, 2014 7.713 7.723 7.653 7.709 831,202 +0.03(+0.37%)
Mar 17, 2014 7.663 7.780 7.659 7.681 1,587,826 +0.03(+0.40%)
Mar 14, 2014 7.610 7.671 7.610 7.651 1,196,499 +0.03(+0.45%)
Mar 13, 2014 7.657 7.729 7.584 7.616 1,083,087 -0.01(-0.13%)
Mar 12, 2014 7.453 7.643 7.453 7.627 1,673,547 +0.14(+1.88%)
Mar 11, 2014 7.401 7.485 7.352 7.485 1,814,978 +0.11(+1.56%)
Mar 10, 2014 7.451 7.455 7.363 7.371 1,403,820 -0.08(-1.11%)
Mar 07, 2014 7.536 7.554 7.421 7.453 1,292,224 -0.08(-1.10%)
Mar 06, 2014 7.528 7.578 7.518 7.536 1,364,767 +0.02(+0.27%)
Mar 05, 2014 7.641 7.649 7.510 7.516 1,343,348 -0.11(-1.48%)
Mar 04, 2014 7.631 7.695 7.623 7.629 1,457,514 +0.02(+0.21%)
Mar 03, 2014 7.512 7.629 7.498 7.612 1,653,200 +0.07(+0.99%)
Feb 28, 2014 7.397 7.623 7.387 7.538 1,238,336 +0.17(+2.33%)
Feb 27, 2014 7.359 7.415 7.336 7.367 2,388,698 +0.01(+0.16%)
Feb 26, 2014 7.463 7.463 7.354 7.354 1,635,328 -0.05(-0.68%)
Feb 25, 2014 7.397 7.415 7.361 7.405 2,135,009 +0.01(+0.11%)
Feb 24, 2014 7.439 7.439 7.369 7.397 4,331,934 +0.02(+0.30%)
Feb 21, 2014 7.461 7.474 7.367 7.375 1,276,661 -0.08(-1.12%)
Feb 20, 2014 7.439 7.492 7.435 7.459 746,338 +0.00(+0.05%)
Feb 19, 2014 7.536 7.540 7.439 7.455 917,940 -0.07(-0.93%)
Feb 18, 2014 7.542 7.588 7.514 7.524 927,310 -0.02(-0.26%)
Feb 14, 2014 7.520 7.544 7.544 7.544 1,830,121 +0.02(+0.26%)
Feb 13, 2014 7.528 7.570 7.496 7.524 1,020,339 -0.01(-0.13%)
Feb 12, 2014 7.476 7.558 7.476 7.534 1,134,579 +0.10(+1.31%)
Feb 11, 2014 7.441 7.508 7.421 7.437 1,401,573 +0.01(+0.19%)
Feb 10, 2014 7.327 7.435 7.274 7.423 856,125 +0.10(+1.39%)
Feb 07, 2014 7.178 7.321 7.162 7.321 831,114 +0.19(+2.71%)
Feb 06, 2014 7.124 7.196 7.079 7.128 1,660,464 +0.02(+0.31%)
Feb 05, 2014 7.152 7.222 7.087 7.106 2,125,484 -0.08(-1.13%)
Feb 04, 2014 7.216 7.252 7.126 7.188 1,693,659 -0.05(-0.63%)
Feb 03, 2014 7.345 7.381 7.222 7.234 1,283,698 -0.09(-1.17%)
Jan 31, 2014 7.262 7.351 7.230 7.319 1,049,316 +0.03(+0.46%)
Jan 30, 2014 7.266 7.311 7.254 7.285 892,014 +0.04(+0.49%)
Jan 29, 2014 7.264 7.293 7.204 7.250 1,693,176 -0.05(-0.65%)
Jan 28, 2014 7.262 7.345 7.262 7.297 922,379 +0.01(+0.19%)
Jan 27, 2014 7.377 7.431 7.284 7.284 1,261,245 -0.09(-1.19%)
Jan 24, 2014 7.321 7.397 7.318 7.371 1,825,301 +0.02(+0.27%)
Jan 23, 2014 7.361 7.377 7.325 7.351 1,309,137 -0.02(-0.30%)
Jan 22, 2014 7.435 7.461 7.373 7.373 1,463,091 -0.08(-1.12%)
Jan 21, 2014 7.518 7.518 7.435 7.457 734,310 -0.06(-0.82%)
Jan 17, 2014 7.550 7.518 7.518 7.518 1,364,674 -0.04(-0.53%)
Jan 16, 2014 7.496 7.560 7.484 7.558 876,065 +0.06(+0.82%)
Jan 15, 2014 7.488 7.526 7.473 7.496 714,627 +0.01(+0.11%)
Jan 14, 2014 7.614 7.614 7.482 7.488 1,286,820 -0.12(-1.62%)
Jan 13, 2014 7.717 7.801 7.606 7.612 1,126,472 -0.13(-1.70%)
Jan 10, 2014 7.624 7.765 7.620 7.743 829,340 +0.13(+1.67%)
Jan 09, 2014 7.679 7.679 7.560 7.616 1,355,913 -0.04(-0.57%)
Jan 08, 2014 7.701 7.719 7.637 7.660 705,946 -0.04(-0.54%)
Jan 07, 2014 7.729 7.783 7.699 7.701 683,458 -0.02(-0.28%)
Jan 06, 2014 7.757 7.803 7.723 7.723 631,907 -0.02(-0.23%)
Jan 03, 2014 7.765 7.809 7.731 7.741 576,953 +0.02(+0.28%)
Jan 02, 2014 7.763 7.805 7.675 7.719 1,088,944 -0.08(-1.07%)
Dec 31, 2013 7.761 7.803 7.803 7.803 889,174 +0.03(+0.44%)
Dec 30, 2013 7.763 7.791 7.741 7.769 547,096 -0.01(-0.13%)
Dec 27, 2013 7.805 7.809 7.739 7.779 744,318 +0.01(+0.08%)
Dec 26, 2013 7.759 7.815 7.732 7.773 991,160 +0.07(+0.85%)
Dec 24, 2013 7.516 7.733 7.498 7.707 858,674 +0.23(+3.06%)
Dec 23, 2013 7.421 7.532 7.421 7.478 1,398,969 +0.08(+1.10%)
Dec 20, 2013 7.421 7.528 7.377 7.397 2,900,659 +0.02(+0.24%)
Dec 19, 2013 7.431 7.445 7.357 7.379 7,565,559 +0.02(+0.22%)
Dec 18, 2013 7.407 7.407 7.305 7.363 2,302,565 -0.02(-0.24%)
Dec 17, 2013 7.459 7.488 7.361 7.381 5,741,188 -0.09(-1.22%)
Dec 16, 2013 7.461 7.486 7.415 7.473 1,969,288 +0.07(+0.97%)
Dec 13, 2013 7.367 7.451 7.339 7.401 981,766 +0.07(+1.00%)
Dec 12, 2013 7.242 7.341 7.234 7.327 1,535,140 +0.08(+1.13%)
Dec 11, 2013 7.361 7.365 7.230 7.246 6,353,125 -0.12(-1.57%)
Dec 10, 2013 7.429 7.455 7.325 7.361 3,515,582 -0.07(-0.94%)
Dec 09, 2013 7.500 7.520 7.421 7.431 1,055,574 -0.06(-0.74%)
Dec 06, 2013 7.463 7.528 7.446 7.486 778,447 +0.04(+0.59%)
Dec 05, 2013 7.528 7.532 7.419 7.443 636,983 -0.06(-0.82%)
Dec 04, 2013 7.524 7.554 7.474 7.504 705,845 -0.03(-0.45%)
Dec 03, 2013 7.572 7.598 7.490 7.538 947,883 -0.06(-0.79%)
Dec 02, 2013 7.582 7.675 7.548 7.598 2,255,698 -0.02(-0.24%)
Nov 29, 2013 7.610 7.703 7.580 7.616 921,353 +0.01(+0.08%)
Nov 27, 2013 7.721 7.759 7.604 7.610 2,323,545 -0.07(-0.93%)
Nov 26, 2013 7.681 7.737 7.660 7.681 1,365,991 -0.05(-0.64%)
Nov 25, 2013 7.851 7.851 7.696 7.731 1,714,620 -0.12(-1.55%)
Nov 22, 2013 7.920 7.920 7.820 7.853 1,055,586 -0.01(-0.18%)
Nov 21, 2013 7.902 7.922 7.839 7.867 843,563 -0.03(-0.42%)
Nov 20, 2013 7.926 8.022 7.863 7.900 624,481 -0.03(-0.37%)
Nov 19, 2013 8.123 8.164 7.910 7.930 831,147 -0.19(-2.35%)
Nov 18, 2013 8.142 8.166 8.070 8.121 736,606 +0.06(+0.71%)
Nov 15, 2013 7.930 8.087 7.875 8.064 896,264 +0.19(+2.48%)
Nov 14, 2013 7.908 7.932 7.841 7.869 847,125 +0.06(+0.83%)
Nov 12, 2013 7.788 7.839 7.746 7.804 503,803 -0.02(-0.28%)
Nov 11, 2013 7.808 7.849 7.796 7.826 667,129 +0.01(+0.08%)
Nov 08, 2013 7.804 7.861 7.723 7.820 1,091,927 +0.00(+0.03%)
Nov 07, 2013 7.778 7.920 7.778 7.818 1,011,006 -0.01(-0.15%)
Nov 06, 2013 7.751 7.857 7.704 7.830 608,203 +0.13(+1.63%)
Nov 05, 2013 7.778 7.782 7.692 7.704 472,701 -0.06(-0.74%)
Nov 04, 2013 7.713 7.796 7.713 7.761 388,796 +0.03(+0.41%)
Nov 01, 2013 7.737 7.796 7.713 7.729 488,984 -0.02(-0.23%)
Oct 31, 2013 7.790 7.790 7.586 7.747 1,130,566 -0.07(-0.93%)
Oct 30, 2013 7.871 7.894 7.772 7.820 996,314 -0.04(-0.45%)
Oct 29, 2013 7.814 7.861 7.769 7.855 1,321,417 +0.06(+0.73%)
Oct 28, 2013 7.765 7.814 7.729 7.798 584,506 +0.04(+0.51%)
Oct 25, 2013 7.733 7.759 7.637 7.759 754,795 +0.04(+0.51%)
Oct 24, 2013 7.637 7.727 7.597 7.719 837,322 +0.08(+1.06%)
Oct 23, 2013 7.751 7.753 7.635 7.639 582,148 -0.12(-1.55%)
Oct 22, 2013 7.719 7.771 7.686 7.759 1,177,768 +0.07(+0.92%)
Oct 21, 2013 7.639 7.692 7.577 7.688 790,826 +0.09(+1.19%)
Oct 18, 2013 7.544 7.625 7.516 7.597 1,001,279 +0.09(+1.18%)
Oct 17, 2013 7.338 7.517 7.338 7.509 871,082 +0.19(+2.58%)
Oct 16, 2013 7.279 7.330 7.247 7.320 3,222,274 +0.05(+0.68%)
Oct 15, 2013 7.282 7.308 7.227 7.271 1,262,211 -0.04(-0.48%)
Oct 14, 2013 7.284 7.330 7.259 7.306 676,714 -0.01(-0.19%)
Oct 11, 2013 7.310 7.371 7.284 7.320 816,994 +0.01(+0.16%)
Oct 10, 2013 7.275 7.342 7.222 7.308 1,521,335 +0.08(+1.14%)
Oct 09, 2013 7.206 7.281 7.206 7.225 1,239,703 +0.00(+0.03%)
Oct 08, 2013 7.231 7.294 7.198 7.223 767,068 -0.05(-0.65%)
Oct 07, 2013 7.239 7.353 7.220 7.271 628,577 -0.01(-0.11%)
Oct 04, 2013 7.330 7.373 7.267 7.279 878,080 -0.07(-1.02%)
Oct 03, 2013 7.442 7.497 7.340 7.353 1,149,979 -0.11(-1.50%)
Oct 02, 2013 7.464 7.489 7.436 7.465 1,124,203 +0.00(+0.00%)
Oct 01, 2013 7.477 7.483 7.410 7.465 3,015,577 -0.01(-0.13%)
Sep 27, 2013 7.426 7.487 7.357 7.475 670,687 +0.05(+0.66%)
Sep 26, 2013 7.436 7.497 7.385 7.426 452,820 -0.01(-0.13%)
Sep 25, 2013 7.556 7.576 7.379 7.436 857,549 -0.09(-1.18%)
Sep 24, 2013 7.424 7.556 7.371 7.525 1,410,394 +0.10(+1.38%)
Sep 23, 2013 7.300 7.434 7.281 7.422 848,873 +0.09(+1.29%)
Sep 20, 2013 7.416 7.417 7.314 7.328 676,181 -0.09(-1.22%)
Sep 19, 2013 7.477 7.517 7.391 7.418 945,295 -0.06(-0.79%)
Sep 18, 2013 7.306 7.477 7.233 7.477 1,164,311 +0.15(+2.10%)
Sep 17, 2013 7.188 7.326 7.182 7.324 1,500,544 +0.15(+2.08%)
Sep 16, 2013 7.142 7.186 7.098 7.174 825,298 +0.14(+1.93%)
Sep 13, 2013 7.107 7.125 7.023 7.039 681,898 -0.05(-0.69%)
Sep 12, 2013 7.218 7.259 7.086 7.088 828,764 -0.11(-1.56%)
Sep 11, 2013 7.249 7.249 7.153 7.200 894,307 -0.03(-0.46%)
Sep 10, 2013 7.162 7.255 7.133 7.233 1,088,507 +0.11(+1.55%)
Sep 09, 2013 7.062 7.162 7.060 7.123 567,232 +0.10(+1.49%)
Sep 06, 2013 6.997 7.082 6.968 7.019 549,267 +0.07(+1.05%)
Sep 05, 2013 7.052 7.080 6.922 6.946 864,618 -0.08(-1.09%)
Sep 04, 2013 7.019 7.070 6.972 7.023 1,187,094 +0.03(+0.45%)
Sep 03, 2013 7.017 7.021 6.924 6.991 1,150,940 +0.03(+0.40%)
Aug 30, 2013 6.779 6.978 6.773 6.964 1,906,614 +0.20(+3.03%)
Aug 29, 2013 6.741 6.804 6.708 6.759 1,743,882 +0.00(+0.00%)
Aug 28, 2013 6.850 6.914 6.741 6.759 2,828,019 -0.10(-1.52%)
Aug 27, 2013 6.963 6.991 6.842 6.863 1,792,720 -0.13(-1.86%)
Aug 26, 2013 7.075 7.075 6.961 6.994 1,579,909 -0.04(-0.58%)
Aug 23, 2013 7.064 7.161 7.032 7.034 1,147,513 +0.02(+0.22%)
Aug 22, 2013 6.916 7.034 6.900 7.019 1,106,577 +0.10(+1.43%)
Aug 21, 2013 6.996 6.996 6.910 6.920 947,405 -0.09(-1.25%)
Aug 20, 2013 7.054 7.091 6.974 7.007 1,138,994 -0.05(-0.66%)
Aug 19, 2013 7.075 7.085 6.949 7.054 1,494,266 -0.02(-0.30%)
Aug 16, 2013 7.227 7.227 7.019 7.075 1,042,783 -0.17(-2.28%)
Aug 15, 2013 7.221 7.252 7.169 7.240 753,780 +0.00(+0.00%)
Aug 14, 2013 7.194 7.256 7.155 7.240 1,006,976 +0.11(+1.50%)
Aug 13, 2013 7.145 7.224 7.109 7.134 789,257 +0.00(+0.03%)
Aug 12, 2013 7.116 7.194 7.112 7.132 1,174,821 +0.02(+0.27%)
Aug 09, 2013 7.083 7.130 7.046 7.112 586,361 +0.00(+0.03%)
Aug 08, 2013 7.136 7.209 7.095 7.110 820,697 -0.03(-0.49%)
Aug 07, 2013 7.219 7.258 7.116 7.145 1,238,682 -0.05(-0.73%)
Aug 06, 2013 7.196 7.367 7.184 7.198 1,530,567 +0.09(+1.23%)
Aug 05, 2013 7.104 7.160 7.056 7.110 562,644 -0.02(-0.27%)
Aug 02, 2013 7.155 7.174 7.077 7.130 972,753 -0.04(-0.60%)
Aug 01, 2013 7.297 7.297 7.143 7.172 1,439,562 -0.07(-1.02%)
Jul 31, 2013 7.293 7.301 7.215 7.246 735,212 -0.03(-0.45%)
Jul 30, 2013 7.332 7.332 7.258 7.279 991,536 -0.04(-0.61%)
Jul 29, 2013 7.186 7.347 7.182 7.324 1,920,473 +0.13(+1.78%)
Jul 26, 2013 7.095 7.210 7.064 7.196 727,531 +0.07(+0.95%)
Jul 25, 2013 7.054 7.163 7.054 7.128 671,727 +0.06(+0.80%)
Jul 24, 2013 7.122 7.149 7.005 7.071 1,712,354 -0.06(-0.87%)
Jul 23, 2013 7.069 7.149 7.067 7.134 1,047,269 +0.07(+1.05%)
Jul 22, 2013 7.095 7.093 7.034 7.060 1,414,271 -0.03(-0.47%)
Jul 19, 2013 7.062 7.126 7.037 7.093 1,420,398 +0.02(+0.25%)
Jul 18, 2013 7.114 7.161 7.044 7.075 1,494,615 -0.01(-0.19%)
Jul 17, 2013 7.025 7.157 7.025 7.089 1,088,128 +0.06(+0.86%)
Jul 16, 2013 7.095 7.099 7.023 7.029 1,057,347 -0.07(-1.04%)
Jul 15, 2013 7.169 7.211 7.075 7.102 1,102,379 -0.05(-0.68%)
Jul 12, 2013 7.128 7.159 7.031 7.151 977,661 +0.04(+0.55%)
Jul 11, 2013 7.143 7.182 7.011 7.112 1,700,887 +0.02(+0.33%)
Jul 10, 2013 7.095 7.161 7.079 7.089 912,802 -0.01(-0.19%)
Jul 09, 2013 7.242 7.200 7.060 7.102 1,728,601 -0.10(-1.35%)
Jul 08, 2013 7.137 7.200 7.128 7.200 1,066,572 +0.10(+1.34%)
Jul 05, 2013 7.108 7.147 6.986 7.104 661,870 +0.02(+0.25%)
Jul 03, 2013 7.112 7.116 7.052 7.087 691,117 -0.02(-0.33%)
Jul 02, 2013 7.159 7.172 7.031 7.110 1,647,953 -0.03(-0.46%)
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.