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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2010 3.269 3.269 3.180 3.247 1,163,402 +0.03(+0.88%)
Sep 29, 2010 3.180 3.230 3.180 3.219 371,020 +0.04(+1.21%)
Sep 28, 2010 3.138 3.180 3.108 3.180 549,254 +0.06(+1.93%)
Sep 27, 2010 3.157 3.185 3.118 3.120 524,896 -0.03(-0.96%)
Sep 24, 2010 3.155 3.204 3.145 3.150 913,799 +0.05(+1.73%)
Sep 23, 2010 3.108 3.130 3.085 3.097 794,221 -0.02(-0.75%)
Sep 22, 2010 3.153 3.180 3.117 3.120 1,363,998 -0.03(-1.06%)
Sep 21, 2010 3.174 3.197 3.135 3.153 1,131,475 -0.01(-0.42%)
Sep 20, 2010 3.125 3.177 3.117 3.167 1,621,093 +0.04(+1.18%)
Sep 17, 2010 3.130 3.130 3.071 3.130 709,732 +0.05(+1.74%)
Sep 15, 2010 3.080 3.097 3.046 3.076 694,031 -0.02(-0.76%)
Sep 14, 2010 3.212 3.212 3.090 3.100 2,334,553 -0.08(-2.42%)
Sep 13, 2010 3.078 3.177 3.068 3.177 927,038 +0.11(+3.72%)
Sep 10, 2010 3.087 3.097 3.055 3.063 699,898 -0.02(-0.65%)
Sep 09, 2010 2.989 3.085 2.981 3.083 711,620 +0.12(+4.07%)
Sep 08, 2010 2.993 3.018 2.951 2.963 1,446,677 -0.01(-0.45%)
Sep 07, 2010 2.961 2.976 2.921 2.976 2,516,730 +0.02(+0.68%)
Sep 03, 2010 2.961 2.968 2.936 2.956 2,864,511 +0.04(+1.26%)
Sep 02, 2010 2.921 2.928 2.904 2.919 2,507,404 +0.00(+0.06%)
Sep 01, 2010 2.884 2.934 2.882 2.917 4,888,935 +0.05(+1.69%)
Aug 31, 2010 2.869 2.884 2.839 2.869 2,389 +0.01(+0.29%)
Aug 30, 2010 2.946 2.946 2.852 2.861 2,198,547 -0.05(-1.67%)
Aug 27, 2010 2.909 2.946 2.872 2.909 2,743,750 +0.04(+1.43%)
Aug 26, 2010 2.893 2.898 2.858 2.868 861,436 +0.01(+0.40%)
Aug 25, 2010 2.885 2.924 2.852 2.857 2,321,189 -0.03(-0.91%)
Aug 24, 2010 2.883 2.916 2.796 2.883 3,835,846 +0.04(+1.33%)
Aug 23, 2010 2.850 2.858 2.832 2.845 4,130,964 +0.02(+0.70%)
Aug 20, 2010 2.805 2.830 2.781 2.825 488,649 +0.01(+0.35%)
Aug 19, 2010 2.807 2.838 2.802 2.815 514,066 -0.00(-0.06%)
Aug 18, 2010 2.804 2.825 2.800 2.817 253,967 +0.02(+0.59%)
Aug 17, 2010 2.776 2.825 2.776 2.801 354,606 +0.03(+1.07%)
Aug 16, 2010 2.738 2.801 2.738 2.771 340,104 +0.02(+0.78%)
Aug 13, 2010 2.749 2.768 2.741 2.749 243,878 +0.01(+0.48%)
Aug 12, 2010 2.735 2.745 2.721 2.736 227,391 -0.00(-0.18%)
Aug 11, 2010 2.761 2.792 2.735 2.741 609,132 -0.07(-2.35%)
Aug 10, 2010 2.814 2.825 2.777 2.807 543,865 -0.02(-0.76%)
Aug 09, 2010 2.819 2.849 2.812 2.829 471,653 +0.01(+0.53%)
Aug 06, 2010 2.814 2.852 2.801 2.814 428,208 -0.05(-1.67%)
Aug 05, 2010 2.893 2.922 2.850 2.861 265,288 -0.05(-1.75%)
Aug 04, 2010 2.888 2.924 2.883 2.913 527,329 +0.02(+0.80%)
Aug 03, 2010 2.889 2.908 2.866 2.889 444,118 -0.00(-0.11%)
Aug 02, 2010 2.889 2.894 2.865 2.893 470,305 +0.03(+0.98%)
Jul 30, 2010 2.865 2.881 2.833 2.865 307,871 +0.01(+0.35%)
Jul 29, 2010 2.878 2.889 2.843 2.855 433,963 -0.02(-0.74%)
Jul 28, 2010 2.911 2.911 2.876 2.876 135,506 -0.05(-1.69%)
Jul 27, 2010 2.942 2.960 2.899 2.926 406,804 -0.02(-0.78%)
Jul 26, 2010 2.896 2.949 2.896 2.949 263,522 +0.04(+1.42%)
Jul 23, 2010 2.904 2.922 2.875 2.908 225,765 +0.00(+0.00%)
Jul 22, 2010 2.881 2.926 2.866 2.908 427,929 +0.06(+2.20%)
Jul 21, 2010 2.899 2.911 2.832 2.845 282,024 -0.05(-1.76%)
Jul 20, 2010 2.801 2.899 2.791 2.896 474,208 +0.06(+2.03%)
Jul 19, 2010 2.827 2.852 2.804 2.838 384,581 +0.03(+1.06%)
Jul 16, 2010 2.809 2.845 2.809 2.809 369,581 -0.03(-1.22%)
Jul 15, 2010 2.838 2.847 2.782 2.843 302,924 +0.01(+0.52%)
Jul 14, 2010 2.824 2.838 2.812 2.829 280,227 +0.01(+0.35%)
Jul 13, 2010 2.792 2.819 2.787 2.819 259,867 +0.03(+1.24%)
Jul 12, 2010 2.774 2.801 2.758 2.784 699,451 +0.02(+0.60%)
Jul 09, 2010 2.768 2.777 2.743 2.768 359,990 +0.02(+0.84%)
Jul 08, 2010 2.733 2.777 2.733 2.745 234,221 +0.00(+0.06%)
Jul 07, 2010 2.690 2.749 2.670 2.743 348,208 +0.07(+2.65%)
Jul 06, 2010 2.677 2.700 2.649 2.672 266,496 +0.02(+0.68%)
Jul 02, 2010 2.654 2.670 2.636 2.654 234,991 +0.01(+0.44%)
Jul 01, 2010 2.631 2.670 2.603 2.642 451,870 +0.03(+1.07%)
Jun 30, 2010 2.609 2.639 2.604 2.614 405,821 +0.00(+0.19%)
Jun 29, 2010 2.619 2.641 2.608 2.609 543,045 -0.05(-2.04%)
Jun 25, 2010 2.664 2.679 2.636 2.664 214,844 +0.01(+0.44%)
Jun 24, 2010 2.670 2.684 2.628 2.652 412,601 -0.04(-1.35%)
Jun 23, 2010 2.726 2.740 2.669 2.689 531,238 -0.05(-1.86%)
Jun 22, 2010 2.792 2.812 2.730 2.740 433,107 -0.07(-2.63%)
Jun 21, 2010 2.858 2.868 2.801 2.814 474,378 -0.01(-0.41%)
Jun 18, 2010 2.825 2.842 2.814 2.825 195,602 -0.02(-0.69%)
Jun 17, 2010 2.825 2.850 2.801 2.845 267,382 +0.01(+0.47%)
Jun 16, 2010 2.809 2.847 2.809 2.832 292,362 +0.01(+0.53%)
Jun 15, 2010 2.779 2.819 2.764 2.817 375,482 +0.05(+1.73%)
Jun 14, 2010 2.756 2.774 2.749 2.769 826,490 +0.04(+1.39%)
Jun 11, 2010 2.636 2.736 2.636 2.731 752,390 +0.05(+2.03%)
Jun 10, 2010 2.588 2.689 2.588 2.677 763,286 +0.09(+3.64%)
Jun 09, 2010 2.525 2.586 2.525 2.583 592,111 +0.06(+2.22%)
Jun 08, 2010 2.504 2.529 2.471 2.527 397,201 +0.04(+1.79%)
Jun 07, 2010 2.542 2.547 2.481 2.483 660,656 -0.04(-1.44%)
Jun 04, 2010 2.519 2.567 2.516 2.519 568,510 -0.06(-2.30%)
Jun 03, 2010 2.591 2.603 2.560 2.578 412,704 -0.01(-0.51%)
Jun 02, 2010 2.580 2.596 2.559 2.591 328,212 +0.04(+1.55%)
Jun 01, 2010 2.581 2.611 2.548 2.552 434,309 -0.03(-1.02%)
May 28, 2010 2.578 2.593 2.553 2.578 222,906 +0.02(+0.71%)
May 27, 2010 2.535 2.573 2.535 2.560 751,899 +0.07(+2.71%)
May 26, 2010 2.517 2.542 2.488 2.492 727,575 +0.02(+0.97%)
May 25, 2010 2.473 2.473 2.418 2.469 908,846 -0.04(-1.68%)
May 24, 2010 2.530 2.546 2.503 2.511 627,599 -0.01(-0.26%)
May 21, 2010 2.470 2.522 2.428 2.517 963,430 +0.04(+1.50%)
May 20, 2010 2.456 2.507 2.451 2.480 2,708,576 -0.13(-5.08%)
May 19, 2010 2.627 2.640 2.561 2.613 1,052,681 -0.06(-2.12%)
May 18, 2010 2.723 2.750 2.668 2.669 735,030 -0.05(-1.73%)
May 17, 2010 2.739 2.758 2.679 2.716 601,531 -0.04(-1.52%)
May 14, 2010 2.758 2.805 2.734 2.758 669,338 -0.05(-1.96%)
May 13, 2010 2.828 2.828 2.792 2.813 357,380 -0.00(-0.06%)
May 12, 2010 2.836 2.836 2.774 2.815 832,472 -0.01(-0.29%)
May 11, 2010 2.813 2.828 2.812 2.823 456,509 +0.04(+1.45%)
May 10, 2010 2.748 2.782 2.744 2.782 464,174 +0.11(+4.05%)
May 07, 2010 2.692 2.700 2.606 2.674 1,054,771 +0.03(+1.10%)
May 06, 2010 2.776 2.782 2.580 2.645 1,642,641 -0.12(-4.39%)
May 05, 2010 2.782 2.795 2.760 2.766 659,836 -0.05(-1.61%)
May 04, 2010 2.850 2.883 2.799 2.812 771,465 -0.05(-1.81%)
May 03, 2010 2.854 2.883 2.839 2.863 410,901 +0.01(+0.28%)
Apr 30, 2010 2.912 2.912 2.849 2.855 398,086 -0.06(-1.94%)
Apr 29, 2010 2.850 2.926 2.850 2.912 691,950 +0.07(+2.45%)
Apr 28, 2010 2.875 2.886 2.837 2.842 417,861 -0.02(-0.85%)
Apr 27, 2010 2.904 2.904 2.841 2.867 768,665 -0.04(-1.50%)
Apr 26, 2010 2.902 2.922 2.902 2.910 624,286 +0.00(+0.11%)
Apr 23, 2010 2.901 2.912 2.889 2.907 529,348 -0.01(-0.28%)
Apr 22, 2010 2.912 2.918 2.878 2.915 288,522 +0.00(+0.06%)
Apr 21, 2010 2.930 2.952 2.904 2.913 385,290 -0.01(-0.33%)
Apr 20, 2010 2.901 2.933 2.896 2.923 462,493 +0.06(+2.21%)
Apr 19, 2010 2.846 2.875 2.823 2.860 495,107 +0.01(+0.34%)
Apr 16, 2010 2.926 2.934 2.831 2.850 1,133,463 -0.09(-3.08%)
Apr 15, 2010 2.983 2.989 2.936 2.941 709,809 -0.03(-0.93%)
Apr 14, 2010 2.994 3.019 2.954 2.968 1,510,297 +0.05(+1.61%)
Apr 13, 2010 2.879 2.922 2.846 2.922 579,339 +0.04(+1.46%)
Apr 12, 2010 2.878 2.902 2.857 2.879 388,325 +0.00(+0.17%)
Apr 09, 2010 2.847 2.884 2.823 2.875 404,942 +0.03(+1.02%)
Apr 08, 2010 2.884 2.910 2.834 2.846 420,074 -0.04(-1.35%)
Apr 07, 2010 2.956 2.967 2.875 2.884 396,102 -0.06(-1.98%)
Apr 06, 2010 2.928 2.949 2.928 2.943 638,615 +0.01(+0.44%)
Apr 05, 2010 2.901 2.930 2.899 2.930 543,294 +0.02(+0.61%)
Apr 01, 2010 2.862 2.912 2.912 2.912 672,564 +0.07(+2.33%)
Mar 31, 2010 2.800 2.868 2.799 2.846 528,352 +0.05(+1.85%)
Mar 30, 2010 2.803 2.807 2.771 2.794 440,876 +0.01(+0.47%)
Mar 29, 2010 2.823 2.846 2.750 2.781 1,236,116 -0.04(-1.49%)
Mar 26, 2010 2.899 2.902 2.791 2.823 981,184 -0.06(-2.13%)
Mar 25, 2010 2.930 2.938 2.879 2.884 745,885 -0.03(-1.16%)
Mar 24, 2010 2.967 2.967 2.912 2.918 442,131 -0.04(-1.42%)
Mar 23, 2010 2.977 2.993 2.941 2.960 491,973 -0.01(-0.49%)
Mar 22, 2010 2.902 2.977 2.889 2.975 923,732 +0.05(+1.83%)
Mar 19, 2010 2.915 2.922 2.867 2.922 756,153 +0.00(+0.11%)
Mar 18, 2010 2.913 2.941 2.904 2.918 601,253 -0.00(-0.06%)
Mar 17, 2010 2.883 2.931 2.868 2.920 477,861 +0.05(+1.63%)
Mar 16, 2010 2.846 2.878 2.823 2.873 566,011 +0.05(+1.66%)
Mar 15, 2010 2.820 2.846 2.816 2.826 319,437 +0.01(+0.46%)
Mar 12, 2010 2.792 2.842 2.792 2.813 546,193 +0.02(+0.81%)
Mar 11, 2010 2.789 2.808 2.768 2.791 478,052 +0.00(+0.12%)
Mar 10, 2010 2.807 2.807 2.761 2.787 743,246 -0.00(-0.12%)
Mar 09, 2010 2.776 2.792 2.771 2.791 431,671 +0.00(+0.17%)
Mar 08, 2010 2.755 2.792 2.750 2.786 989,393 +0.04(+1.29%)
Mar 05, 2010 2.776 2.799 2.747 2.750 700,048 -0.01(-0.23%)
Mar 04, 2010 2.748 2.757 2.724 2.757 435,522 +0.02(+0.83%)
Mar 03, 2010 2.740 2.742 2.726 2.734 340,232 +0.00(+0.18%)
Mar 02, 2010 2.710 2.736 2.710 2.729 479,709 +0.03(+1.02%)
Mar 01, 2010 2.687 2.703 2.663 2.702 433,730 +0.04(+1.52%)
Feb 26, 2010 2.703 2.703 2.648 2.661 715,731 -0.03(-1.02%)
Feb 25, 2010 2.671 2.697 2.659 2.689 517,442 -0.00(-0.06%)
Feb 24, 2010 2.714 2.737 2.687 2.690 564,824 -0.00(-0.15%)
Feb 23, 2010 2.707 2.724 2.686 2.694 793,484 -0.03(-0.99%)
Feb 22, 2010 2.715 2.721 2.696 2.721 554,187 +0.02(+0.59%)
Feb 19, 2010 2.689 2.707 2.667 2.705 649,323 +0.01(+0.24%)
Feb 18, 2010 2.705 2.710 2.685 2.699 670,945 +0.01(+0.24%)
Feb 17, 2010 2.713 2.713 2.679 2.693 1,061,837 -0.00(-0.12%)
Feb 16, 2010 2.653 2.701 2.653 2.696 406,117 +0.05(+1.74%)
Feb 12, 2010 2.650 2.650 2.650 2.650 836,992 -0.01(-0.42%)
Feb 11, 2010 2.656 2.666 2.637 2.661 622,397 +0.01(+0.54%)
Feb 10, 2010 2.645 2.662 2.618 2.647 1,190,201 +0.00(+0.12%)
Feb 09, 2010 2.653 2.659 2.602 2.643 521,631 +0.01(+0.54%)
Feb 08, 2010 2.575 2.653 2.575 2.629 761,757 +0.07(+2.67%)
Feb 05, 2010 2.546 2.569 2.522 2.561 683,977 +0.01(+0.37%)
Feb 04, 2010 2.573 2.576 2.538 2.551 429,166 -0.04(-1.41%)
Feb 03, 2010 2.600 2.600 2.562 2.588 1,092,288 -0.00(-0.18%)
Feb 02, 2010 2.596 2.599 2.569 2.592 494,171 +0.03(+0.99%)
Feb 01, 2010 2.562 2.576 2.554 2.567 692,523 +0.02(+0.94%)
Jan 29, 2010 2.580 2.580 2.540 2.543 442,965 -0.03(-1.11%)
Jan 28, 2010 2.564 2.573 2.546 2.572 561,677 -0.00(-0.06%)
Jan 27, 2010 2.580 2.580 2.530 2.573 696,532 -0.00(-0.12%)
Jan 26, 2010 2.562 2.599 2.562 2.576 315,971 +0.00(+0.19%)
Jan 25, 2010 2.619 2.631 2.565 2.572 643,686 -0.02(-0.86%)
Jan 22, 2010 2.643 2.661 2.578 2.594 666,904 -0.04(-1.45%)
Jan 21, 2010 2.701 2.701 2.627 2.632 775,179 -0.05(-1.96%)
Jan 20, 2010 2.718 2.734 2.675 2.685 739,211 -0.03(-1.06%)
Jan 19, 2010 2.659 2.748 2.659 2.713 1,001,482 +0.06(+2.34%)
Jan 15, 2010 2.704 2.651 2.651 2.651 1,176,314 -0.05(-1.71%)
Jan 14, 2010 2.720 2.726 2.689 2.697 578,122 -0.01(-0.24%)
Jan 13, 2010 2.702 2.731 2.686 2.704 1,162,483 +0.02(+0.77%)
Jan 12, 2010 2.697 2.736 2.663 2.683 669,280 -0.02(-0.77%)
Jan 11, 2010 2.720 2.720 2.689 2.704 804,945 +0.01(+0.53%)
Jan 08, 2010 2.704 2.729 2.683 2.689 752,445 -0.01(-0.47%)
Jan 07, 2010 2.709 2.720 2.685 2.702 1,002,713 -0.00(-0.12%)
Jan 06, 2010 2.696 2.720 2.682 2.705 645,339 +0.01(+0.35%)
Jan 05, 2010 2.656 2.710 2.656 2.696 932,562 +0.04(+1.32%)
Jan 04, 2010 2.710 2.737 2.658 2.661 1,062,490 -0.01(-0.30%)
Dec 31, 2009 2.666 2.669 2.669 2.669 902,972 -0.01(-0.30%)
Dec 30, 2009 2.672 2.721 2.651 2.677 855,303 +0.01(+0.48%)
Dec 29, 2009 2.705 2.761 2.650 2.664 1,218,855 -0.02(-0.89%)
Dec 28, 2009 2.588 2.721 2.588 2.688 743,170 +0.12(+4.65%)
Dec 24, 2009 2.599 2.600 2.562 2.569 412,709 -0.02(-0.62%)
Dec 23, 2009 2.580 2.627 2.562 2.584 718,060 +0.03(+1.06%)
Dec 22, 2009 2.567 2.578 2.548 2.557 940,008 +0.00(+0.06%)
Dec 21, 2009 2.518 2.578 2.518 2.556 1,738,639 +0.05(+2.16%)
Dec 18, 2009 2.540 2.540 2.500 2.502 1,374,038 -0.01(-0.57%)
Dec 17, 2009 2.467 2.516 2.451 2.516 1,509,911 +0.04(+1.41%)
Dec 16, 2009 2.463 2.483 2.451 2.481 1,171,161 +0.02(+0.84%)
Dec 15, 2009 2.468 2.475 2.451 2.460 1,200,274 -0.00(-0.19%)
Dec 14, 2009 2.463 2.476 2.456 2.465 1,114,922 +0.01(+0.32%)
Dec 11, 2009 2.476 2.476 2.441 2.457 1,336,964 +0.01(+0.26%)
Dec 10, 2009 2.465 2.486 2.432 2.451 1,577,367 +0.00(+0.06%)
Dec 09, 2009 2.467 2.478 2.435 2.449 1,478,781 -0.00(-0.19%)
Dec 08, 2009 2.508 2.522 2.451 2.454 1,982,919 -0.04(-1.47%)
Dec 07, 2009 2.486 2.508 2.475 2.491 1,456,945 +0.01(+0.38%)
Dec 04, 2009 2.532 2.546 2.475 2.481 1,198,835 +0.00(+0.06%)
Dec 03, 2009 2.530 2.530 2.475 2.479 2,083,804 +0.00(+0.00%)
Dec 02, 2009 2.487 2.521 2.467 2.479 2,856,464 -0.02(-0.64%)
Dec 01, 2009 2.473 2.505 2.451 2.495 614,460 +0.04(+1.82%)
Nov 30, 2009 2.468 2.511 2.444 2.451 1,007,985 -0.02(-0.77%)
Nov 27, 2009 2.451 2.476 2.451 2.470 232,812 -0.04(-1.40%)
Nov 25, 2009 2.529 2.537 2.487 2.505 502,667 -0.05(-1.81%)
Nov 24, 2009 2.589 2.710 2.534 2.551 968,856 +0.00(+0.00%)
Nov 23, 2009 2.548 2.583 2.532 2.551 1,347,332 +0.03(+1.26%)
Nov 20, 2009 2.534 2.534 2.481 2.519 1,006,898 +0.03(+1.21%)
Nov 19, 2009 2.537 2.557 2.474 2.489 502,667 -0.06(-2.37%)
Nov 18, 2009 2.559 2.566 2.516 2.549 790,669 +0.01(+0.50%)
Nov 17, 2009 2.562 2.607 2.514 2.537 1,177,948 -0.03(-0.99%)
Nov 16, 2009 2.475 2.573 2.411 2.562 989,901 +0.14(+5.85%)
Nov 13, 2009 2.427 2.435 2.411 2.421 951,928 +0.00(+0.07%)
Nov 12, 2009 2.428 2.428 2.411 2.419 577,556 -0.01(-0.46%)
Nov 11, 2009 2.435 2.451 2.387 2.430 680,377 +0.00(+0.20%)
Nov 10, 2009 2.413 2.467 2.413 2.425 1,771,056 +0.01(+0.59%)
Nov 09, 2009 2.362 2.419 2.362 2.411 662,745 +0.07(+3.13%)
Nov 06, 2009 2.335 2.351 2.311 2.338 1,463,066 -0.00(-0.20%)
Nov 05, 2009 2.395 2.395 2.327 2.343 1,467,169 +0.00(+0.14%)
Nov 04, 2009 2.363 2.371 2.333 2.339 1,475,451 -0.00(-0.14%)
Nov 03, 2009 2.325 2.355 2.290 2.343 2,942,306 +0.02(+0.82%)
Nov 02, 2009 2.382 2.382 2.306 2.323 3,405,945 +0.02(+0.69%)
Oct 30, 2009 2.435 2.604 2.269 2.308 8,458,567 -0.32(-12.12%)
Oct 29, 2009 2.704 2.705 2.567 2.626 560,640 +0.00(+0.00%)
Oct 28, 2009 2.833 2.834 2.618 2.626 491,676 -0.19(-6.83%)
Oct 27, 2009 2.809 2.849 2.809 2.818 214,438 +0.01(+0.28%)
Oct 26, 2009 2.847 2.847 2.790 2.810 148,616 -0.00(-0.17%)
Oct 23, 2009 2.831 2.831 2.785 2.815 159,248 -0.04(-1.50%)
Oct 22, 2009 2.873 2.873 2.793 2.858 221,664 -0.01(-0.50%)
Oct 21, 2009 2.857 2.885 2.833 2.873 196,448 -0.01(-0.28%)
Oct 20, 2009 2.834 2.887 2.825 2.880 315,663 -0.05(-1.74%)
Oct 19, 2009 2.890 2.936 2.833 2.931 383,646 +0.05(+1.77%)
Oct 16, 2009 2.895 2.895 2.849 2.880 240,245 -0.00(-0.17%)
Oct 15, 2009 2.834 2.896 2.834 2.885 218,435 +0.05(+1.80%)
Oct 14, 2009 2.833 2.880 2.810 2.834 175,492 +0.03(+1.14%)
Oct 13, 2009 2.834 2.925 2.801 2.802 320,244 -0.03(-1.15%)
Oct 12, 2009 2.783 2.873 2.752 2.835 321,783 +0.10(+3.76%)
Oct 09, 2009 2.717 2.785 2.707 2.732 165,494 +0.03(+0.94%)
Oct 08, 2009 2.688 2.736 2.658 2.707 308,191 +0.07(+2.72%)
Oct 07, 2009 2.629 2.658 2.610 2.635 210,171 +0.01(+0.36%)
Oct 06, 2009 2.616 2.642 2.581 2.626 155,849 +0.04(+1.41%)
Oct 05, 2009 2.575 2.623 2.575 2.589 142,854 +0.04(+1.69%)
Oct 02, 2009 2.543 2.570 2.468 2.546 356,633 -0.02(-0.62%)
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.