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 (%)
Oct 30, 2009 2.435 2.604 2.270 2.308 8,456,742 -0.32(-12.12%)
Oct 29, 2009 2.704 2.706 2.567 2.626 560,519 +0.00(+0.00%)
Oct 28, 2009 2.833 2.835 2.618 2.626 491,570 -0.19(-6.83%)
Oct 27, 2009 2.809 2.849 2.809 2.819 214,392 +0.01(+0.28%)
Oct 26, 2009 2.848 2.848 2.790 2.811 148,584 -0.00(-0.17%)
Oct 23, 2009 2.832 2.832 2.786 2.816 159,214 -0.04(-1.50%)
Oct 22, 2009 2.873 2.873 2.794 2.859 221,617 -0.01(-0.50%)
Oct 21, 2009 2.857 2.886 2.833 2.873 196,405 -0.01(-0.28%)
Oct 20, 2009 2.835 2.887 2.826 2.881 315,595 -0.05(-1.74%)
Oct 19, 2009 2.891 2.937 2.833 2.932 383,564 +0.05(+1.77%)
Oct 16, 2009 2.895 2.895 2.849 2.881 240,194 -0.00(-0.17%)
Oct 15, 2009 2.835 2.897 2.835 2.886 218,387 +0.05(+1.80%)
Oct 14, 2009 2.833 2.881 2.811 2.835 175,454 +0.03(+1.14%)
Oct 13, 2009 2.835 2.926 2.801 2.803 320,174 -0.03(-1.15%)
Oct 12, 2009 2.784 2.873 2.752 2.836 321,714 +0.10(+3.76%)
Oct 09, 2009 2.717 2.786 2.708 2.733 165,458 +0.03(+0.94%)
Oct 08, 2009 2.688 2.736 2.658 2.708 308,125 +0.07(+2.72%)
Oct 07, 2009 2.630 2.658 2.610 2.636 210,126 +0.01(+0.36%)
Oct 06, 2009 2.617 2.642 2.582 2.626 155,815 +0.04(+1.41%)
Oct 05, 2009 2.575 2.623 2.575 2.590 142,823 +0.04(+1.69%)
Oct 02, 2009 2.544 2.571 2.469 2.547 356,556 -0.02(-0.62%)
Oct 01, 2009 2.628 2.642 2.547 2.563 367,657 -0.06(-2.19%)
Sep 30, 2009 2.653 2.653 2.582 2.620 192,636 -0.01(-0.24%)
Sep 29, 2009 2.722 2.722 2.571 2.626 592,848 -0.11(-4.00%)
Sep 28, 2009 2.751 2.769 2.698 2.736 455,635 +0.01(+0.22%)
Sep 25, 2009 2.870 2.870 2.708 2.730 343,545 -0.13(-4.46%)
Sep 24, 2009 2.908 2.921 2.835 2.857 1,051,072 -0.06(-1.97%)
Sep 23, 2009 2.786 2.967 2.786 2.914 562,077 +0.14(+4.87%)
Sep 22, 2009 2.738 2.808 2.730 2.779 331,910 +0.04(+1.28%)
Sep 21, 2009 2.720 2.746 2.684 2.744 169,743 +0.04(+1.47%)
Sep 18, 2009 2.668 2.704 2.642 2.704 444,170 +0.05(+1.98%)
Sep 17, 2009 2.668 2.695 2.652 2.652 256,044 -0.03(-1.03%)
Sep 16, 2009 2.685 2.701 2.647 2.679 227,384 +0.01(+0.50%)
Sep 15, 2009 2.733 2.733 2.660 2.666 275,557 -0.01(-0.53%)
Sep 14, 2009 2.636 2.704 2.630 2.681 383,344 +0.05(+1.94%)
Sep 11, 2009 2.644 2.652 2.606 2.630 593,257 +0.02(+0.92%)
Sep 10, 2009 2.485 2.687 2.485 2.606 860,189 +0.20(+8.20%)
Sep 09, 2009 2.413 2.419 2.348 2.408 260,329 +0.01(+0.53%)
Sep 08, 2009 2.419 2.426 2.361 2.396 277,580 +0.01(+0.47%)
Sep 04, 2009 2.408 2.410 2.376 2.384 277,982 -0.00(-0.07%)
Sep 03, 2009 2.399 2.412 2.376 2.386 602,197 -0.01(-0.53%)
Sep 02, 2009 2.383 2.410 2.383 2.399 186,787 +0.01(+0.33%)
Sep 01, 2009 2.412 2.419 2.389 2.391 280,338 -0.03(-1.18%)
Aug 31, 2009 2.397 2.430 2.397 2.419 226,429 +0.01(+0.26%)
Aug 28, 2009 2.432 2.500 2.407 2.413 280,350 -0.01(-0.52%)
Aug 27, 2009 2.442 2.442 2.361 2.426 383,633 -0.02(-0.97%)
Aug 26, 2009 2.408 2.467 2.408 2.450 410,100 +0.06(+2.53%)
Aug 25, 2009 2.509 2.517 2.389 2.389 542,772 -0.08(-3.16%)
Aug 24, 2009 2.474 2.586 2.459 2.467 823,908 +0.00(+0.06%)
Aug 21, 2009 2.434 2.493 2.427 2.466 518,333 +0.03(+1.11%)
Aug 20, 2009 2.426 2.467 2.388 2.439 471,391 +0.04(+1.73%)
Aug 19, 2009 2.310 2.399 2.300 2.397 361,682 +0.09(+3.93%)
Aug 18, 2009 2.305 2.310 2.252 2.306 324,315 +0.07(+2.92%)
Aug 17, 2009 2.292 2.292 2.228 2.241 375,434 -0.07(-3.10%)
Aug 14, 2009 2.308 2.334 2.281 2.313 638,559 +0.00(+0.21%)
Aug 13, 2009 2.222 2.308 2.213 2.308 1,172,259 +0.12(+5.45%)
Aug 12, 2009 2.052 2.227 2.036 2.189 1,511,501 +0.14(+6.92%)
Aug 11, 2009 2.041 2.053 2.031 2.047 220,492 +0.01(+0.63%)
Aug 10, 2009 2.022 2.069 2.009 2.034 501,911 +0.03(+1.27%)
Aug 07, 2009 2.045 2.063 1.993 2.009 314,288 -0.04(-2.17%)
Aug 06, 2009 2.077 2.082 2.045 2.053 225,769 -0.01(-0.39%)
Aug 05, 2009 2.085 2.085 2.042 2.061 314,426 -0.02(-1.07%)
Aug 04, 2009 2.085 2.085 2.047 2.084 489,824 -0.03(-1.21%)
Aug 03, 2009 2.119 2.119 2.041 2.109 740,384 -0.01(-0.41%)
Jul 31, 2009 2.115 2.131 2.069 2.118 442,128 +0.04(+2.03%)
Jul 30, 2009 2.085 2.149 2.041 2.076 425,536 +0.01(+0.31%)
Jul 29, 2009 2.026 2.147 2.010 2.069 1,212,322 +0.03(+1.40%)
Jul 28, 2009 2.155 2.155 2.031 2.041 399,961 -0.10(-4.47%)
Jul 27, 2009 2.117 2.147 2.093 2.136 644,031 +0.06(+3.07%)
Jul 24, 2009 2.052 2.076 2.033 2.072 4,473 +0.03(+1.32%)
Jul 23, 2009 2.055 2.090 1.994 2.045 196,858 -0.03(-1.31%)
Jul 22, 2009 1.974 2.106 1.974 2.072 285,973 +0.09(+4.41%)
Jul 21, 2009 1.982 2.036 1.979 1.985 520,733 +0.00(+0.16%)
Jul 20, 2009 1.905 1.987 1.904 1.982 616,451 +0.08(+4.18%)
Jul 17, 2009 1.902 1.904 1.885 1.902 119,434 +0.00(+0.17%)
Jul 16, 2009 1.912 1.916 1.891 1.899 221,340 -0.00(-0.17%)
Jul 15, 2009 1.878 1.920 1.878 1.902 180,813 +0.04(+2.05%)
Jul 14, 2009 1.843 1.864 1.799 1.864 199,132 +0.02(+1.30%)
Jul 13, 2009 1.885 1.886 1.838 1.840 614,592 -0.08(-4.07%)
Jul 10, 2009 1.926 1.926 1.902 1.918 96,823 -0.00(-0.17%)
Jul 09, 2009 1.944 1.948 1.912 1.921 241,293 -0.00(-0.17%)
Jul 08, 2009 1.942 1.942 1.902 1.924 281,789 -0.00(-0.08%)
Jul 07, 2009 1.897 1.958 1.897 1.926 224,689 +0.02(+0.83%)
Jul 06, 2009 1.966 1.979 1.910 1.910 334,203 -0.09(-4.61%)
Jul 02, 2009 1.991 2.002 1.941 2.002 276,883 +0.02(+1.04%)
Jul 01, 2009 1.967 2.022 1.967 1.982 263,325 +0.02(+0.97%)
Jun 30, 2009 1.909 2.001 1.888 1.963 449,755 +0.06(+3.32%)
Jun 29, 2009 1.907 1.924 1.894 1.900 214,360 -0.01(-0.53%)
Jun 26, 2009 1.896 1.929 1.894 1.910 235,878 -0.00(-0.02%)
Jun 25, 2009 1.889 1.910 1.878 1.910 260,109 +0.01(+0.76%)
Jun 24, 2009 1.910 1.934 1.894 1.896 241,387 -0.00(-0.25%)
Jun 23, 2009 1.901 1.974 1.891 1.901 663,029 +0.00(+0.17%)
Jun 22, 2009 1.909 1.909 1.878 1.897 302,948 +0.00(+0.00%)
Jun 19, 2009 1.904 1.907 1.875 1.897 159,182 +0.00(+0.25%)
Jun 18, 2009 1.912 1.912 1.878 1.893 240,156 -0.04(-1.82%)
Jun 17, 2009 1.964 1.964 1.915 1.928 127,042 -0.01(-0.74%)
Jun 16, 2009 1.932 1.988 1.932 1.942 453,945 +0.00(+0.25%)
Jun 15, 2009 1.953 1.974 1.912 1.937 765,230 -0.01(-0.65%)
Jun 12, 2009 1.926 1.967 1.920 1.950 482,392 +0.04(+2.08%)
Jun 11, 2009 1.958 1.974 1.910 1.910 595,631 -0.00(-0.14%)
Jun 10, 2009 1.983 1.983 1.902 1.913 365,891 -0.05(-2.70%)
Jun 09, 2009 1.964 1.980 1.958 1.966 144,419 +0.00(+0.24%)
Jun 08, 2009 1.980 1.991 1.958 1.961 268,364 -0.02(-0.83%)
Jun 05, 2009 2.014 2.014 1.959 1.978 134,009 -0.00(-0.21%)
Jun 04, 2009 1.931 1.988 1.931 1.982 250,830 +0.07(+3.75%)
Jun 03, 2009 1.947 1.974 1.886 1.910 405,282 -0.05(-2.44%)
Jun 02, 2009 1.977 2.006 1.955 1.958 262,546 -0.03(-1.28%)
Jun 01, 2009 2.006 2.023 1.974 1.983 400,005 -0.00(-0.24%)
May 29, 2009 1.991 2.037 1.975 1.988 329,202 -0.01(-0.48%)
May 28, 2009 2.139 2.139 1.991 1.998 1,244,035 -0.09(-4.49%)
May 27, 2009 2.165 2.181 2.085 2.092 502,784 -0.12(-5.60%)
May 26, 2009 2.179 2.228 2.128 2.216 391,172 +0.04(+1.98%)
May 22, 2009 2.205 2.205 2.136 2.173 141,623 -0.02(-1.09%)
May 21, 2009 2.158 2.206 2.119 2.197 230,600 +0.03(+1.25%)
May 20, 2009 2.205 2.228 2.170 2.170 439,320 -0.03(-1.23%)
May 19, 2009 2.181 2.197 2.156 2.197 347,754 +0.02(+0.73%)
May 18, 2009 2.144 2.181 2.135 2.181 179,933 +0.00(+0.22%)
May 15, 2009 2.093 2.176 2.039 2.176 244,371 +0.11(+5.23%)
May 14, 2009 1.983 2.069 1.929 2.068 188,383 +0.08(+3.84%)
May 13, 2009 2.036 2.037 1.958 1.991 254,731 -0.07(-3.40%)
May 12, 2009 2.157 2.157 2.042 2.061 193,352 -0.08(-3.57%)
May 11, 2009 2.181 2.181 2.069 2.138 288,480 -0.02(-0.74%)
May 08, 2009 2.144 2.155 2.060 2.154 407,820 +0.08(+3.92%)
May 07, 2009 2.143 2.158 2.069 2.072 379,769 -0.03(-1.44%)
May 06, 2009 1.923 2.133 1.896 2.103 698,084 +0.19(+10.08%)
May 05, 2009 2.031 2.039 1.899 1.910 608,316 -0.14(-6.98%)
May 04, 2009 2.101 2.107 2.041 2.053 838,351 -0.07(-3.30%)
May 01, 2009 2.146 2.158 2.101 2.123 698,040 -0.05(-2.27%)
Apr 30, 2009 2.165 2.184 2.097 2.173 643,509 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.197 338,217 -0.02(-0.79%)
Apr 28, 2009 2.227 2.227 2.131 2.214 408,668 +0.01(+0.51%)
Apr 27, 2009 2.138 2.260 2.100 2.203 344,336 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 786,848 +0.22(+11.67%)
Apr 23, 2009 1.910 1.955 1.832 1.916 480,155 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.840 1.886 508,702 -0.07(-3.81%)
Apr 21, 2009 1.877 1.983 1.877 1.961 434,225 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.885 387,000 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.092 449,485 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.022 2.095 444,911 +0.07(+3.46%)
Apr 15, 2009 2.076 2.093 2.006 2.025 286,872 -0.06(-2.97%)
Apr 14, 2009 2.155 2.162 2.076 2.087 240,131 -0.07(-3.18%)
Apr 13, 2009 2.138 2.190 2.138 2.155 147,604 -0.03(-1.53%)
Apr 09, 2009 2.176 2.189 2.135 2.189 146,234 +0.07(+3.23%)
Apr 08, 2009 2.095 2.125 2.072 2.120 72,241 +0.01(+0.53%)
Apr 07, 2009 2.143 2.155 2.101 2.109 156,343 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.143 96,509 -0.03(-1.25%)
Apr 03, 2009 2.181 2.192 2.158 2.170 87,877 -0.01(-0.66%)
Apr 02, 2009 2.213 2.230 2.149 2.184 227,767 -0.02(-0.94%)
Apr 01, 2009 2.069 2.209 2.055 2.205 228,728 +0.10(+4.84%)
Mar 31, 2009 2.198 2.205 2.071 2.103 373,361 -0.06(-2.94%)
Mar 30, 2009 2.176 2.228 2.125 2.166 775,540 -0.06(-2.86%)
Mar 26, 2009 2.176 2.262 2.167 2.230 873,683 +0.06(+2.71%)
Mar 25, 2009 2.178 2.244 2.149 2.171 825,384 -0.00(-0.01%)
Mar 24, 2009 2.240 2.244 2.163 2.171 589,293 -0.06(-2.63%)
Mar 23, 2009 2.228 2.236 2.216 2.230 553,785 +0.06(+2.86%)
Mar 20, 2009 2.185 2.260 2.133 2.168 862,199 +0.08(+3.83%)
Mar 19, 2009 2.162 2.205 2.061 2.088 639,727 -0.02(-0.85%)
Mar 18, 2009 2.178 2.228 1.934 2.106 2,660,390 -0.07(-3.43%)
Mar 17, 2009 2.049 2.193 2.049 2.181 1,297,812 +0.12(+5.63%)
Mar 16, 2009 1.967 2.135 1.966 2.065 808,296 +0.13(+6.75%)
Mar 13, 2009 1.909 2.033 1.869 1.934 0 +0.09(+4.83%)
Mar 12, 2009 1.772 1.845 1.725 1.845 1,422,825 +0.09(+5.08%)
Mar 11, 2009 1.632 1.781 1.587 1.756 1,520,680 +0.13(+7.71%)
Mar 10, 2009 1.589 1.735 1.555 1.630 1,938,395 +0.09(+5.57%)
Mar 09, 2009 1.436 1.573 1.436 1.544 1,809,839 +0.09(+6.01%)
Mar 06, 2009 1.369 1.538 1.364 1.456 0 +0.29(+25.17%)
Mar 05, 2009 1.348 1.396 1.138 1.164 2,022,937 -0.21(-15.00%)
Mar 04, 2009 1.536 1.560 1.323 1.369 2,253,192 -0.29(-17.39%)
Mar 02, 2009 1.837 1.846 1.633 1.657 792,106 -0.19(-10.41%)
Feb 27, 2009 1.848 1.892 1.788 1.850 0 +0.01(+0.43%)
Feb 26, 2009 1.936 1.952 1.818 1.842 791,384 -0.09(-4.58%)
Feb 25, 2009 2.071 2.071 1.926 1.930 653,304 -0.15(-7.30%)
Feb 24, 2009 2.115 2.115 1.864 2.082 5,895,091 +0.00(+0.15%)
Feb 23, 2009 2.114 2.122 2.037 2.079 9,651,254 -0.03(-1.51%)
Feb 20, 2009 2.087 2.125 2.069 2.111 318,221 +0.00(+0.08%)
Feb 19, 2009 2.157 2.197 2.107 2.109 535,057 -0.06(-2.57%)
Feb 18, 2009 2.233 2.276 2.149 2.165 872,615 -0.08(-3.68%)
Feb 17, 2009 2.173 2.257 2.173 2.248 258,249 +0.05(+2.10%)
Feb 13, 2009 2.241 2.247 2.170 2.201 226,391 -0.03(-1.21%)
Feb 12, 2009 2.193 2.242 2.149 2.228 267,472 +0.08(+3.94%)
Feb 11, 2009 2.165 2.181 2.111 2.144 261,679 +0.01(+0.30%)
Feb 10, 2009 2.158 2.189 2.107 2.138 143,175 -0.01(-0.44%)
Feb 09, 2009 2.157 2.182 2.135 2.147 132,401 +0.02(+0.82%)
Feb 06, 2009 2.168 2.197 2.090 2.130 223,036 +0.01(+0.45%)
Feb 05, 2009 2.228 2.228 2.120 2.120 334,712 -0.07(-3.13%)
Feb 04, 2009 2.197 2.225 2.127 2.189 341,195 -0.05(-2.07%)
Feb 03, 2009 2.095 2.265 2.095 2.235 405,477 +0.17(+8.00%)
Feb 02, 2009 2.146 2.165 2.069 2.069 241,029 -0.03(-1.52%)
Jan 30, 2009 2.146 2.174 2.087 2.101 0 -0.02(-0.75%)
Jan 29, 2009 2.147 2.197 2.117 2.117 215,447 +0.01(+0.30%)
Jan 28, 2009 2.192 2.211 2.085 2.111 226,536 -0.01(-0.38%)
Jan 27, 2009 2.133 2.181 2.093 2.119 236,562 -0.03(-1.61%)
Jan 26, 2009 2.214 2.214 2.135 2.153 281,475 -0.03(-1.40%)
Jan 23, 2009 2.125 2.230 2.122 2.184 304,569 +0.06(+2.69%)
Jan 22, 2009 2.022 2.149 2.022 2.127 463,702 +0.09(+4.37%)
Jan 21, 2009 2.037 2.065 1.992 2.037 253,544 +0.00(+0.00%)
Jan 20, 2009 2.069 2.133 1.990 2.037 571,771 +0.01(+0.55%)
Jan 16, 2009 2.042 2.069 2.025 2.026 299,191 +0.00(+0.24%)
Jan 15, 2009 2.165 2.165 2.022 2.022 378,996 -0.13(-5.93%)
Jan 14, 2009 2.276 2.281 2.117 2.149 504,223 -0.16(-6.77%)
Jan 13, 2009 2.241 2.372 2.084 2.305 753,533 +0.12(+5.54%)
Jan 12, 2009 2.302 2.388 2.182 2.184 1,233,632 -0.07(-3.04%)
Jan 09, 2009 2.224 2.289 2.136 2.252 882,359 +0.07(+3.28%)
Jan 08, 2009 2.154 2.189 2.130 2.181 325,753 +0.02(+1.11%)
Jan 07, 2009 2.243 2.243 2.117 2.157 193,515 -0.06(-2.52%)
Jan 06, 2009 2.139 2.338 2.139 2.213 394,947 +0.06(+2.66%)
Jan 05, 2009 2.068 2.213 2.068 2.155 286,199 +0.10(+4.72%)
Jan 02, 2009 1.799 2.069 1.799 2.058 0 +0.28(+15.45%)
Jan 01, 2009 1.662 1.783 1.633 1.783 0 +0.00(+0.00%)
Dec 31, 2008 1.662 1.783 1.633 1.783 332,243 +0.10(+5.76%)
Dec 30, 2008 1.714 1.714 1.640 1.686 1,397,112 +0.01(+0.76%)
Dec 29, 2008 1.671 1.710 1.662 1.673 515,902 -0.01(-0.38%)
Dec 26, 2008 1.684 1.703 1.671 1.679 51,835 +0.01(+0.38%)
Dec 24, 2008 1.675 1.690 1.671 1.673 100,712 -0.00(-0.10%)
Dec 23, 2008 1.740 1.753 1.660 1.675 348,828 -0.04(-2.14%)
Dec 22, 2008 1.783 1.829 1.711 1.711 222,201 -0.04(-2.09%)
Dec 19, 2008 1.749 1.811 1.748 1.748 188,973 -0.05(-2.57%)
Dec 18, 2008 1.843 1.893 1.751 1.794 277,574 +0.01(+0.54%)
Dec 17, 2008 1.813 1.854 1.738 1.784 300,127 -0.04(-2.10%)
Dec 16, 2008 1.751 1.881 1.711 1.823 414,335 +0.06(+3.62%)
Dec 15, 2008 1.891 1.894 1.722 1.759 354,885 -0.18(-9.20%)
Dec 12, 2008 1.805 1.942 1.805 1.937 310,079 +0.07(+3.84%)
Dec 11, 2008 1.749 1.894 1.721 1.866 416,119 +0.08(+4.64%)
Dec 10, 2008 1.654 1.799 1.654 1.783 351,693 +0.11(+6.67%)
Dec 09, 2008 1.702 1.751 1.643 1.671 297,131 -0.06(-3.67%)
Dec 08, 2008 1.682 1.784 1.651 1.735 479,734 +0.03(+1.87%)
Dec 05, 2008 1.776 1.778 1.687 1.703 212,991 -0.08(-4.46%)
Dec 04, 2008 1.775 1.827 1.764 1.783 119,453 +0.02(+1.08%)
Dec 03, 2008 1.760 1.799 1.632 1.764 312,416 +0.13(+8.10%)
Dec 02, 2008 1.767 1.783 1.627 1.632 336,308 -0.14(-8.07%)
Dec 01, 2008 1.862 1.877 1.775 1.775 246,375 -0.10(-5.11%)
Nov 28, 2008 1.792 1.888 1.792 1.870 125,459 +0.05(+2.62%)
Nov 26, 2008 1.810 1.845 1.748 1.823 250,321 -0.01(-0.61%)
Nov 25, 2008 1.791 1.840 1.762 1.834 487,380 +0.01(+0.70%)
Nov 24, 2008 1.725 1.831 1.710 1.821 387,880 +0.13(+7.92%)
Nov 21, 2008 1.671 1.713 1.563 1.687 543,306 +0.02(+1.24%)
Nov 20, 2008 1.751 1.767 1.662 1.667 356,531 -0.09(-4.90%)
Nov 19, 2008 1.910 1.910 1.751 1.753 181,208 -0.15(-8.10%)
Nov 18, 2008 1.932 1.966 1.845 1.907 331,005 -0.05(-2.68%)
Nov 17, 2008 2.144 2.144 1.921 1.959 279,176 -0.19(-8.75%)
Nov 14, 2008 2.006 2.163 1.991 2.147 216,333 +0.14(+7.06%)
Nov 13, 2008 2.069 2.085 1.912 2.006 253,311 -0.05(-2.33%)
Nov 12, 2008 2.131 2.162 2.053 2.053 256,779 -0.09(-4.16%)
Nov 11, 2008 2.160 2.162 2.096 2.143 159,377 -0.03(-1.39%)
Nov 10, 2008 2.259 2.287 2.133 2.173 195,513 -0.03(-1.16%)
Nov 07, 2008 2.069 2.230 2.044 2.198 183,068 +0.13(+6.23%)
Nov 06, 2008 2.130 2.163 2.057 2.069 351,492 -0.07(-3.42%)
Nov 05, 2008 2.396 2.574 2.115 2.143 565,344 -0.38(-15.03%)
Nov 04, 2008 2.404 2.521 2.404 2.521 257,476 +0.13(+5.46%)
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.