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 )

30.37 +0.42 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2009 2.230 2.236 2.100 2.133 368,120 -0.06(-2.94%)
Mar 30, 2009 2.207 2.260 2.155 2.197 764,653 -0.06(-2.86%)
Mar 26, 2009 2.207 2.294 2.198 2.262 861,418 +0.06(+2.71%)
Mar 25, 2009 2.209 2.276 2.179 2.202 813,797 -0.00(-0.01%)
Mar 24, 2009 2.271 2.276 2.194 2.202 581,020 -0.06(-2.63%)
Mar 23, 2009 2.260 2.268 2.247 2.262 546,010 +0.06(+2.86%)
Mar 20, 2009 2.217 2.292 2.163 2.199 850,095 +0.08(+3.83%)
Mar 19, 2009 2.192 2.236 2.091 2.118 630,747 -0.02(-0.85%)
Mar 18, 2009 2.209 2.260 1.962 2.136 2,623,044 -0.08(-3.43%)
Mar 17, 2009 2.078 2.225 2.078 2.212 1,279,594 +0.12(+5.63%)
Mar 16, 2009 1.995 2.165 1.994 2.094 796,949 +0.13(+6.75%)
Mar 13, 2009 1.936 2.062 1.895 1.962 0 +0.09(+4.83%)
Mar 12, 2009 1.797 1.871 1.750 1.871 1,402,852 +0.09(+5.08%)
Mar 11, 2009 1.655 1.807 1.610 1.781 1,499,332 +0.13(+7.71%)
Mar 10, 2009 1.611 1.760 1.577 1.653 1,911,183 +0.09(+5.57%)
Mar 09, 2009 1.456 1.595 1.456 1.566 1,784,432 +0.09(+6.01%)
Mar 06, 2009 1.388 1.560 1.384 1.477 0 +0.30(+25.17%)
Mar 05, 2009 1.367 1.416 1.154 1.180 1,994,539 -0.21(-15.00%)
Mar 04, 2009 1.558 1.582 1.342 1.388 2,221,562 -0.29(-17.39%)
Mar 02, 2009 1.863 1.873 1.656 1.681 780,987 -0.20(-10.41%)
Feb 27, 2009 1.874 1.919 1.813 1.876 0 +0.01(+0.43%)
Feb 26, 2009 1.963 1.980 1.844 1.868 780,274 -0.09(-4.58%)
Feb 25, 2009 2.100 2.100 1.953 1.957 644,133 -0.15(-7.30%)
Feb 24, 2009 2.146 2.146 1.890 2.112 5,812,335 +0.00(+0.15%)
Feb 23, 2009 2.144 2.152 2.066 2.108 9,515,769 -0.03(-1.51%)
Feb 20, 2009 2.116 2.155 2.099 2.141 313,753 +0.00(+0.08%)
Feb 19, 2009 2.188 2.228 2.137 2.139 527,546 -0.06(-2.57%)
Feb 18, 2009 2.265 2.309 2.179 2.196 860,365 -0.08(-3.68%)
Feb 17, 2009 2.204 2.289 2.204 2.280 254,624 +0.05(+2.10%)
Feb 13, 2009 2.273 2.279 2.200 2.233 223,213 -0.03(-1.21%)
Feb 12, 2009 2.225 2.273 2.179 2.260 263,717 +0.09(+3.93%)
Feb 11, 2009 2.196 2.212 2.141 2.175 258,006 +0.01(+0.30%)
Feb 10, 2009 2.189 2.220 2.137 2.168 141,165 -0.01(-0.44%)
Feb 09, 2009 2.188 2.213 2.165 2.178 130,542 +0.02(+0.82%)
Feb 06, 2009 2.199 2.228 2.120 2.160 219,905 +0.01(+0.45%)
Feb 05, 2009 2.260 2.260 2.150 2.150 330,013 -0.07(-3.13%)
Feb 04, 2009 2.228 2.257 2.157 2.220 336,406 -0.05(-2.07%)
Feb 03, 2009 2.125 2.297 2.125 2.267 399,784 +0.17(+8.00%)
Feb 02, 2009 2.176 2.196 2.099 2.099 237,645 -0.03(-1.52%)
Jan 30, 2009 2.176 2.205 2.116 2.131 0 -0.02(-0.75%)
Jan 29, 2009 2.178 2.228 2.147 2.147 212,423 +0.01(+0.30%)
Jan 28, 2009 2.223 2.242 2.115 2.141 223,356 -0.01(-0.38%)
Jan 27, 2009 2.163 2.212 2.123 2.149 233,241 -0.04(-1.61%)
Jan 26, 2009 2.246 2.246 2.165 2.184 277,524 -0.03(-1.40%)
Jan 23, 2009 2.155 2.262 2.152 2.215 300,293 +0.06(+2.69%)
Jan 22, 2009 2.050 2.179 2.050 2.157 457,192 +0.09(+4.37%)
Jan 21, 2009 2.066 2.094 2.020 2.066 249,984 +0.00(+0.00%)
Jan 20, 2009 2.099 2.163 2.018 2.066 563,744 +0.01(+0.55%)
Jan 16, 2009 2.071 2.099 2.054 2.055 294,991 +0.00(+0.24%)
Jan 15, 2009 2.196 2.196 2.050 2.050 373,676 -0.13(-5.93%)
Jan 14, 2009 2.309 2.313 2.147 2.179 497,145 -0.16(-6.77%)
Jan 13, 2009 2.273 2.405 2.113 2.338 742,954 +0.12(+5.54%)
Jan 12, 2009 2.334 2.422 2.213 2.215 1,216,314 -0.07(-3.04%)
Jan 09, 2009 2.255 2.322 2.167 2.284 869,972 +0.07(+3.28%)
Jan 08, 2009 2.184 2.220 2.160 2.212 321,180 +0.02(+1.11%)
Jan 07, 2009 2.275 2.275 2.147 2.188 190,799 -0.06(-2.52%)
Jan 06, 2009 2.170 2.372 2.170 2.244 389,403 +0.06(+2.66%)
Jan 05, 2009 2.097 2.244 2.097 2.186 282,182 +0.10(+4.72%)
Jan 02, 2009 1.824 2.099 1.824 2.087 0 +0.28(+15.45%)
Jan 01, 2009 1.685 1.808 1.656 1.808 0 +0.00(+0.00%)
Dec 31, 2008 1.685 1.808 1.656 1.808 327,579 +0.10(+5.76%)
Dec 30, 2008 1.739 1.739 1.663 1.710 1,377,499 +0.01(+0.76%)
Dec 29, 2008 1.695 1.734 1.685 1.697 508,660 -0.01(-0.38%)
Dec 26, 2008 1.708 1.727 1.695 1.703 51,108 +0.01(+0.38%)
Dec 24, 2008 1.698 1.714 1.695 1.697 99,298 -0.00(-0.10%)
Dec 23, 2008 1.765 1.777 1.684 1.698 343,931 -0.04(-2.14%)
Dec 22, 2008 1.808 1.855 1.736 1.736 219,082 -0.04(-2.09%)
Dec 19, 2008 1.774 1.837 1.773 1.773 186,321 -0.05(-2.57%)
Dec 18, 2008 1.869 1.920 1.776 1.819 273,677 +0.01(+0.54%)
Dec 17, 2008 1.839 1.881 1.763 1.810 295,914 -0.04(-2.10%)
Dec 16, 2008 1.776 1.907 1.736 1.849 408,518 +0.06(+3.62%)
Dec 15, 2008 1.918 1.921 1.747 1.784 349,903 -0.18(-9.20%)
Dec 12, 2008 1.831 1.970 1.831 1.965 305,726 +0.07(+3.84%)
Dec 11, 2008 1.774 1.921 1.745 1.892 410,277 +0.08(+4.64%)
Dec 10, 2008 1.677 1.824 1.677 1.808 346,756 +0.11(+6.67%)
Dec 09, 2008 1.726 1.776 1.666 1.695 292,960 -0.06(-3.67%)
Dec 08, 2008 1.706 1.810 1.674 1.760 473,000 +0.03(+1.87%)
Dec 05, 2008 1.802 1.804 1.711 1.727 210,001 -0.08(-4.46%)
Dec 04, 2008 1.800 1.853 1.789 1.808 117,776 +0.02(+1.08%)
Dec 03, 2008 1.786 1.824 1.655 1.789 308,030 +0.13(+8.10%)
Dec 02, 2008 1.792 1.808 1.650 1.655 331,586 -0.15(-8.07%)
Dec 01, 2008 1.889 1.903 1.800 1.800 242,917 -0.10(-5.11%)
Nov 28, 2008 1.818 1.915 1.818 1.897 123,697 +0.05(+2.62%)
Nov 26, 2008 1.836 1.871 1.773 1.848 246,807 -0.01(-0.61%)
Nov 25, 2008 1.816 1.866 1.787 1.860 480,538 +0.01(+0.70%)
Nov 24, 2008 1.750 1.857 1.735 1.847 382,435 +0.14(+7.92%)
Nov 21, 2008 1.695 1.737 1.585 1.711 535,679 +0.02(+1.24%)
Nov 20, 2008 1.776 1.792 1.685 1.690 351,526 -0.09(-4.90%)
Nov 19, 2008 1.937 1.937 1.776 1.777 178,664 -0.16(-8.10%)
Nov 18, 2008 1.960 1.994 1.871 1.934 326,359 -0.05(-2.68%)
Nov 17, 2008 2.175 2.175 1.949 1.987 275,257 -0.19(-8.75%)
Nov 14, 2008 2.034 2.194 2.020 2.178 213,296 +0.14(+7.06%)
Nov 13, 2008 2.099 2.115 1.939 2.034 249,755 -0.05(-2.33%)
Nov 12, 2008 2.162 2.192 2.083 2.083 253,174 -0.09(-4.16%)
Nov 11, 2008 2.191 2.192 2.126 2.173 157,140 -0.03(-1.39%)
Nov 10, 2008 2.291 2.320 2.163 2.204 192,769 -0.03(-1.16%)
Nov 07, 2008 2.099 2.262 2.073 2.230 180,498 +0.13(+6.23%)
Nov 06, 2008 2.160 2.194 2.086 2.099 346,558 -0.07(-3.42%)
Nov 05, 2008 2.430 2.611 2.146 2.173 557,408 -0.38(-15.03%)
Nov 04, 2008 2.438 2.557 2.438 2.557 253,862 +0.13(+5.46%)
Nov 03, 2008 2.438 2.552 2.360 2.425 559,439 +0.00(+0.13%)
Oct 31, 2008 2.322 2.438 2.301 2.422 463,188 +0.12(+5.19%)
Oct 30, 2008 2.192 2.315 2.192 2.302 199,700 +0.14(+6.50%)
Oct 29, 2008 2.179 2.197 2.107 2.162 234,344 -0.02(-1.11%)
Oct 28, 2008 2.192 2.210 2.171 2.186 237,460 -0.00(-0.07%)
Oct 27, 2008 2.188 2.212 2.179 2.188 166,629 -0.07(-3.21%)
Oct 24, 2008 2.168 2.271 2.100 2.260 279,326 -0.02(-0.71%)
Oct 23, 2008 2.312 2.320 2.230 2.276 318,034 -0.01(-0.42%)
Oct 22, 2008 2.309 2.341 2.268 2.286 413,920 -0.04(-1.67%)
Oct 21, 2008 2.252 2.373 2.252 2.325 563,286 +0.07(+3.23%)
Oct 20, 2008 2.260 2.292 2.228 2.252 435,073 +0.04(+1.82%)
Oct 17, 2008 2.297 2.297 2.163 2.212 401,965 +0.04(+1.78%)
Oct 16, 2008 2.144 2.173 2.089 2.173 293,393 +0.06(+2.75%)
Oct 15, 2008 2.033 2.147 2.033 2.115 686,984 -0.05(-2.24%)
Oct 14, 2008 2.021 2.242 2.021 2.163 982,409 +0.19(+9.66%)
Oct 13, 2008 1.687 1.991 1.687 1.973 490,511 +0.36(+22.20%)
Oct 10, 2008 1.656 1.736 1.529 1.614 1,279,352 -0.08(-4.76%)
Oct 09, 2008 1.949 2.018 1.695 1.695 699,744 -0.25(-13.02%)
Oct 08, 2008 2.065 2.083 1.849 1.949 1,137,419 -0.16(-7.56%)
Oct 07, 2008 2.351 2.389 2.029 2.108 795,178 -0.25(-10.67%)
Oct 06, 2008 2.556 2.556 2.301 2.360 943,448 -0.17(-6.88%)
Oct 03, 2008 2.528 2.570 2.467 2.535 369,043 +0.00(+0.06%)
Oct 02, 2008 2.654 2.672 2.502 2.533 248,745 -0.11(-4.21%)
Oct 01, 2008 2.548 2.664 2.422 2.644 164,548 +0.10(+4.13%)
Sep 30, 2008 2.502 2.548 2.502 2.539 223,702 +0.05(+2.08%)
Sep 29, 2008 2.548 2.567 2.486 2.488 344,123 +0.00(+0.07%)
Sep 26, 2008 2.462 2.496 2.446 2.486 0 +0.02(+0.65%)
Sep 25, 2008 2.496 2.504 2.431 2.470 418,336 -0.01(-0.33%)
Sep 24, 2008 2.502 2.551 2.460 2.478 352,795 -0.02(-0.97%)
Sep 23, 2008 2.578 2.585 2.486 2.502 266,647 -0.10(-3.67%)
Sep 22, 2008 2.728 2.732 2.583 2.598 219,676 -0.16(-5.74%)
Sep 19, 2008 2.535 2.904 2.535 2.756 0 +0.25(+9.99%)
Sep 18, 2008 2.552 2.593 2.422 2.506 770,742 -0.12(-4.55%)
Sep 17, 2008 2.712 2.785 2.611 2.625 241,647 -0.10(-3.84%)
Sep 16, 2008 2.728 2.775 2.665 2.730 455,873 +0.00(+0.06%)
Sep 15, 2008 2.833 2.843 2.685 2.728 272,983 -0.12(-4.30%)
Sep 12, 2008 2.765 2.858 2.757 2.851 178,380 +0.07(+2.50%)
Sep 11, 2008 2.825 2.849 2.767 2.782 172,786 -0.05(-1.94%)
Sep 10, 2008 2.827 2.858 2.825 2.837 168,618 +0.01(+0.23%)
Sep 09, 2008 2.890 2.904 2.825 2.830 363,220 -0.08(-2.61%)
Sep 08, 2008 2.745 2.935 2.745 2.906 335,222 -0.01(-0.22%)
Sep 05, 2008 2.906 2.914 2.877 2.912 0 +0.01(+0.22%)
Sep 04, 2008 2.924 2.938 2.880 2.906 202,803 -0.00(-0.11%)
Sep 03, 2008 2.890 2.933 2.890 2.909 104,148 +0.02(+0.78%)
Sep 02, 2008 2.909 2.911 2.874 2.887 144,504 -0.02(-0.67%)
Aug 29, 2008 2.890 2.922 2.874 2.906 215,328 +0.02(+0.61%)
Aug 28, 2008 2.833 2.888 2.833 2.888 144,411 +0.05(+1.65%)
Aug 27, 2008 2.817 2.853 2.809 2.841 421,371 +0.00(+0.00%)
Aug 26, 2008 2.825 2.854 2.806 2.841 138,631 +0.03(+1.15%)
Aug 25, 2008 2.793 2.840 2.777 2.809 481,771 +0.03(+1.05%)
Aug 22, 2008 2.788 2.858 2.777 2.780 255,788 -0.02(-0.86%)
Aug 21, 2008 2.803 2.833 2.762 2.804 389,570 -0.01(-0.52%)
Aug 20, 2008 2.846 2.856 2.811 2.819 280,906 -0.03(-0.96%)
Aug 19, 2008 2.909 2.909 2.832 2.846 238,500 -0.05(-1.56%)
Aug 18, 2008 2.891 2.912 2.866 2.891 136,513 +0.00(+0.00%)
Aug 15, 2008 3.004 3.004 2.883 2.891 0 -0.10(-3.19%)
Aug 14, 2008 2.908 3.000 2.893 2.987 138,117 +0.10(+3.35%)
Aug 13, 2008 2.904 2.922 2.843 2.890 202,605 -0.04(-1.21%)
Aug 12, 2008 2.930 2.961 2.906 2.925 57,729 -0.01(-0.38%)
Aug 11, 2008 2.843 2.987 2.806 2.937 213,618 +0.06(+2.19%)
Aug 08, 2008 2.841 2.874 2.841 2.874 263,457 +0.02(+0.85%)
Aug 07, 2008 2.845 2.874 2.817 2.849 482,384 -0.02(-0.56%)
Aug 06, 2008 2.909 2.922 2.866 2.866 440,666 -0.06(-2.20%)
Aug 05, 2008 3.038 3.040 2.906 2.930 575,030 -0.09(-3.04%)
Aug 04, 2008 3.067 3.085 3.003 3.022 100,655 +0.01(+0.32%)
Aug 01, 2008 3.042 3.063 2.987 3.013 114,505 -0.02(-0.80%)
Jul 31, 2008 3.035 3.067 3.003 3.037 149,775 -0.03(-0.90%)
Jul 30, 2008 2.987 3.064 2.987 3.064 51,473 +0.07(+2.32%)
Jul 29, 2008 2.995 3.024 2.972 2.995 273,324 -0.00(-0.16%)
Jul 28, 2008 3.035 3.043 2.958 3.000 151,311 -0.03(-1.01%)
Jul 25, 2008 3.098 3.132 3.024 3.030 212,051 -0.09(-2.75%)
Jul 24, 2008 3.122 3.132 3.059 3.116 178,336 +0.01(+0.31%)
Jul 23, 2008 3.061 3.138 3.021 3.106 286,790 +0.06(+1.96%)
Jul 22, 2008 3.059 3.064 3.003 3.046 207,938 -0.03(-1.00%)
Jul 21, 2008 3.082 3.108 3.030 3.077 164,381 +0.04(+1.38%)
Jul 18, 2008 3.046 3.079 3.005 3.035 117,280 +0.00(+0.16%)
Jul 17, 2008 3.075 3.098 3.004 3.030 129,408 -0.03(-0.95%)
Jul 16, 2008 3.029 3.063 2.987 3.059 199,997 +0.02(+0.74%)
Jul 15, 2008 3.071 3.105 3.024 3.037 163,278 -0.07(-2.12%)
Jul 14, 2008 3.067 3.142 3.059 3.103 163,743 +0.05(+1.63%)
Jul 11, 2008 3.084 3.084 3.025 3.053 108,391 -0.03(-0.89%)
Jul 10, 2008 3.063 3.080 3.027 3.080 76,262 +0.03(+1.11%)
Jul 09, 2008 3.069 3.103 3.035 3.046 200,524 -0.02(-0.63%)
Jul 08, 2008 3.122 3.148 3.015 3.066 413,610 -0.07(-2.26%)
Jul 07, 2008 3.100 3.180 3.100 3.137 329,301 +0.04(+1.20%)
Jul 04, 2008 3.137 3.137 3.054 3.100 317,811 +0.00(+0.00%)
Jul 03, 2008 3.137 3.137 3.054 3.100 317,811 -0.05(-1.54%)
Jul 02, 2008 3.167 3.198 3.132 3.148 606,490 -0.00(-0.05%)
Jul 01, 2008 3.153 3.161 3.117 3.150 154,668 -0.01(-0.46%)
Jun 30, 2008 3.108 3.167 3.085 3.164 226,515 +0.05(+1.66%)
Jun 27, 2008 3.140 3.140 3.056 3.113 480,680 -0.05(-1.58%)
Jun 26, 2008 3.229 3.229 3.135 3.163 288,617 -0.08(-2.34%)
Jun 25, 2008 3.085 3.255 3.085 3.239 535,245 +0.15(+4.70%)
Jun 24, 2008 3.109 3.124 3.080 3.093 196,213 -0.00(-0.05%)
Jun 23, 2008 3.087 3.130 3.080 3.095 229,444 +0.01(+0.31%)
Jun 20, 2008 3.116 3.130 3.051 3.085 524,455 -0.03(-0.98%)
Jun 19, 2008 3.227 3.227 3.084 3.116 96,195 +0.02(+0.57%)
Jun 18, 2008 3.092 3.112 3.067 3.098 430,340 +0.01(+0.47%)
Jun 17, 2008 3.084 3.113 3.051 3.084 303,583 +0.00(+0.10%)
Jun 16, 2008 3.108 3.113 3.044 3.080 620,626 -0.01(-0.26%)
Jun 13, 2008 3.111 3.111 3.063 3.088 161,030 +0.01(+0.42%)
Jun 12, 2008 3.080 3.100 3.071 3.075 213,166 -0.02(-0.78%)
Jun 11, 2008 3.096 3.113 3.067 3.100 152,581 +0.01(+0.37%)
Jun 10, 2008 3.072 3.098 3.067 3.088 206,495 +0.02(+0.68%)
Jun 09, 2008 3.100 3.111 2.996 3.067 311,579 -0.02(-0.73%)
Jun 06, 2008 3.032 3.127 3.032 3.090 143,810 -0.00(-0.10%)
Jun 05, 2008 3.185 3.188 3.080 3.093 348,819 -0.08(-2.49%)
Jun 04, 2008 3.132 3.179 3.116 3.172 158,348 +0.05(+1.76%)
Jun 03, 2008 3.027 3.165 3.027 3.117 303,818 +0.08(+2.55%)
Jun 02, 2008 3.067 3.084 3.003 3.040 292,105 -0.00(-0.16%)
May 30, 2008 3.043 3.082 3.019 3.045 1,158,974 +0.01(+0.43%)
May 29, 2008 3.035 3.064 2.987 3.032 425,781 -0.02(-0.79%)
May 28, 2008 3.174 3.176 2.959 3.056 1,435,712 -0.12(-3.76%)
May 27, 2008 3.331 3.342 3.156 3.176 868,882 -0.09(-2.67%)
May 26, 2008 3.308 3.310 3.255 3.263 0 +0.00(+0.00%)
May 23, 2008 3.308 3.310 3.255 3.263 482,799 -0.04(-1.17%)
May 22, 2008 3.293 3.310 3.261 3.301 284,771 +0.00(+0.00%)
May 21, 2008 3.301 3.308 3.261 3.301 285,081 +0.03(+0.89%)
May 20, 2008 3.324 3.334 3.234 3.272 485,518 +0.03(+0.85%)
May 19, 2008 3.269 3.374 3.230 3.245 694,182 +0.01(+0.20%)
May 16, 2008 3.245 3.290 3.229 3.239 614,933 -0.01(-0.20%)
May 15, 2008 3.248 3.310 3.235 3.245 424,481 +0.01(+0.45%)
May 14, 2008 3.289 3.313 3.229 3.230 1,220,365 -0.06(-1.77%)
May 13, 2008 3.285 3.347 3.282 3.289 1,056,281 +0.01(+0.20%)
May 12, 2008 3.334 3.347 3.280 3.282 434,651 -0.03(-0.83%)
May 09, 2008 3.310 3.390 3.277 3.310 178,894 -0.01(-0.44%)
May 08, 2008 3.234 3.352 3.229 3.324 665,546 +0.09(+2.69%)
May 07, 2008 3.232 3.276 3.232 3.237 1,645,565 -0.01(-0.30%)
May 06, 2008 3.229 3.310 3.229 3.247 905,329 +0.00(+0.15%)
May 05, 2008 3.245 3.343 3.213 3.242 920,083 -0.02(-0.74%)
May 02, 2008 3.358 3.358 3.245 3.266 539,767 -0.01(-0.33%)
May 01, 2008 3.232 3.350 3.232 3.277 882,417 +0.07(+2.15%)
Apr 30, 2008 3.164 3.243 3.164 3.208 603,331 +0.03(+0.86%)
Apr 29, 2008 3.197 3.197 3.140 3.180 757,108 +0.06(+1.81%)
Apr 28, 2008 3.067 3.163 3.048 3.124 1,304,228 +0.13(+4.48%)
Apr 25, 2008 2.866 3.003 2.858 2.990 484,211 +0.15(+5.11%)
Apr 24, 2008 2.919 2.922 2.841 2.845 223,157 -0.03(-1.07%)
Apr 23, 2008 2.922 2.938 2.858 2.875 176,980 -0.03(-0.95%)
Apr 22, 2008 2.951 2.985 2.890 2.903 616,253 -0.04(-1.48%)
Apr 21, 2008 2.946 2.987 2.901 2.946 744,584 +0.00(+0.16%)
Apr 18, 2008 2.930 2.946 2.906 2.941 206,860 +0.05(+1.56%)
Apr 17, 2008 2.906 2.930 2.874 2.896 155,046 -0.02(-0.55%)
Apr 16, 2008 2.935 2.946 2.898 2.912 202,995 +0.05(+1.92%)
Apr 15, 2008 2.849 2.906 2.825 2.858 178,262 -0.01(-0.28%)
Apr 14, 2008 2.946 2.946 2.825 2.866 306,512 -0.05(-1.72%)
Apr 11, 2008 2.938 3.032 2.898 2.916 235,397 -0.01(-0.50%)
Apr 10, 2008 2.882 2.938 2.866 2.930 241,777 +0.03(+0.95%)
Apr 09, 2008 3.027 3.027 2.875 2.903 353,378 -0.04(-1.43%)
Apr 08, 2008 3.003 3.009 2.906 2.945 276,879 -0.05(-1.83%)
Apr 07, 2008 2.985 3.015 2.938 3.000 428,860 +0.07(+2.37%)
Apr 04, 2008 2.946 2.946 2.924 2.930 248,095 -0.02(-0.55%)
Apr 03, 2008 2.906 2.946 2.906 2.946 252,536 +0.04(+1.39%)
Apr 02, 2008 2.906 2.950 2.906 2.906 403,036 +0.02(+0.61%)
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.