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 UNCHANGED
Streaming Delayed 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, 2014 7.957 7.963 7.915 7.949 686,952 +0.05(+0.59%)
Mar 28, 2014 7.837 7.913 7.837 7.903 704,292 +0.05(+0.69%)
Mar 27, 2014 7.873 7.897 7.822 7.849 1,056,051 -0.01(-0.10%)
Mar 26, 2014 7.855 7.899 7.851 7.857 1,324,824 +0.01(+0.08%)
Mar 25, 2014 7.875 7.888 7.810 7.851 1,107,053 -0.02(-0.28%)
Mar 24, 2014 7.869 7.909 7.784 7.873 968,961 +0.01(+0.08%)
Mar 21, 2014 7.673 7.883 7.663 7.867 5,344,192 +0.20(+2.55%)
Mar 20, 2014 7.657 7.718 7.613 7.671 1,097,415 -0.01(-0.16%)
Mar 19, 2014 7.691 7.772 7.661 7.683 844,304 -0.02(-0.31%)
Mar 18, 2014 7.712 7.722 7.651 7.708 831,381 +0.03(+0.37%)
Mar 17, 2014 7.661 7.778 7.657 7.679 1,588,169 +0.03(+0.40%)
Mar 14, 2014 7.609 7.669 7.609 7.649 1,196,758 +0.03(+0.45%)
Mar 13, 2014 7.655 7.728 7.583 7.615 1,083,321 -0.01(-0.13%)
Mar 12, 2014 7.452 7.641 7.452 7.625 1,673,909 +0.14(+1.88%)
Mar 11, 2014 7.399 7.484 7.351 7.484 1,815,370 +0.11(+1.56%)
Mar 10, 2014 7.450 7.454 7.361 7.369 1,404,123 -0.08(-1.11%)
Mar 07, 2014 7.534 7.552 7.419 7.452 1,292,503 -0.08(-1.10%)
Mar 06, 2014 7.526 7.577 7.516 7.534 1,365,062 +0.02(+0.27%)
Mar 05, 2014 7.639 7.647 7.508 7.514 1,343,638 -0.11(-1.48%)
Mar 04, 2014 7.629 7.693 7.621 7.627 1,457,829 +0.02(+0.21%)
Mar 03, 2014 7.510 7.627 7.496 7.611 1,653,557 +0.07(+0.99%)
Feb 28, 2014 7.395 7.621 7.385 7.536 1,238,603 +0.17(+2.33%)
Feb 27, 2014 7.357 7.413 7.335 7.365 2,389,213 +0.01(+0.16%)
Feb 26, 2014 7.462 7.462 7.353 7.353 1,635,681 -0.05(-0.68%)
Feb 25, 2014 7.395 7.413 7.360 7.403 2,135,470 +0.01(+0.11%)
Feb 24, 2014 7.437 7.437 7.367 7.395 4,332,869 +0.02(+0.30%)
Feb 21, 2014 7.459 7.472 7.365 7.373 1,276,937 -0.08(-1.12%)
Feb 20, 2014 7.437 7.491 7.433 7.457 746,499 +0.00(+0.05%)
Feb 19, 2014 7.535 7.539 7.437 7.453 918,139 -0.07(-0.93%)
Feb 18, 2014 7.541 7.586 7.513 7.523 927,510 -0.02(-0.26%)
Feb 14, 2014 7.519 7.543 7.543 7.543 1,830,516 +0.02(+0.26%)
Feb 13, 2014 7.527 7.568 7.495 7.523 1,020,559 -0.01(-0.13%)
Feb 12, 2014 7.475 7.556 7.475 7.533 1,134,824 +0.10(+1.31%)
Feb 11, 2014 7.439 7.507 7.419 7.435 1,401,876 +0.01(+0.19%)
Feb 10, 2014 7.326 7.433 7.272 7.421 856,310 +0.10(+1.39%)
Feb 07, 2014 7.177 7.320 7.161 7.320 831,293 +0.19(+2.71%)
Feb 06, 2014 7.123 7.194 7.077 7.127 1,660,823 +0.02(+0.31%)
Feb 05, 2014 7.151 7.220 7.085 7.105 2,125,943 -0.08(-1.13%)
Feb 04, 2014 7.214 7.250 7.125 7.186 1,694,024 -0.05(-0.63%)
Feb 03, 2014 7.344 7.379 7.220 7.232 1,283,975 -0.09(-1.17%)
Jan 31, 2014 7.260 7.350 7.228 7.318 1,049,543 +0.03(+0.46%)
Jan 30, 2014 7.264 7.310 7.252 7.284 892,207 +0.04(+0.49%)
Jan 29, 2014 7.262 7.292 7.202 7.248 1,693,542 -0.05(-0.65%)
Jan 28, 2014 7.260 7.344 7.260 7.296 922,578 +0.01(+0.19%)
Jan 27, 2014 7.375 7.429 7.282 7.282 1,261,518 -0.09(-1.19%)
Jan 24, 2014 7.320 7.395 7.316 7.369 1,825,695 +0.02(+0.27%)
Jan 23, 2014 7.360 7.375 7.324 7.350 1,309,420 -0.02(-0.30%)
Jan 22, 2014 7.433 7.459 7.371 7.371 1,463,407 -0.08(-1.12%)
Jan 21, 2014 7.517 7.517 7.433 7.455 734,469 -0.06(-0.82%)
Jan 17, 2014 7.548 7.517 7.517 7.517 1,364,969 -0.04(-0.53%)
Jan 16, 2014 7.495 7.558 7.483 7.556 876,254 +0.06(+0.82%)
Jan 15, 2014 7.487 7.525 7.472 7.495 714,781 +0.01(+0.11%)
Jan 14, 2014 7.612 7.612 7.481 7.487 1,287,098 -0.12(-1.62%)
Jan 13, 2014 7.716 7.799 7.604 7.610 1,126,715 -0.13(-1.70%)
Jan 10, 2014 7.622 7.763 7.618 7.741 829,519 +0.13(+1.67%)
Jan 09, 2014 7.678 7.678 7.558 7.614 1,356,206 -0.04(-0.57%)
Jan 08, 2014 7.700 7.718 7.636 7.658 706,098 -0.04(-0.54%)
Jan 07, 2014 7.727 7.781 7.698 7.700 683,605 -0.02(-0.28%)
Jan 06, 2014 7.755 7.801 7.722 7.722 632,043 -0.02(-0.23%)
Jan 03, 2014 7.763 7.807 7.729 7.739 577,077 +0.02(+0.28%)
Jan 02, 2014 7.761 7.803 7.674 7.718 1,089,180 -0.08(-1.07%)
Dec 31, 2013 7.759 7.801 7.801 7.801 889,366 +0.03(+0.44%)
Dec 30, 2013 7.761 7.789 7.739 7.767 547,214 -0.01(-0.13%)
Dec 27, 2013 7.803 7.807 7.737 7.777 744,478 +0.01(+0.08%)
Dec 26, 2013 7.757 7.813 7.730 7.771 991,374 +0.07(+0.85%)
Dec 24, 2013 7.515 7.731 7.497 7.706 858,859 +0.23(+3.06%)
Dec 23, 2013 7.419 7.531 7.419 7.477 1,399,271 +0.08(+1.10%)
Dec 20, 2013 7.419 7.527 7.375 7.395 2,901,285 +0.02(+0.24%)
Dec 19, 2013 7.429 7.443 7.356 7.377 7,567,192 +0.02(+0.22%)
Dec 18, 2013 7.405 7.405 7.304 7.362 2,303,062 -0.02(-0.24%)
Dec 17, 2013 7.457 7.487 7.360 7.379 5,742,427 -0.09(-1.22%)
Dec 16, 2013 7.459 7.485 7.413 7.471 1,969,713 +0.07(+0.97%)
Dec 13, 2013 7.365 7.449 7.338 7.399 981,978 +0.07(+1.00%)
Dec 12, 2013 7.240 7.340 7.232 7.326 1,535,472 +0.08(+1.13%)
Dec 11, 2013 7.360 7.363 7.228 7.244 6,354,496 -0.12(-1.57%)
Dec 10, 2013 7.427 7.453 7.324 7.360 3,516,341 -0.07(-0.94%)
Dec 09, 2013 7.499 7.519 7.419 7.429 1,055,802 -0.06(-0.74%)
Dec 06, 2013 7.461 7.527 7.444 7.485 778,615 +0.04(+0.59%)
Dec 05, 2013 7.527 7.530 7.417 7.441 637,121 -0.06(-0.82%)
Dec 04, 2013 7.523 7.552 7.473 7.503 705,998 -0.03(-0.45%)
Dec 03, 2013 7.570 7.596 7.489 7.537 948,087 -0.06(-0.79%)
Dec 02, 2013 7.580 7.674 7.547 7.596 2,256,185 -0.02(-0.24%)
Nov 29, 2013 7.608 7.702 7.579 7.614 921,552 +0.01(+0.08%)
Nov 27, 2013 7.720 7.757 7.602 7.608 2,324,047 -0.07(-0.93%)
Nov 26, 2013 7.680 7.735 7.658 7.680 1,366,286 -0.05(-0.64%)
Nov 25, 2013 7.849 7.849 7.695 7.729 1,714,989 -0.12(-1.55%)
Nov 22, 2013 7.918 7.918 7.818 7.851 1,055,813 -0.01(-0.18%)
Nov 21, 2013 7.901 7.920 7.838 7.865 843,745 -0.03(-0.42%)
Nov 20, 2013 7.924 8.021 7.861 7.899 624,616 -0.03(-0.37%)
Nov 19, 2013 8.121 8.162 7.909 7.928 831,326 -0.19(-2.35%)
Nov 18, 2013 8.141 8.164 8.068 8.119 736,765 +0.06(+0.71%)
Nov 15, 2013 7.928 8.086 7.873 8.062 896,457 +0.19(+2.48%)
Nov 14, 2013 7.907 7.930 7.840 7.867 847,308 +0.06(+0.83%)
Nov 12, 2013 7.787 7.838 7.744 7.802 503,911 -0.02(-0.28%)
Nov 11, 2013 7.806 7.848 7.794 7.824 667,273 +0.01(+0.08%)
Nov 08, 2013 7.802 7.859 7.722 7.818 1,092,163 +0.00(+0.03%)
Nov 07, 2013 7.777 7.918 7.777 7.816 1,011,224 -0.01(-0.15%)
Nov 06, 2013 7.749 7.855 7.702 7.828 608,334 +0.13(+1.63%)
Nov 05, 2013 7.777 7.781 7.690 7.702 472,803 -0.06(-0.74%)
Nov 04, 2013 7.712 7.794 7.712 7.759 388,880 +0.03(+0.41%)
Nov 01, 2013 7.735 7.794 7.712 7.728 489,089 -0.02(-0.23%)
Oct 31, 2013 7.788 7.788 7.584 7.745 1,130,810 -0.07(-0.93%)
Oct 30, 2013 7.869 7.893 7.771 7.818 996,528 -0.04(-0.45%)
Oct 29, 2013 7.812 7.859 7.767 7.853 1,321,702 +0.06(+0.73%)
Oct 28, 2013 7.763 7.812 7.728 7.796 584,632 +0.04(+0.51%)
Oct 25, 2013 7.731 7.757 7.635 7.757 754,957 +0.04(+0.51%)
Oct 24, 2013 7.635 7.726 7.596 7.718 837,502 +0.08(+1.06%)
Oct 23, 2013 7.749 7.751 7.633 7.637 582,273 -0.12(-1.55%)
Oct 22, 2013 7.718 7.769 7.684 7.757 1,178,022 +0.07(+0.92%)
Oct 21, 2013 7.637 7.690 7.575 7.686 790,997 +0.09(+1.19%)
Oct 18, 2013 7.543 7.623 7.514 7.596 1,001,495 +0.09(+1.18%)
Oct 17, 2013 7.336 7.515 7.336 7.507 871,270 +0.19(+2.58%)
Oct 16, 2013 7.277 7.328 7.246 7.318 3,222,968 +0.05(+0.68%)
Oct 15, 2013 7.281 7.307 7.226 7.269 1,262,483 -0.04(-0.48%)
Oct 14, 2013 7.283 7.328 7.257 7.305 676,860 -0.01(-0.19%)
Oct 11, 2013 7.308 7.369 7.283 7.318 817,170 +0.01(+0.16%)
Oct 10, 2013 7.273 7.340 7.220 7.307 1,521,662 +0.08(+1.14%)
Oct 09, 2013 7.204 7.279 7.204 7.224 1,239,970 +0.00(+0.03%)
Oct 08, 2013 7.230 7.293 7.196 7.222 767,233 -0.05(-0.65%)
Oct 07, 2013 7.238 7.352 7.218 7.269 628,713 -0.01(-0.11%)
Oct 04, 2013 7.328 7.371 7.265 7.277 878,269 -0.07(-1.02%)
Oct 03, 2013 7.440 7.495 7.338 7.352 1,150,227 -0.11(-1.50%)
Oct 02, 2013 7.462 7.487 7.434 7.464 1,124,446 +0.00(+0.00%)
Oct 01, 2013 7.476 7.482 7.409 7.464 3,016,227 -0.01(-0.13%)
Sep 27, 2013 7.425 7.486 7.356 7.474 670,831 +0.05(+0.66%)
Sep 26, 2013 7.434 7.495 7.383 7.425 452,917 -0.01(-0.13%)
Sep 25, 2013 7.554 7.574 7.377 7.434 857,733 -0.09(-1.18%)
Sep 24, 2013 7.423 7.554 7.370 7.523 1,410,697 +0.10(+1.38%)
Sep 23, 2013 7.299 7.432 7.279 7.421 849,056 +0.09(+1.29%)
Sep 20, 2013 7.415 7.415 7.313 7.326 676,326 -0.09(-1.22%)
Sep 19, 2013 7.476 7.515 7.389 7.417 945,499 -0.06(-0.79%)
Sep 18, 2013 7.305 7.476 7.232 7.476 1,164,562 +0.15(+2.10%)
Sep 17, 2013 7.187 7.324 7.181 7.322 1,500,867 +0.15(+2.08%)
Sep 16, 2013 7.140 7.185 7.096 7.173 825,476 +0.14(+1.93%)
Sep 13, 2013 7.106 7.124 7.021 7.037 682,045 -0.05(-0.69%)
Sep 12, 2013 7.216 7.257 7.084 7.086 828,942 -0.11(-1.56%)
Sep 11, 2013 7.247 7.247 7.151 7.198 894,500 -0.03(-0.46%)
Sep 10, 2013 7.161 7.253 7.131 7.232 1,088,742 +0.11(+1.55%)
Sep 09, 2013 7.061 7.161 7.059 7.122 567,354 +0.10(+1.49%)
Sep 06, 2013 6.996 7.080 6.966 7.017 549,385 +0.07(+1.05%)
Sep 05, 2013 7.051 7.078 6.921 6.945 864,804 -0.08(-1.09%)
Sep 04, 2013 7.017 7.068 6.970 7.021 1,187,349 +0.03(+0.45%)
Sep 03, 2013 7.015 7.019 6.923 6.990 1,151,188 +0.03(+0.40%)
Aug 30, 2013 6.777 6.976 6.771 6.962 1,907,025 +0.20(+3.03%)
Aug 29, 2013 6.740 6.803 6.706 6.758 1,744,258 +0.00(+0.00%)
Aug 28, 2013 6.848 6.912 6.740 6.758 2,828,629 -0.10(-1.52%)
Aug 27, 2013 6.961 6.990 6.841 6.862 1,793,106 -0.13(-1.86%)
Aug 26, 2013 7.074 7.074 6.959 6.992 1,580,250 -0.04(-0.58%)
Aug 23, 2013 7.062 7.159 7.031 7.033 1,147,761 +0.02(+0.22%)
Aug 22, 2013 6.914 7.033 6.899 7.017 1,106,816 +0.10(+1.43%)
Aug 21, 2013 6.994 6.994 6.909 6.918 947,609 -0.09(-1.25%)
Aug 20, 2013 7.052 7.089 6.973 7.006 1,139,239 -0.05(-0.66%)
Aug 19, 2013 7.074 7.083 6.947 7.052 1,494,588 -0.02(-0.30%)
Aug 16, 2013 7.225 7.225 7.017 7.074 1,043,008 -0.17(-2.28%)
Aug 15, 2013 7.219 7.251 7.167 7.239 753,942 +0.00(+0.00%)
Aug 14, 2013 7.192 7.254 7.153 7.239 1,007,193 +0.11(+1.50%)
Aug 13, 2013 7.144 7.222 7.108 7.132 789,427 +0.00(+0.03%)
Aug 12, 2013 7.115 7.192 7.111 7.130 1,175,075 +0.02(+0.27%)
Aug 09, 2013 7.082 7.128 7.045 7.111 586,487 +0.00(+0.03%)
Aug 08, 2013 7.134 7.208 7.093 7.109 820,873 -0.03(-0.49%)
Aug 07, 2013 7.218 7.256 7.115 7.144 1,238,949 -0.05(-0.73%)
Aug 06, 2013 7.194 7.365 7.183 7.196 1,530,897 +0.09(+1.23%)
Aug 05, 2013 7.103 7.159 7.054 7.109 562,765 -0.02(-0.27%)
Aug 02, 2013 7.153 7.173 7.076 7.128 972,963 -0.04(-0.60%)
Aug 01, 2013 7.295 7.295 7.142 7.171 1,439,872 -0.07(-1.02%)
Jul 31, 2013 7.291 7.299 7.214 7.245 735,371 -0.03(-0.45%)
Jul 30, 2013 7.330 7.330 7.256 7.278 991,750 -0.04(-0.61%)
Jul 29, 2013 7.184 7.346 7.181 7.322 1,920,887 +0.13(+1.78%)
Jul 26, 2013 7.093 7.209 7.062 7.194 727,688 +0.07(+0.95%)
Jul 25, 2013 7.052 7.161 7.052 7.126 671,872 +0.06(+0.80%)
Jul 24, 2013 7.120 7.148 7.004 7.070 1,712,724 -0.06(-0.87%)
Jul 23, 2013 7.068 7.148 7.066 7.132 1,047,495 +0.07(+1.05%)
Jul 22, 2013 7.093 7.091 7.033 7.058 1,414,576 -0.03(-0.47%)
Jul 19, 2013 7.060 7.124 7.035 7.091 1,420,704 +0.02(+0.25%)
Jul 18, 2013 7.113 7.159 7.043 7.074 1,494,938 -0.01(-0.19%)
Jul 17, 2013 7.023 7.155 7.023 7.087 1,088,363 +0.06(+0.86%)
Jul 16, 2013 7.093 7.097 7.021 7.027 1,057,575 -0.07(-1.04%)
Jul 15, 2013 7.167 7.210 7.074 7.101 1,102,617 -0.05(-0.68%)
Jul 12, 2013 7.126 7.157 7.029 7.150 977,872 +0.04(+0.55%)
Jul 11, 2013 7.142 7.181 7.010 7.111 1,701,254 +0.02(+0.33%)
Jul 10, 2013 7.093 7.159 7.078 7.087 912,999 -0.01(-0.19%)
Jul 09, 2013 7.241 7.198 7.058 7.101 1,728,974 -0.10(-1.35%)
Jul 08, 2013 7.136 7.198 7.126 7.198 1,066,802 +0.10(+1.34%)
Jul 05, 2013 7.107 7.146 6.984 7.103 662,012 +0.02(+0.25%)
Jul 03, 2013 7.111 7.115 7.050 7.085 691,266 -0.02(-0.33%)
Jul 02, 2013 7.157 7.171 7.029 7.109 1,648,308 -0.03(-0.46%)
Jul 01, 2013 7.136 7.181 7.126 7.142 1,055,193 +0.04(+0.63%)
Jun 28, 2013 7.054 7.132 6.998 7.097 1,416,505 +0.11(+1.61%)
Jun 26, 2013 6.831 7.021 6.831 6.984 2,518,361 +0.22(+3.22%)
Jun 25, 2013 6.706 6.780 6.660 6.767 1,497,783 +0.12(+1.84%)
Jun 24, 2013 6.720 6.741 6.609 6.644 1,644,053 -0.10(-1.55%)
Jun 21, 2013 6.794 6.850 6.685 6.749 1,328,450 -0.02(-0.34%)
Jun 20, 2013 6.984 6.988 6.753 6.773 2,890,413 -0.27(-3.81%)
Jun 19, 2013 7.151 7.179 7.037 7.041 790,565 -0.11(-1.55%)
Jun 18, 2013 7.126 7.184 7.120 7.151 1,247,775 +0.03(+0.38%)
Jun 17, 2013 7.113 7.175 7.093 7.124 1,520,975 +0.11(+1.61%)
Jun 14, 2013 6.858 7.089 6.806 7.012 1,640,955 +0.14(+2.01%)
Jun 13, 2013 6.842 6.901 6.743 6.874 1,322,378 -0.01(-0.08%)
Jun 12, 2013 6.957 6.957 6.802 6.879 2,008,978 -0.03(-0.37%)
Jun 11, 2013 6.914 6.969 6.885 6.905 1,288,035 -0.04(-0.53%)
Jun 10, 2013 6.988 7.035 6.934 6.942 1,561,077 +0.00(+0.03%)
Jun 07, 2013 6.912 6.992 6.852 6.940 2,788,382 +0.09(+1.28%)
Jun 06, 2013 6.683 6.852 6.683 6.852 5,370,860 +0.17(+2.53%)
Jun 05, 2013 6.841 6.870 6.635 6.683 4,788,967 -0.19(-2.83%)
Jun 04, 2013 6.990 7.031 6.827 6.877 2,310,733 -0.14(-2.02%)
Jun 03, 2013 7.058 7.070 6.734 7.019 5,387,208 -0.04(-0.55%)
May 31, 2013 7.074 7.089 7.039 7.058 2,745,409 -0.02(-0.25%)
May 30, 2013 7.146 7.220 7.035 7.076 3,734,222 -0.07(-1.01%)
May 29, 2013 7.406 7.406 7.146 7.148 2,655,944 -0.25(-3.39%)
May 28, 2013 7.427 7.475 7.394 7.398 1,427,004 +0.04(+0.57%)
May 24, 2013 7.325 7.359 7.287 7.356 1,070,509 +0.02(+0.31%)
May 23, 2013 7.396 7.401 7.252 7.333 1,162,307 -0.11(-1.50%)
May 22, 2013 7.629 7.663 7.425 7.444 1,417,554 -0.19(-2.47%)
May 21, 2013 7.527 7.662 7.527 7.633 1,667,353 +0.12(+1.53%)
May 20, 2013 7.385 7.517 7.379 7.517 1,121,924 +0.07(+1.01%)
May 17, 2013 7.389 7.496 7.371 7.442 2,645,243 +0.03(+0.47%)
May 16, 2013 7.344 7.446 7.210 7.408 2,216,887 +0.06(+0.86%)
May 15, 2013 7.373 7.373 7.245 7.344 1,922,944 +0.09(+1.25%)
May 13, 2013 7.368 7.377 7.237 7.254 1,684,937 -0.09(-1.20%)
May 10, 2013 7.266 7.391 7.260 7.343 2,537,954 +0.07(+1.00%)
May 09, 2013 7.275 7.312 7.246 7.270 2,926,084 +0.01(+0.13%)
May 08, 2013 7.312 7.339 7.248 7.260 19,007,182 -0.11(-1.51%)
May 07, 2013 7.379 7.398 7.364 7.371 1,486,100 +0.01(+0.08%)
May 06, 2013 7.417 7.439 7.323 7.366 1,449,053 -0.03(-0.44%)
May 03, 2013 7.454 7.448 7.391 7.398 1,450,604 -0.02(-0.26%)
May 02, 2013 7.515 7.537 7.398 7.417 2,274,235 -0.06(-0.85%)
May 01, 2013 7.444 7.523 7.404 7.481 2,070,251 +0.05(+0.72%)
Apr 30, 2013 7.350 7.454 7.329 7.427 1,938,503 +0.08(+1.07%)
Apr 29, 2013 7.398 7.402 7.348 7.348 2,840,916 -0.03(-0.47%)
Apr 26, 2013 7.360 7.398 7.348 7.383 1,909,278 +0.03(+0.47%)
Apr 25, 2013 7.368 7.389 7.335 7.348 3,035,855 +0.00(+0.00%)
Apr 24, 2013 7.310 7.358 7.275 7.348 3,305,393 +0.04(+0.53%)
Apr 23, 2013 7.216 7.325 7.202 7.310 2,445,152 +0.09(+1.20%)
Apr 22, 2013 7.245 7.245 7.183 7.223 1,199,203 -0.01(-0.13%)
Apr 19, 2013 7.198 7.239 7.177 7.233 765,814 +0.06(+0.78%)
Apr 18, 2013 7.181 7.220 7.129 7.177 1,225,274 +0.01(+0.13%)
Apr 17, 2013 7.279 7.279 7.139 7.168 2,689,560 -0.12(-1.69%)
Apr 16, 2013 7.229 7.312 7.223 7.291 1,812,678 +0.11(+1.58%)
Apr 15, 2013 7.329 7.331 7.175 7.177 1,932,030 -0.15(-2.07%)
Apr 12, 2013 7.339 7.387 7.304 7.329 4,244,264 -0.02(-0.21%)
Apr 11, 2013 7.316 7.375 7.306 7.344 2,920,947 +0.02(+0.29%)
Apr 10, 2013 7.316 7.389 7.298 7.323 1,683,740 +0.03(+0.42%)
Apr 09, 2013 7.237 7.329 7.233 7.293 2,835,384 +0.06(+0.77%)
Apr 08, 2013 7.223 7.239 7.181 7.237 2,937,844 +0.02(+0.24%)
Apr 05, 2013 7.206 7.268 7.166 7.220 4,090,566 -0.05(-0.74%)
Apr 04, 2013 7.250 7.306 7.250 7.273 1,081,375 +0.01(+0.13%)
Apr 03, 2013 7.302 7.329 7.231 7.264 1,821,644 -0.04(-0.58%)
Apr 02, 2013 7.314 7.396 7.270 7.306 1,740,999 +0.03(+0.45%)
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.