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 )

28.85 +0.76 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
Oct 01, 2009 2.627 2.642 2.546 2.562 367,736 -0.06(-2.19%)
Sep 30, 2009 2.653 2.653 2.581 2.619 192,678 -0.01(-0.24%)
Sep 29, 2009 2.721 2.721 2.570 2.626 592,976 -0.11(-4.00%)
Sep 28, 2009 2.750 2.768 2.697 2.735 455,733 +0.01(+0.22%)
Sep 25, 2009 2.869 2.869 2.707 2.729 343,619 -0.13(-4.46%)
Sep 24, 2009 2.908 2.920 2.834 2.857 1,051,299 -0.06(-1.97%)
Sep 23, 2009 2.785 2.966 2.785 2.914 562,199 +0.14(+4.87%)
Sep 22, 2009 2.737 2.807 2.730 2.779 331,982 +0.04(+1.28%)
Sep 21, 2009 2.720 2.745 2.683 2.744 169,780 +0.04(+1.47%)
Sep 18, 2009 2.667 2.704 2.642 2.704 444,266 +0.05(+1.98%)
Sep 17, 2009 2.667 2.694 2.651 2.651 256,099 -0.03(-1.03%)
Sep 16, 2009 2.685 2.701 2.647 2.679 227,433 +0.01(+0.50%)
Sep 15, 2009 2.732 2.732 2.659 2.666 275,616 -0.01(-0.53%)
Sep 14, 2009 2.635 2.704 2.629 2.680 383,426 +0.05(+1.94%)
Sep 11, 2009 2.643 2.651 2.605 2.629 593,385 +0.02(+0.92%)
Sep 10, 2009 2.484 2.686 2.484 2.605 860,374 +0.20(+8.20%)
Sep 09, 2009 2.413 2.419 2.347 2.408 260,385 +0.01(+0.53%)
Sep 08, 2009 2.419 2.425 2.360 2.395 277,640 +0.01(+0.47%)
Sep 04, 2009 2.408 2.409 2.375 2.384 278,042 -0.00(-0.07%)
Sep 03, 2009 2.398 2.411 2.376 2.386 602,327 -0.01(-0.53%)
Sep 02, 2009 2.382 2.409 2.382 2.398 186,827 +0.01(+0.33%)
Sep 01, 2009 2.411 2.419 2.389 2.390 280,398 -0.03(-1.18%)
Aug 31, 2009 2.397 2.429 2.397 2.419 226,478 +0.01(+0.26%)
Aug 28, 2009 2.432 2.500 2.406 2.413 280,411 -0.01(-0.52%)
Aug 27, 2009 2.441 2.441 2.360 2.425 383,716 -0.02(-0.97%)
Aug 26, 2009 2.408 2.467 2.408 2.449 410,189 +0.06(+2.53%)
Aug 25, 2009 2.508 2.516 2.389 2.389 542,889 -0.08(-3.16%)
Aug 24, 2009 2.473 2.585 2.459 2.467 824,086 +0.00(+0.06%)
Aug 21, 2009 2.433 2.493 2.427 2.465 518,445 +0.03(+1.11%)
Aug 20, 2009 2.425 2.467 2.387 2.438 471,493 +0.04(+1.73%)
Aug 19, 2009 2.309 2.398 2.300 2.397 361,760 +0.09(+3.93%)
Aug 18, 2009 2.304 2.309 2.252 2.306 324,385 +0.07(+2.92%)
Aug 17, 2009 2.292 2.292 2.228 2.241 375,515 -0.07(-3.10%)
Aug 14, 2009 2.308 2.333 2.280 2.312 638,697 +0.00(+0.21%)
Aug 13, 2009 2.222 2.308 2.212 2.308 1,172,512 +0.12(+5.45%)
Aug 12, 2009 2.051 2.226 2.035 2.188 1,511,827 +0.14(+6.92%)
Aug 11, 2009 2.040 2.053 2.031 2.047 220,540 +0.01(+0.63%)
Aug 10, 2009 2.021 2.069 2.008 2.034 502,019 +0.03(+1.27%)
Aug 07, 2009 2.045 2.062 1.992 2.008 314,356 -0.04(-2.17%)
Aug 06, 2009 2.077 2.082 2.045 2.053 225,818 -0.01(-0.39%)
Aug 05, 2009 2.085 2.085 2.042 2.061 314,494 -0.02(-1.07%)
Aug 04, 2009 2.085 2.085 2.047 2.083 489,929 -0.03(-1.21%)
Aug 03, 2009 2.118 2.118 2.040 2.109 740,543 -0.01(-0.41%)
Jul 31, 2009 2.115 2.131 2.069 2.117 442,223 +0.04(+2.03%)
Jul 30, 2009 2.085 2.148 2.040 2.075 425,628 +0.01(+0.31%)
Jul 29, 2009 2.026 2.147 2.010 2.069 1,212,584 +0.03(+1.40%)
Jul 28, 2009 2.155 2.155 2.031 2.040 400,047 -0.10(-4.47%)
Jul 27, 2009 2.117 2.147 2.093 2.136 644,170 +0.06(+3.07%)
Jul 24, 2009 2.051 2.075 2.032 2.072 4,474 +0.03(+1.32%)
Jul 23, 2009 2.055 2.090 1.994 2.045 196,900 -0.03(-1.31%)
Jul 22, 2009 1.973 2.105 1.973 2.072 286,035 +0.09(+4.41%)
Jul 21, 2009 1.981 2.035 1.978 1.984 520,845 +0.00(+0.16%)
Jul 20, 2009 1.905 1.986 1.904 1.981 616,584 +0.08(+4.18%)
Jul 17, 2009 1.902 1.903 1.884 1.902 119,460 +0.00(+0.17%)
Jul 16, 2009 1.911 1.916 1.891 1.899 221,388 -0.00(-0.17%)
Jul 15, 2009 1.878 1.919 1.878 1.902 180,852 +0.04(+2.05%)
Jul 14, 2009 1.843 1.864 1.798 1.864 199,175 +0.02(+1.30%)
Jul 13, 2009 1.884 1.886 1.838 1.840 614,724 -0.08(-4.07%)
Jul 10, 2009 1.926 1.926 1.902 1.918 96,844 -0.00(-0.17%)
Jul 09, 2009 1.943 1.948 1.911 1.921 241,345 -0.00(-0.17%)
Jul 08, 2009 1.942 1.942 1.902 1.924 281,850 -0.00(-0.08%)
Jul 07, 2009 1.897 1.957 1.897 1.926 224,737 +0.02(+0.83%)
Jul 06, 2009 1.965 1.978 1.910 1.910 334,275 -0.09(-4.61%)
Jul 02, 2009 1.991 2.002 1.941 2.002 276,942 +0.02(+1.04%)
Jul 01, 2009 1.967 2.021 1.967 1.981 263,382 +0.02(+0.97%)
Jun 30, 2009 1.908 2.000 1.887 1.962 449,852 +0.06(+3.32%)
Jun 29, 2009 1.907 1.924 1.894 1.899 214,407 -0.01(-0.53%)
Jun 26, 2009 1.895 1.929 1.894 1.909 235,928 -0.00(-0.02%)
Jun 25, 2009 1.889 1.910 1.878 1.910 260,165 +0.01(+0.76%)
Jun 24, 2009 1.910 1.934 1.894 1.895 241,439 -0.00(-0.25%)
Jun 23, 2009 1.900 1.973 1.891 1.900 663,172 +0.00(+0.17%)
Jun 22, 2009 1.908 1.908 1.878 1.897 303,014 +0.00(+0.00%)
Jun 19, 2009 1.903 1.907 1.875 1.897 159,217 +0.00(+0.25%)
Jun 18, 2009 1.911 1.911 1.878 1.892 240,208 -0.04(-1.82%)
Jun 17, 2009 1.964 1.964 1.914 1.927 127,069 -0.01(-0.74%)
Jun 16, 2009 1.932 1.988 1.932 1.942 454,043 +0.00(+0.25%)
Jun 15, 2009 1.953 1.973 1.911 1.937 765,396 -0.01(-0.65%)
Jun 12, 2009 1.926 1.967 1.919 1.949 482,496 +0.04(+2.08%)
Jun 11, 2009 1.957 1.973 1.910 1.910 595,760 -0.00(-0.14%)
Jun 10, 2009 1.983 1.983 1.902 1.912 365,970 -0.05(-2.70%)
Jun 09, 2009 1.964 1.980 1.957 1.965 144,450 +0.00(+0.24%)
Jun 08, 2009 1.980 1.991 1.957 1.961 268,422 -0.02(-0.83%)
Jun 05, 2009 2.013 2.013 1.959 1.977 134,038 -0.00(-0.21%)
Jun 04, 2009 1.930 1.988 1.930 1.981 250,884 +0.07(+3.75%)
Jun 03, 2009 1.946 1.973 1.886 1.910 405,369 -0.05(-2.44%)
Jun 02, 2009 1.977 2.005 1.954 1.957 262,603 -0.03(-1.28%)
Jun 01, 2009 2.005 2.023 1.973 1.983 400,091 -0.00(-0.24%)
May 29, 2009 1.991 2.037 1.975 1.988 329,273 -0.01(-0.48%)
May 28, 2009 2.139 2.139 1.991 1.997 1,244,304 -0.09(-4.49%)
May 27, 2009 2.164 2.180 2.085 2.091 502,893 -0.12(-5.60%)
May 26, 2009 2.179 2.228 2.128 2.215 391,256 +0.04(+1.98%)
May 22, 2009 2.204 2.204 2.136 2.172 141,654 -0.02(-1.09%)
May 21, 2009 2.158 2.206 2.118 2.196 230,650 +0.03(+1.25%)
May 20, 2009 2.204 2.228 2.169 2.169 439,414 -0.03(-1.23%)
May 19, 2009 2.180 2.196 2.155 2.196 347,829 +0.02(+0.73%)
May 18, 2009 2.144 2.180 2.134 2.180 179,972 +0.00(+0.22%)
May 15, 2009 2.093 2.175 2.039 2.175 244,424 +0.11(+5.23%)
May 14, 2009 1.983 2.069 1.929 2.067 188,423 +0.08(+3.84%)
May 13, 2009 2.035 2.037 1.957 1.991 254,786 -0.07(-3.40%)
May 12, 2009 2.156 2.156 2.042 2.061 193,394 -0.08(-3.57%)
May 11, 2009 2.180 2.180 2.069 2.137 288,542 -0.02(-0.74%)
May 08, 2009 2.144 2.155 2.059 2.153 407,908 +0.08(+3.92%)
May 07, 2009 2.142 2.158 2.069 2.072 379,851 -0.03(-1.44%)
May 06, 2009 1.922 2.132 1.895 2.102 698,235 +0.19(+10.08%)
May 05, 2009 2.031 2.039 1.899 1.910 608,447 -0.14(-6.98%)
May 04, 2009 2.101 2.106 2.040 2.053 838,532 -0.07(-3.30%)
May 01, 2009 2.145 2.158 2.101 2.123 698,191 -0.05(-2.27%)
Apr 30, 2009 2.164 2.183 2.097 2.172 643,648 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.196 338,290 -0.02(-0.79%)
Apr 28, 2009 2.226 2.226 2.131 2.214 408,756 +0.01(+0.51%)
Apr 27, 2009 2.137 2.260 2.099 2.203 344,411 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 787,018 +0.22(+11.67%)
Apr 23, 2009 1.910 1.954 1.832 1.915 480,259 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.839 1.886 508,812 -0.07(-3.82%)
Apr 21, 2009 1.876 1.983 1.876 1.961 434,318 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.884 387,084 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.091 449,582 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.021 2.094 445,007 +0.07(+3.46%)
Apr 15, 2009 2.075 2.093 2.005 2.024 286,933 -0.06(-2.97%)
Apr 14, 2009 2.155 2.161 2.075 2.086 240,183 -0.07(-3.18%)
Apr 13, 2009 2.137 2.190 2.137 2.155 147,636 -0.03(-1.53%)
Apr 09, 2009 2.175 2.188 2.134 2.188 146,266 +0.07(+3.23%)
Apr 08, 2009 2.094 2.125 2.072 2.120 72,256 +0.01(+0.53%)
Apr 07, 2009 2.142 2.155 2.101 2.109 156,376 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.142 96,530 -0.03(-1.25%)
Apr 03, 2009 2.180 2.191 2.158 2.169 87,896 -0.01(-0.66%)
Apr 02, 2009 2.212 2.230 2.148 2.183 227,816 -0.02(-0.94%)
Apr 01, 2009 2.069 2.209 2.055 2.204 228,778 +0.10(+4.84%)
Mar 31, 2009 2.198 2.204 2.070 2.102 373,442 -0.06(-2.94%)
Mar 30, 2009 2.175 2.228 2.125 2.166 775,707 -0.06(-2.86%)
Mar 26, 2009 2.175 2.261 2.166 2.230 873,872 +0.06(+2.71%)
Mar 25, 2009 2.177 2.244 2.148 2.171 825,562 -0.00(-0.01%)
Mar 24, 2009 2.239 2.244 2.163 2.171 589,420 -0.06(-2.63%)
Mar 23, 2009 2.228 2.236 2.215 2.230 553,904 +0.06(+2.86%)
Mar 20, 2009 2.185 2.260 2.133 2.167 862,385 +0.08(+3.83%)
Mar 19, 2009 2.161 2.204 2.061 2.088 639,866 -0.02(-0.85%)
Mar 18, 2009 2.177 2.228 1.934 2.105 2,660,965 -0.07(-3.43%)
Mar 17, 2009 2.048 2.193 2.048 2.180 1,298,093 +0.12(+5.63%)
Mar 16, 2009 1.967 2.134 1.965 2.064 808,471 +0.13(+6.75%)
Mar 13, 2009 1.908 2.032 1.868 1.934 0 +0.09(+4.83%)
Mar 12, 2009 1.771 1.844 1.725 1.844 1,423,133 +0.09(+5.08%)
Mar 11, 2009 1.631 1.781 1.587 1.755 1,521,008 +0.13(+7.71%)
Mar 10, 2009 1.588 1.735 1.555 1.630 1,938,813 +0.09(+5.57%)
Mar 09, 2009 1.435 1.572 1.435 1.544 1,810,229 +0.09(+6.01%)
Mar 06, 2009 1.369 1.537 1.364 1.456 0 +0.29(+25.17%)
Mar 05, 2009 1.348 1.396 1.138 1.163 2,023,373 -0.21(-15.00%)
Mar 04, 2009 1.536 1.560 1.322 1.369 2,253,678 -0.29(-17.39%)
Mar 02, 2009 1.836 1.846 1.633 1.657 792,277 -0.19(-10.41%)
Feb 27, 2009 1.848 1.892 1.787 1.849 0 +0.01(+0.43%)
Feb 26, 2009 1.935 1.952 1.817 1.841 791,555 -0.09(-4.58%)
Feb 25, 2009 2.070 2.070 1.926 1.930 653,445 -0.15(-7.30%)
Feb 24, 2009 2.115 2.115 1.864 2.082 5,896,363 +0.00(+0.15%)
Feb 23, 2009 2.113 2.121 2.037 2.078 9,653,337 -0.03(-1.51%)
Feb 20, 2009 2.086 2.125 2.069 2.110 318,289 +0.00(+0.08%)
Feb 19, 2009 2.156 2.196 2.107 2.109 535,172 -0.06(-2.57%)
Feb 18, 2009 2.233 2.276 2.148 2.164 872,803 -0.08(-3.68%)
Feb 17, 2009 2.172 2.257 2.172 2.247 258,305 +0.05(+2.10%)
Feb 13, 2009 2.241 2.246 2.169 2.201 226,440 -0.03(-1.21%)
Feb 12, 2009 2.193 2.241 2.148 2.228 267,529 +0.08(+3.93%)
Feb 11, 2009 2.164 2.180 2.110 2.144 261,736 +0.01(+0.30%)
Feb 10, 2009 2.158 2.188 2.107 2.137 143,206 -0.01(-0.44%)
Feb 09, 2009 2.156 2.182 2.134 2.147 132,429 +0.02(+0.82%)
Feb 06, 2009 2.167 2.196 2.090 2.129 223,085 +0.01(+0.45%)
Feb 05, 2009 2.228 2.228 2.120 2.120 334,784 -0.07(-3.13%)
Feb 04, 2009 2.196 2.225 2.126 2.188 341,269 -0.05(-2.07%)
Feb 03, 2009 2.094 2.265 2.094 2.234 405,564 +0.17(+8.00%)
Feb 02, 2009 2.145 2.164 2.069 2.069 241,081 -0.03(-1.52%)
Jan 30, 2009 2.145 2.174 2.086 2.101 0 -0.02(-0.75%)
Jan 29, 2009 2.147 2.196 2.117 2.117 215,494 +0.01(+0.30%)
Jan 28, 2009 2.191 2.210 2.085 2.110 226,585 -0.01(-0.38%)
Jan 27, 2009 2.132 2.180 2.093 2.118 236,613 -0.03(-1.61%)
Jan 26, 2009 2.214 2.214 2.134 2.153 281,536 -0.03(-1.40%)
Jan 23, 2009 2.125 2.230 2.121 2.183 304,635 +0.06(+2.69%)
Jan 22, 2009 2.021 2.148 2.021 2.126 463,802 +0.09(+4.38%)
Jan 21, 2009 2.037 2.064 1.991 2.037 253,598 +0.00(+0.00%)
Jan 20, 2009 2.069 2.132 1.989 2.037 571,894 +0.01(+0.55%)
Jan 16, 2009 2.042 2.069 2.024 2.026 299,256 +0.00(+0.24%)
Jan 15, 2009 2.164 2.164 2.021 2.021 379,078 -0.13(-5.93%)
Jan 14, 2009 2.276 2.280 2.117 2.148 504,332 -0.16(-6.77%)
Jan 13, 2009 2.241 2.371 2.083 2.304 753,695 +0.12(+5.54%)
Jan 12, 2009 2.301 2.387 2.182 2.183 1,233,898 -0.07(-3.04%)
Jan 09, 2009 2.223 2.288 2.136 2.252 882,549 +0.07(+3.28%)
Jan 08, 2009 2.153 2.188 2.129 2.180 325,824 +0.02(+1.11%)
Jan 07, 2009 2.242 2.242 2.117 2.156 193,557 -0.06(-2.52%)
Jan 06, 2009 2.139 2.338 2.139 2.212 395,033 +0.06(+2.66%)
Jan 05, 2009 2.067 2.212 2.067 2.155 286,261 +0.10(+4.72%)
Jan 02, 2009 1.798 2.069 1.798 2.058 0 +0.28(+15.45%)
Jan 01, 2009 1.661 1.782 1.633 1.782 0 +0.00(+0.00%)
Dec 31, 2008 1.661 1.782 1.633 1.782 332,315 +0.10(+5.76%)
Dec 30, 2008 1.714 1.714 1.639 1.685 1,397,413 +0.01(+0.76%)
Dec 29, 2008 1.671 1.709 1.661 1.673 516,013 -0.01(-0.38%)
Dec 26, 2008 1.684 1.703 1.671 1.679 51,847 +0.01(+0.38%)
Dec 24, 2008 1.674 1.690 1.671 1.673 100,734 -0.00(-0.09%)
Dec 23, 2008 1.739 1.752 1.660 1.674 348,904 -0.04(-2.14%)
Dec 22, 2008 1.782 1.829 1.711 1.711 222,249 -0.04(-2.09%)
Dec 19, 2008 1.749 1.811 1.747 1.747 189,014 -0.05(-2.57%)
Dec 18, 2008 1.843 1.892 1.751 1.794 277,634 +0.01(+0.54%)
Dec 17, 2008 1.813 1.854 1.738 1.784 300,192 -0.04(-2.10%)
Dec 16, 2008 1.751 1.880 1.711 1.822 414,424 +0.06(+3.62%)
Dec 15, 2008 1.891 1.894 1.722 1.759 354,961 -0.18(-9.20%)
Dec 12, 2008 1.805 1.942 1.805 1.937 310,146 +0.07(+3.84%)
Dec 11, 2008 1.749 1.894 1.720 1.865 416,209 +0.08(+4.64%)
Dec 10, 2008 1.653 1.798 1.653 1.782 351,769 +0.11(+6.67%)
Dec 09, 2008 1.701 1.751 1.642 1.671 297,195 -0.06(-3.67%)
Dec 08, 2008 1.682 1.784 1.650 1.735 479,838 +0.03(+1.87%)
Dec 05, 2008 1.776 1.778 1.687 1.703 213,037 -0.08(-4.46%)
Dec 04, 2008 1.774 1.827 1.763 1.782 119,478 +0.02(+1.08%)
Dec 03, 2008 1.760 1.798 1.631 1.763 312,483 +0.13(+8.10%)
Dec 02, 2008 1.766 1.782 1.626 1.631 336,380 -0.14(-8.07%)
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.