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 (%)
Mar 31, 2011 3.842 3.852 3.808 3.820 1,960,827 -0.01(-0.18%)
Mar 30, 2011 3.864 3.868 3.818 3.827 1,287,977 +0.01(+0.18%)
Mar 29, 2011 3.863 3.878 3.789 3.820 1,330,145 -0.04(-1.07%)
Mar 28, 2011 3.887 3.906 3.854 3.861 870,060 +0.00(+0.00%)
Mar 25, 2011 3.902 3.906 3.854 3.861 918,150 -0.02(-0.58%)
Mar 24, 2011 3.895 3.919 3.849 3.883 1,297,628 +0.02(+0.40%)
Mar 23, 2011 3.851 3.883 3.821 3.868 1,278,937 +0.02(+0.58%)
Mar 22, 2011 3.837 3.858 3.825 3.846 901,095 +0.02(+0.63%)
Mar 21, 2011 3.825 3.846 3.811 3.821 1,113,424 +0.01(+0.27%)
Mar 18, 2011 3.818 3.868 3.785 3.811 968,422 +0.01(+0.32%)
Mar 17, 2011 3.799 3.806 3.753 3.799 1,661,259 +0.03(+0.68%)
Mar 16, 2011 3.789 3.791 3.710 3.773 1,476,898 -0.01(-0.14%)
Mar 15, 2011 3.717 3.813 3.713 3.779 1,959,111 -0.01(-0.27%)
Mar 14, 2011 3.851 3.852 3.741 3.789 1,579,855 -0.04(-0.99%)
Mar 11, 2011 3.823 3.854 3.784 3.827 2,332,859 +0.02(+0.54%)
Mar 10, 2011 3.911 3.911 3.801 3.806 1,490,161 -0.11(-2.81%)
Mar 09, 2011 3.981 3.981 3.909 3.916 1,118,956 -0.01(-0.26%)
Mar 08, 2011 3.892 3.961 3.877 3.926 1,115,437 +0.03(+0.88%)
Mar 07, 2011 3.971 3.974 3.863 3.892 1,549,821 -0.07(-1.65%)
Mar 04, 2011 3.995 3.997 3.945 3.957 1,141,061 +0.01(+0.13%)
Mar 03, 2011 3.971 3.976 3.930 3.952 1,577,709 -0.00(-0.04%)
Mar 02, 2011 3.918 3.980 3.909 3.954 3,272,416 +0.04(+0.97%)
Mar 01, 2011 3.901 3.945 3.890 3.916 1,455,125 +0.03(+0.89%)
Feb 28, 2011 3.909 3.952 3.875 3.882 1,816,715 -0.01(-0.31%)
Feb 25, 2011 3.887 3.909 3.868 3.894 987,478 +0.04(+1.12%)
Feb 24, 2011 3.875 3.902 3.847 3.851 1,266,064 +0.02(+0.49%)
Feb 23, 2011 3.908 3.917 3.776 3.832 3,004,113 -0.09(-2.21%)
Feb 22, 2011 3.993 3.993 3.893 3.918 1,861,910 -0.07(-1.87%)
Feb 18, 2011 3.988 4.034 3.976 3.993 1,281,301 +0.03(+0.64%)
Feb 17, 2011 3.979 3.983 3.941 3.967 1,618,040 +0.00(+0.04%)
Feb 16, 2011 3.937 4.013 3.937 3.966 2,585,881 +0.04(+1.04%)
Feb 15, 2011 3.935 3.935 3.891 3.925 2,141,427 +0.01(+0.26%)
Feb 14, 2011 3.871 3.917 3.834 3.915 2,814,900 +0.08(+2.03%)
Feb 11, 2011 3.847 3.861 3.835 3.837 888,731 -0.02(-0.53%)
Feb 10, 2011 3.866 3.884 3.840 3.857 802,095 -0.02(-0.39%)
Feb 09, 2011 3.856 3.879 3.850 3.873 1,027,457 +0.02(+0.57%)
Feb 08, 2011 3.878 3.883 3.839 3.850 927,487 -0.01(-0.35%)
Feb 07, 2011 3.881 3.900 3.862 3.864 1,358,959 +0.05(+1.29%)
Feb 04, 2011 3.795 3.854 3.769 3.815 1,953,877 +0.09(+2.32%)
Feb 03, 2011 3.727 3.742 3.700 3.728 780,527 +0.01(+0.14%)
Feb 02, 2011 3.720 3.747 3.706 3.723 1,083,022 +0.01(+0.27%)
Feb 01, 2011 3.691 3.730 3.671 3.713 1,369,894 +0.03(+0.83%)
Jan 31, 2011 3.684 3.713 3.671 3.683 518,420 +0.02(+0.60%)
Jan 28, 2011 3.705 3.705 3.645 3.661 587,863 -0.04(-0.96%)
Jan 27, 2011 3.696 3.708 3.672 3.696 678,627 +0.01(+0.32%)
Jan 26, 2011 3.654 3.706 3.654 3.684 1,067,882 +0.04(+1.12%)
Jan 25, 2011 3.678 3.689 3.630 3.644 1,038,492 -0.05(-1.33%)
Jan 24, 2011 3.671 3.710 3.649 3.693 1,324,026 +0.02(+0.41%)
Jan 21, 2011 3.608 3.678 3.606 3.678 698,739 +0.08(+2.21%)
Jan 20, 2011 3.627 3.652 3.581 3.598 700,367 -0.04(-1.03%)
Jan 19, 2011 3.667 3.674 3.622 3.635 925,694 -0.01(-0.23%)
Jan 18, 2011 3.752 3.754 3.627 3.644 2,723,906 -0.03(-0.92%)
Jan 14, 2011 3.645 3.693 3.628 3.678 1,593,835 -0.02(-0.41%)
Jan 13, 2011 3.679 3.700 3.649 3.693 1,385,943 +0.01(+0.18%)
Jan 12, 2011 3.710 3.710 3.676 3.686 715,377 +0.01(+0.14%)
Jan 11, 2011 3.711 3.711 3.681 3.681 1,224,356 -0.02(-0.64%)
Jan 10, 2011 3.703 3.730 3.683 3.705 778,026 -0.01(-0.18%)
Jan 07, 2011 3.657 3.730 3.655 3.711 979,289 +0.08(+2.10%)
Jan 06, 2011 3.642 3.664 3.627 3.635 551,638 -0.01(-0.19%)
Jan 05, 2011 3.572 3.674 3.569 3.642 890,913 +0.06(+1.70%)
Jan 04, 2011 3.578 3.611 3.527 3.581 1,427,346 +0.01(+0.19%)
Jan 03, 2011 3.608 3.611 3.569 3.574 521,582 +0.01(+0.14%)
Dec 31, 2010 3.578 3.606 3.537 3.569 376,025 +0.03(+0.96%)
Dec 30, 2010 3.594 3.632 3.510 3.535 1,570,703 -0.04(-1.09%)
Dec 29, 2010 3.600 3.664 3.554 3.574 1,448,231 +0.03(+0.81%)
Dec 28, 2010 3.513 3.554 3.488 3.545 409,473 +0.05(+1.55%)
Dec 27, 2010 3.520 3.538 3.486 3.491 484,825 -0.03(-0.87%)
Dec 23, 2010 3.559 3.562 3.493 3.522 1,494,147 -0.02(-0.43%)
Dec 22, 2010 3.639 3.642 3.537 3.537 3,014,122 -0.07(-2.07%)
Dec 21, 2010 3.557 3.632 3.545 3.611 3,099,017 +0.07(+1.91%)
Dec 20, 2010 3.571 3.603 3.540 3.544 1,034,187 -0.05(-1.37%)
Dec 17, 2010 3.510 3.593 3.499 3.593 2,325,662 +0.09(+2.47%)
Dec 16, 2010 3.496 3.544 3.467 3.506 1,058,404 +0.03(+0.83%)
Dec 15, 2010 3.494 3.538 3.476 3.477 1,157,573 -0.02(-0.68%)
Dec 14, 2010 3.503 3.527 3.484 3.501 1,990,610 -0.00(-0.10%)
Dec 13, 2010 3.496 3.520 3.449 3.505 8,412,409 +0.04(+1.08%)
Dec 10, 2010 3.479 3.527 3.449 3.467 2,013,317 -0.03(-0.73%)
Dec 09, 2010 3.538 3.544 3.467 3.493 959,017 -0.02(-0.48%)
Dec 08, 2010 3.640 3.657 3.416 3.510 2,844,885 -0.09(-2.63%)
Dec 07, 2010 3.652 3.652 3.605 3.605 620,054 -0.03(-0.89%)
Dec 06, 2010 3.671 3.696 3.628 3.637 543,062 -0.03(-0.92%)
Dec 03, 2010 3.657 3.679 3.629 3.671 503,203 -0.02(-0.60%)
Dec 02, 2010 3.683 3.781 3.683 3.693 713,071 +0.04(+0.97%)
Dec 01, 2010 3.615 3.698 3.576 3.657 672,086 +0.09(+2.57%)
Nov 30, 2010 3.589 3.589 3.513 3.566 849,893 -0.03(-0.80%)
Nov 29, 2010 3.694 3.694 3.572 3.594 725,392 -0.11(-2.89%)
Nov 26, 2010 3.661 3.713 3.618 3.701 554,333 +0.04(+1.09%)
Nov 24, 2010 3.698 3.661 3.661 3.661 334,122 +0.01(+0.37%)
Nov 23, 2010 3.670 3.700 3.615 3.648 459,515 -0.06(-1.63%)
Nov 22, 2010 3.670 3.708 3.638 3.708 348,589 +0.06(+1.65%)
Nov 19, 2010 3.616 3.661 3.610 3.648 305,027 +0.01(+0.18%)
Nov 18, 2010 3.641 3.693 3.616 3.641 471,951 +0.08(+2.21%)
Nov 17, 2010 3.610 3.641 3.561 3.563 492,098 -0.02(-0.56%)
Nov 16, 2010 3.723 3.723 3.533 3.583 568,208 -0.13(-3.52%)
Nov 15, 2010 3.732 3.738 3.678 3.713 490,778 +0.03(+0.77%)
Nov 12, 2010 3.752 3.784 3.633 3.685 1,059,016 -0.11(-2.87%)
Nov 11, 2010 3.784 3.822 3.759 3.794 438,777 -0.01(-0.35%)
Nov 10, 2010 3.802 3.846 3.759 3.807 389,750 -0.01(-0.31%)
Nov 09, 2010 3.889 3.908 3.792 3.819 655,749 -0.07(-1.81%)
Nov 08, 2010 3.752 3.889 3.735 3.889 862,603 +0.11(+2.97%)
Nov 05, 2010 3.688 3.829 3.688 3.777 855,985 +0.08(+2.08%)
Nov 04, 2010 3.678 3.715 3.651 3.700 810,207 +0.09(+2.46%)
Nov 03, 2010 3.611 3.655 3.585 3.611 791,744 -0.00(-0.05%)
Nov 02, 2010 3.608 3.666 3.608 3.613 717,093 +0.02(+0.56%)
Nov 01, 2010 3.603 3.603 3.517 3.593 581,109 +0.05(+1.47%)
Oct 29, 2010 3.544 3.566 3.502 3.541 527,877 +0.03(+0.76%)
Oct 28, 2010 3.516 3.574 3.499 3.514 909,587 +0.00(+0.10%)
Oct 27, 2010 3.507 3.525 3.481 3.511 986,306 +0.01(+0.29%)
Oct 25, 2010 3.519 3.526 3.469 3.501 525,984 +0.03(+0.82%)
Oct 22, 2010 3.564 3.564 3.452 3.472 1,018,841 -0.07(-1.89%)
Oct 21, 2010 3.492 3.598 3.471 3.539 1,307,975 +0.04(+1.25%)
Oct 20, 2010 3.399 3.511 3.394 3.496 527,931 +0.13(+3.73%)
Oct 19, 2010 3.390 3.402 3.348 3.370 1,219,167 -0.09(-2.52%)
Oct 18, 2010 3.474 3.486 3.425 3.457 799,987 -0.03(-0.72%)
Oct 15, 2010 3.502 3.517 3.474 3.482 594,089 -0.03(-0.86%)
Oct 14, 2010 3.469 3.514 3.434 3.512 797,921 +0.08(+2.24%)
Oct 13, 2010 3.405 3.435 3.358 3.435 839,009 +0.05(+1.38%)
Oct 12, 2010 3.427 3.432 3.350 3.389 428,730 -0.01(-0.30%)
Oct 11, 2010 3.440 3.455 3.342 3.399 623,076 -0.04(-1.07%)
Oct 08, 2010 3.435 3.440 3.345 3.435 648,558 +0.08(+2.50%)
Oct 07, 2010 3.355 3.387 3.335 3.352 452,025 -0.02(-0.55%)
Oct 06, 2010 3.315 3.377 3.315 3.370 537,583 +0.04(+1.11%)
Oct 05, 2010 3.325 3.348 3.303 3.333 543,574 +0.03(+0.91%)
Oct 04, 2010 3.281 3.315 3.240 3.303 552,086 +0.02(+0.51%)
Oct 01, 2010 3.286 3.298 3.233 3.286 568,411 +0.04(+1.19%)
Sep 30, 2010 3.270 3.270 3.181 3.248 1,163,151 +0.03(+0.88%)
Sep 29, 2010 3.181 3.231 3.181 3.219 370,940 +0.04(+1.21%)
Sep 28, 2010 3.139 3.181 3.109 3.181 549,135 +0.06(+1.93%)
Sep 27, 2010 3.158 3.186 3.119 3.121 524,783 -0.03(-0.96%)
Sep 24, 2010 3.156 3.204 3.146 3.151 913,601 +0.05(+1.73%)
Sep 23, 2010 3.109 3.131 3.086 3.097 794,050 -0.02(-0.75%)
Sep 22, 2010 3.154 3.181 3.117 3.121 1,363,703 -0.03(-1.06%)
Sep 21, 2010 3.174 3.198 3.136 3.154 1,131,231 -0.01(-0.42%)
Sep 20, 2010 3.126 3.178 3.117 3.168 1,620,743 +0.04(+1.18%)
Sep 17, 2010 3.131 3.131 3.072 3.131 709,579 +0.05(+1.74%)
Sep 15, 2010 3.080 3.097 3.047 3.077 693,881 -0.02(-0.76%)
Sep 14, 2010 3.213 3.213 3.091 3.101 2,334,050 -0.08(-2.42%)
Sep 13, 2010 3.079 3.178 3.069 3.178 926,838 +0.11(+3.72%)
Sep 10, 2010 3.087 3.097 3.055 3.064 699,747 -0.02(-0.65%)
Sep 09, 2010 2.990 3.086 2.982 3.084 711,466 +0.12(+4.07%)
Sep 08, 2010 2.993 3.019 2.952 2.963 1,446,365 -0.01(-0.45%)
Sep 07, 2010 2.962 2.977 2.921 2.977 2,516,187 +0.02(+0.68%)
Sep 03, 2010 2.962 2.968 2.937 2.957 2,863,893 +0.04(+1.26%)
Sep 02, 2010 2.921 2.928 2.905 2.920 2,506,863 +0.00(+0.06%)
Sep 01, 2010 2.885 2.935 2.883 2.918 4,887,880 +0.05(+1.69%)
Aug 31, 2010 2.870 2.885 2.839 2.870 2,389 +0.01(+0.29%)
Aug 30, 2010 2.947 2.947 2.853 2.861 2,198,072 -0.05(-1.67%)
Aug 27, 2010 2.910 2.947 2.873 2.910 2,743,159 +0.04(+1.43%)
Aug 26, 2010 2.893 2.898 2.859 2.869 861,251 +0.01(+0.40%)
Aug 25, 2010 2.885 2.925 2.852 2.857 2,320,688 -0.03(-0.91%)
Aug 24, 2010 2.884 2.916 2.796 2.884 3,835,019 +0.04(+1.33%)
Aug 23, 2010 2.851 2.859 2.832 2.846 4,130,073 +0.02(+0.70%)
Aug 20, 2010 2.805 2.831 2.781 2.826 488,544 +0.01(+0.35%)
Aug 19, 2010 2.808 2.839 2.803 2.816 513,955 -0.00(-0.06%)
Aug 18, 2010 2.804 2.826 2.801 2.818 253,912 +0.02(+0.59%)
Aug 17, 2010 2.776 2.826 2.776 2.801 354,529 +0.03(+1.07%)
Aug 16, 2010 2.739 2.801 2.739 2.771 340,031 +0.02(+0.78%)
Aug 13, 2010 2.750 2.768 2.742 2.750 243,826 +0.01(+0.48%)
Aug 12, 2010 2.735 2.745 2.722 2.737 227,342 -0.00(-0.18%)
Aug 11, 2010 2.762 2.793 2.735 2.742 609,001 -0.07(-2.35%)
Aug 10, 2010 2.814 2.826 2.778 2.808 543,747 -0.02(-0.76%)
Aug 09, 2010 2.819 2.850 2.813 2.829 471,551 +0.01(+0.53%)
Aug 06, 2010 2.814 2.852 2.801 2.814 428,115 -0.05(-1.67%)
Aug 05, 2010 2.893 2.923 2.851 2.862 265,231 -0.05(-1.75%)
Aug 04, 2010 2.888 2.925 2.884 2.913 527,215 +0.02(+0.80%)
Aug 03, 2010 2.890 2.908 2.867 2.890 444,022 -0.00(-0.11%)
Aug 02, 2010 2.890 2.895 2.865 2.893 470,204 +0.03(+0.98%)
Jul 30, 2010 2.865 2.882 2.834 2.865 307,805 +0.01(+0.35%)
Jul 29, 2010 2.879 2.890 2.844 2.856 433,869 -0.02(-0.74%)
Jul 28, 2010 2.912 2.912 2.877 2.877 135,477 -0.05(-1.69%)
Jul 27, 2010 2.943 2.961 2.900 2.926 406,716 -0.02(-0.78%)
Jul 26, 2010 2.897 2.949 2.897 2.949 263,465 +0.04(+1.42%)
Jul 23, 2010 2.905 2.923 2.875 2.908 225,716 +0.00(+0.00%)
Jul 22, 2010 2.882 2.926 2.867 2.908 427,836 +0.06(+2.20%)
Jul 21, 2010 2.900 2.912 2.832 2.846 281,963 -0.05(-1.76%)
Jul 20, 2010 2.801 2.900 2.791 2.897 474,106 +0.06(+2.03%)
Jul 19, 2010 2.828 2.852 2.804 2.839 384,498 +0.03(+1.06%)
Jul 16, 2010 2.809 2.846 2.809 2.809 369,502 -0.03(-1.22%)
Jul 15, 2010 2.839 2.847 2.783 2.844 302,858 +0.01(+0.52%)
Jul 14, 2010 2.824 2.839 2.813 2.829 280,167 +0.01(+0.35%)
Jul 13, 2010 2.793 2.819 2.788 2.819 259,811 +0.03(+1.24%)
Jul 12, 2010 2.775 2.801 2.759 2.785 699,301 +0.02(+0.60%)
Jul 09, 2010 2.768 2.778 2.743 2.768 359,913 +0.02(+0.84%)
Jul 08, 2010 2.734 2.778 2.734 2.745 234,170 +0.00(+0.06%)
Jul 07, 2010 2.691 2.750 2.671 2.743 348,133 +0.07(+2.65%)
Jul 06, 2010 2.678 2.701 2.650 2.673 266,439 +0.02(+0.68%)
Jul 02, 2010 2.654 2.671 2.636 2.654 234,941 +0.01(+0.44%)
Jul 01, 2010 2.631 2.671 2.603 2.643 451,772 +0.03(+1.07%)
Jun 30, 2010 2.610 2.640 2.605 2.615 405,733 +0.00(+0.19%)
Jun 29, 2010 2.620 2.641 2.608 2.610 542,928 -0.05(-2.04%)
Jun 25, 2010 2.664 2.679 2.636 2.664 214,798 +0.01(+0.43%)
Jun 24, 2010 2.671 2.684 2.628 2.653 412,512 -0.04(-1.35%)
Jun 23, 2010 2.727 2.740 2.669 2.689 531,124 -0.05(-1.86%)
Jun 22, 2010 2.793 2.813 2.730 2.740 433,013 -0.07(-2.63%)
Jun 21, 2010 2.859 2.869 2.801 2.814 474,276 -0.01(-0.41%)
Jun 18, 2010 2.826 2.842 2.814 2.826 195,559 -0.02(-0.69%)
Jun 17, 2010 2.826 2.851 2.801 2.846 267,325 +0.01(+0.47%)
Jun 16, 2010 2.809 2.847 2.809 2.832 292,298 +0.01(+0.53%)
Jun 15, 2010 2.780 2.819 2.765 2.818 375,401 +0.05(+1.73%)
Jun 14, 2010 2.757 2.775 2.750 2.770 826,312 +0.04(+1.39%)
Jun 11, 2010 2.636 2.737 2.636 2.732 752,228 +0.05(+2.03%)
Jun 10, 2010 2.589 2.689 2.589 2.678 763,122 +0.09(+3.64%)
Jun 09, 2010 2.526 2.587 2.526 2.584 591,983 +0.06(+2.22%)
Jun 08, 2010 2.505 2.529 2.472 2.528 397,115 +0.04(+1.79%)
Jun 07, 2010 2.542 2.547 2.481 2.483 660,514 -0.04(-1.44%)
Jun 04, 2010 2.519 2.567 2.516 2.519 568,387 -0.06(-2.30%)
Jun 03, 2010 2.592 2.603 2.561 2.579 412,615 -0.01(-0.51%)
Jun 02, 2010 2.580 2.597 2.559 2.592 328,142 +0.04(+1.55%)
Jun 01, 2010 2.582 2.612 2.549 2.552 434,215 -0.03(-1.02%)
May 28, 2010 2.579 2.594 2.554 2.579 222,857 +0.02(+0.71%)
May 27, 2010 2.536 2.574 2.536 2.561 751,736 +0.07(+2.71%)
May 26, 2010 2.518 2.542 2.488 2.493 727,418 +0.02(+0.97%)
May 25, 2010 2.474 2.474 2.419 2.469 908,650 -0.04(-1.68%)
May 24, 2010 2.531 2.547 2.503 2.511 627,464 -0.01(-0.26%)
May 21, 2010 2.471 2.523 2.429 2.518 963,223 +0.04(+1.50%)
May 20, 2010 2.456 2.508 2.451 2.480 2,707,992 -0.13(-5.08%)
May 19, 2010 2.628 2.641 2.561 2.613 1,052,454 -0.06(-2.12%)
May 18, 2010 2.723 2.751 2.668 2.670 734,872 -0.05(-1.73%)
May 17, 2010 2.739 2.759 2.679 2.717 601,401 -0.04(-1.52%)
May 14, 2010 2.759 2.806 2.734 2.759 669,193 -0.06(-1.96%)
May 13, 2010 2.828 2.828 2.793 2.814 357,303 -0.00(-0.06%)
May 12, 2010 2.836 2.836 2.775 2.815 832,292 -0.01(-0.29%)
May 11, 2010 2.814 2.828 2.812 2.823 456,411 +0.04(+1.45%)
May 10, 2010 2.749 2.783 2.744 2.783 464,074 +0.11(+4.05%)
May 07, 2010 2.692 2.700 2.607 2.675 1,054,543 +0.03(+1.10%)
May 06, 2010 2.777 2.783 2.581 2.645 1,642,286 -0.12(-4.39%)
May 05, 2010 2.783 2.795 2.760 2.767 659,694 -0.05(-1.61%)
May 04, 2010 2.851 2.883 2.799 2.812 771,299 -0.05(-1.81%)
May 03, 2010 2.854 2.883 2.840 2.864 410,812 +0.01(+0.28%)
Apr 30, 2010 2.912 2.912 2.849 2.856 398,000 -0.06(-1.94%)
Apr 29, 2010 2.851 2.927 2.851 2.912 691,801 +0.07(+2.45%)
Apr 28, 2010 2.875 2.887 2.838 2.843 417,771 -0.02(-0.85%)
Apr 27, 2010 2.904 2.904 2.841 2.867 768,499 -0.04(-1.50%)
Apr 26, 2010 2.903 2.922 2.903 2.911 624,151 +0.00(+0.11%)
Apr 23, 2010 2.901 2.912 2.890 2.908 529,234 -0.01(-0.28%)
Apr 22, 2010 2.912 2.919 2.878 2.916 288,460 +0.00(+0.06%)
Apr 21, 2010 2.930 2.953 2.904 2.914 385,207 -0.01(-0.33%)
Apr 20, 2010 2.901 2.933 2.896 2.924 462,393 +0.06(+2.21%)
Apr 19, 2010 2.846 2.875 2.823 2.861 495,001 +0.01(+0.34%)
Apr 16, 2010 2.927 2.935 2.832 2.851 1,133,219 -0.09(-3.08%)
Apr 15, 2010 2.984 2.990 2.937 2.942 709,656 -0.03(-0.93%)
Apr 14, 2010 2.995 3.019 2.955 2.969 1,509,972 +0.05(+1.61%)
Apr 13, 2010 2.880 2.922 2.846 2.922 579,214 +0.04(+1.46%)
Apr 12, 2010 2.878 2.903 2.857 2.880 388,242 +0.00(+0.17%)
Apr 09, 2010 2.848 2.885 2.823 2.875 404,854 +0.03(+1.02%)
Apr 08, 2010 2.885 2.911 2.835 2.846 419,984 -0.04(-1.35%)
Apr 07, 2010 2.956 2.967 2.875 2.885 396,017 -0.06(-1.98%)
Apr 06, 2010 2.929 2.949 2.929 2.943 638,477 +0.01(+0.44%)
Apr 05, 2010 2.901 2.930 2.900 2.930 543,176 +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.