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 )

34.29 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jan 31, 2013 10.94 10.95 10.72 10.79 695,770 -0.11(-1.03%)
Jan 30, 2013 10.73 10.96 10.73 10.90 886,663 +0.17(+1.56%)
Jan 29, 2013 10.71 10.76 10.69 10.73 460,655 +0.05(+0.49%)
Jan 28, 2013 10.79 10.79 10.64 10.68 720,372 -0.08(-0.75%)
Jan 25, 2013 10.72 10.89 10.70 10.76 664,470 +0.06(+0.54%)
Jan 24, 2013 10.70 10.72 10.65 10.70 528,393 +0.02(+0.19%)
Jan 23, 2013 10.69 10.72 10.60 10.68 539,934 -0.02(-0.19%)
Jan 22, 2013 10.61 10.75 10.60 10.70 940,987 +0.16(+1.51%)
Jan 18, 2013 10.39 10.56 10.35 10.54 969,981 +0.17(+1.61%)
Jan 17, 2013 10.39 10.42 10.32 10.38 2,171,842 +0.02(+0.17%)
Jan 16, 2013 10.55 10.59 10.35 10.36 2,677,510 -0.23(-2.21%)
Jan 15, 2013 10.60 10.61 10.55 10.59 429,815 -0.01(-0.05%)
Jan 14, 2013 10.58 10.61 10.52 10.60 649,994 +0.01(+0.14%)
Jan 11, 2013 10.60 10.62 10.52 10.58 480,563 -0.02(-0.16%)
Jan 10, 2013 10.72 10.72 10.58 10.60 848,613 -0.09(-0.81%)
Jan 09, 2013 10.77 10.77 10.60 10.69 714,193 -0.01(-0.05%)
Jan 08, 2013 10.73 10.74 10.60 10.69 1,277,750 -0.05(-0.43%)
Jan 07, 2013 10.57 10.80 10.57 10.74 1,176,632 +0.16(+1.56%)
Jan 04, 2013 10.51 10.58 10.47 10.58 1,002,808 +0.15(+1.44%)
Jan 03, 2013 10.41 10.47 10.36 10.43 836,119 +0.07(+0.67%)
Jan 02, 2013 10.31 10.37 10.28 10.36 1,110,047 +0.17(+1.70%)
Dec 31, 2012 10.07 10.18 10.02 10.18 1,020,785 +0.14(+1.38%)
Dec 28, 2012 9.952 10.06 9.937 10.04 611,708 +0.04(+0.43%)
Dec 27, 2012 10.04 10.04 9.952 10.00 761,909 -0.03(-0.32%)
Dec 26, 2012 10.04 10.10 10.00 10.03 418,032 -0.03(-0.29%)
Dec 24, 2012 9.995 10.11 9.988 10.06 277,928 +0.06(+0.61%)
Dec 21, 2012 9.937 10.00 9.926 10.00 795,604 +0.03(+0.29%)
Dec 20, 2012 10.01 10.01 9.911 9.972 511,822 +0.04(+0.38%)
Dec 19, 2012 9.900 9.955 9.857 9.935 711,853 +0.04(+0.41%)
Dec 18, 2012 9.955 9.981 9.880 9.894 770,601 -0.06(-0.64%)
Dec 17, 2012 9.885 9.961 9.825 9.958 554,528 +0.07(+0.73%)
Dec 14, 2012 9.854 9.946 9.851 9.885 382,896 +0.03(+0.29%)
Dec 13, 2012 9.920 9.992 9.854 9.857 470,057 -0.08(-0.81%)
Dec 12, 2012 9.972 10.03 9.917 9.937 600,575 +0.00(+0.00%)
Dec 11, 2012 9.932 9.981 9.903 9.937 701,911 +0.04(+0.38%)
Dec 10, 2012 9.735 9.923 9.735 9.900 757,637 +0.15(+1.51%)
Dec 07, 2012 9.744 9.807 9.721 9.753 665,014 +0.04(+0.45%)
Dec 06, 2012 9.706 9.816 9.695 9.709 505,224 -0.01(-0.06%)
Dec 05, 2012 9.617 9.779 9.617 9.715 973,454 +0.12(+1.20%)
Dec 04, 2012 9.807 9.839 9.576 9.599 1,989,344 -0.21(-2.18%)
Nov 30, 2012 9.750 9.816 9.729 9.813 871,819 +0.05(+0.53%)
Nov 29, 2012 9.802 9.822 9.738 9.761 952,434 +0.01(+0.15%)
Nov 28, 2012 9.654 9.790 9.614 9.747 1,207,814 +0.05(+0.56%)
Nov 27, 2012 9.810 9.830 9.687 9.692 796,463 -0.12(-1.17%)
Nov 26, 2012 9.779 9.822 9.756 9.807 720,525 +0.03(+0.29%)
Nov 23, 2012 9.804 10.000 9.718 9.779 817,874 +0.01(+0.06%)
Nov 21, 2012 9.741 9.807 9.617 9.773 595,701 +0.07(+0.71%)
Nov 20, 2012 9.663 9.715 9.612 9.704 916,475 +0.07(+0.75%)
Nov 19, 2012 9.534 9.661 9.534 9.632 1,248,908 +0.11(+1.15%)
Nov 16, 2012 9.477 9.592 9.399 9.523 859,275 +0.05(+0.49%)
Nov 15, 2012 9.594 9.617 9.385 9.477 1,232,305 -0.16(-1.70%)
Nov 14, 2012 9.687 9.687 9.580 9.640 956,694 +0.00(+0.03%)
Nov 13, 2012 9.491 9.661 9.491 9.638 684,048 +0.08(+0.84%)
Nov 12, 2012 9.741 9.741 9.505 9.557 637,380 -0.10(-1.01%)
Nov 09, 2012 9.730 9.767 9.592 9.655 576,529 -0.11(-1.12%)
Nov 08, 2012 9.784 9.937 9.724 9.764 1,484,913 +0.07(+0.74%)
Nov 07, 2012 9.813 9.813 9.353 9.692 1,821,060 -0.15(-1.55%)
Nov 06, 2012 9.919 9.965 9.845 9.845 979,861 -0.05(-0.49%)
Nov 05, 2012 9.876 9.957 9.826 9.894 589,362 +0.01(+0.09%)
Nov 02, 2012 9.873 9.942 9.830 9.885 881,090 +0.07(+0.76%)
Nov 01, 2012 9.879 9.954 9.807 9.810 966,843 -0.07(-0.70%)
Oct 31, 2012 9.862 9.980 9.842 9.879 1,778,783 +0.14(+1.39%)
Oct 26, 2012 9.741 9.744 9.744 9.744 697,487 -0.01(-0.06%)
Oct 25, 2012 9.790 9.822 9.687 9.750 423,193 +0.01(+0.06%)
Oct 24, 2012 9.776 9.839 9.727 9.744 506,634 -0.02(-0.24%)
Oct 23, 2012 9.681 9.793 9.643 9.767 1,481,311 +0.01(+0.15%)
Oct 19, 2012 9.894 9.899 9.712 9.753 1,286,321 -0.16(-1.57%)
Oct 18, 2012 9.960 9.986 9.899 9.908 1,628,621 -0.04(-0.43%)
Oct 17, 2012 9.882 10.02 9.882 9.951 1,502,531 +0.05(+0.55%)
Oct 16, 2012 9.856 9.934 9.813 9.896 598,020 +0.05(+0.47%)
Oct 15, 2012 9.807 9.868 9.761 9.850 637,254 +0.02(+0.18%)
Oct 12, 2012 9.865 9.873 9.701 9.833 868,812 -0.03(-0.29%)
Oct 11, 2012 9.965 9.983 9.839 9.862 715,230 -0.06(-0.61%)
Oct 10, 2012 9.974 9.980 9.868 9.922 518,560 -0.01(-0.06%)
Oct 09, 2012 9.977 9.986 9.914 9.928 867,025 -0.06(-0.63%)
Oct 08, 2012 9.991 10.00 9.936 9.991 1,112,032 -0.01(-0.12%)
Oct 05, 2012 10.06 10.08 9.977 10.00 644,320 -0.04(-0.43%)
Oct 04, 2012 10.09 10.09 10.01 10.05 1,344,769 -0.00(-0.03%)
Oct 03, 2012 10.07 10.12 10.03 10.05 565,767 -0.02(-0.20%)
Oct 02, 2012 10.20 10.21 10.06 10.07 744,496 -0.13(-1.24%)
Oct 01, 2012 10.33 10.39 10.16 10.20 603,621 -0.03(-0.28%)
Sep 28, 2012 10.17 10.26 10.06 10.22 833,497 +0.05(+0.54%)
Sep 27, 2012 10.29 10.37 10.11 10.17 1,438,057 -0.08(-0.81%)
Sep 26, 2012 10.22 10.31 10.12 10.25 965,797 +0.03(+0.31%)
Sep 25, 2012 10.23 10.35 10.16 10.22 674,615 +0.06(+0.62%)
Sep 24, 2012 9.960 10.22 9.899 10.16 667,132 +0.19(+1.88%)
Sep 21, 2012 10.06 10.06 9.942 9.971 770,879 -0.03(-0.29%)
Sep 20, 2012 10.13 10.13 9.810 10.000 866,410 -0.13(-1.28%)
Sep 19, 2012 10.08 10.28 10.04 10.13 537,805 +0.07(+0.74%)
Sep 18, 2012 9.914 10.15 9.914 10.05 552,732 +0.14(+1.36%)
Sep 17, 2012 10.09 10.09 9.807 9.919 1,130,673 -0.17(-1.71%)
Sep 14, 2012 10.26 10.33 10.01 10.09 801,588 -0.15(-1.46%)
Sep 13, 2012 10.23 10.35 10.20 10.24 589,442 -0.00(-0.03%)
Sep 12, 2012 10.08 10.25 10.000 10.24 641,785 +0.19(+1.86%)
Sep 11, 2012 10.10 10.16 10.02 10.06 624,960 -0.02(-0.17%)
Sep 10, 2012 10.12 10.14 10.05 10.07 284,314 -0.03(-0.34%)
Sep 07, 2012 10.02 10.14 10.02 10.11 561,473 +0.11(+1.09%)
Sep 06, 2012 9.937 10.04 9.928 10.000 1,306,004 +0.15(+1.49%)
Sep 05, 2012 9.862 9.882 9.816 9.853 708,655 -0.02(-0.17%)
Sep 04, 2012 9.810 9.922 9.787 9.871 914,500 +0.04(+0.41%)
Aug 31, 2012 9.951 9.957 9.787 9.830 859,637 -0.10(-1.01%)
Aug 30, 2012 10.01 10.03 9.888 9.931 931,771 -0.11(-1.06%)
Aug 29, 2012 10.17 10.17 9.974 10.04 960,877 -0.10(-1.02%)
Aug 27, 2012 10.24 10.25 10.13 10.14 950,731 -0.11(-1.09%)
Aug 24, 2012 10.43 10.43 10.25 10.25 1,107,158 -0.15(-1.46%)
Aug 23, 2012 10.48 10.52 10.25 10.40 1,984,833 -0.11(-1.01%)
Aug 22, 2012 10.40 10.60 10.35 10.51 955,008 +0.08(+0.80%)
Aug 21, 2012 10.51 10.53 10.40 10.43 1,368,862 -0.05(-0.46%)
Aug 20, 2012 10.39 10.50 10.34 10.48 909,560 +0.08(+0.77%)
Aug 17, 2012 10.43 10.48 10.35 10.40 1,409,080 -0.05(-0.49%)
Aug 16, 2012 10.36 10.49 10.32 10.45 809,290 +0.08(+0.80%)
Aug 15, 2012 10.30 10.40 10.26 10.36 767,058 +0.09(+0.92%)
Aug 14, 2012 10.25 10.31 10.21 10.27 849,685 +0.06(+0.62%)
Aug 13, 2012 10.17 10.24 10.14 10.21 699,466 +0.03(+0.31%)
Aug 10, 2012 10.12 10.22 10.10 10.18 769,820 +0.04(+0.42%)
Aug 09, 2012 10.14 10.16 10.07 10.13 1,123,380 +0.04(+0.37%)
Aug 08, 2012 9.992 10.16 9.992 10.10 1,049,301 +0.07(+0.74%)
Aug 07, 2012 9.820 10.05 9.809 10.02 1,509,748 +0.27(+2.76%)
Aug 06, 2012 9.809 9.826 9.735 9.752 530,333 +0.01(+0.06%)
Aug 03, 2012 9.737 9.812 9.623 9.746 998,120 +0.03(+0.27%)
Aug 02, 2012 9.652 9.737 9.531 9.720 1,270,139 +0.04(+0.44%)
Aug 01, 2012 9.546 9.679 9.508 9.677 1,658,494 +0.15(+1.56%)
Jul 31, 2012 9.480 9.591 9.465 9.528 5,226,558 -0.20(-2.06%)
Jul 30, 2012 9.666 9.806 9.603 9.729 609,468 +0.02(+0.21%)
Jul 27, 2012 9.823 9.849 9.597 9.709 571,552 -0.10(-0.99%)
Jul 26, 2012 9.591 9.835 9.591 9.806 1,285,335 +0.34(+3.63%)
Jul 25, 2012 9.526 9.594 9.365 9.463 579,485 +0.02(+0.24%)
Jul 24, 2012 9.514 9.589 9.391 9.440 448,952 -0.02(-0.24%)
Jul 23, 2012 9.451 9.491 9.345 9.463 947,560 -0.05(-0.54%)
Jul 20, 2012 9.629 9.629 9.480 9.514 596,235 -0.11(-1.19%)
Jul 19, 2012 9.677 9.677 9.571 9.629 468,380 +0.01(+0.09%)
Jul 18, 2012 9.546 9.666 9.540 9.620 429,884 +0.05(+0.54%)
Jul 17, 2012 9.683 9.692 9.554 9.568 592,111 -0.10(-1.01%)
Jul 16, 2012 9.477 9.709 9.468 9.666 480,276 +0.19(+2.06%)
Jul 13, 2012 9.354 9.497 9.322 9.471 1,205,822 +0.17(+1.79%)
Jul 12, 2012 9.494 9.511 9.282 9.305 1,357,623 -0.21(-2.17%)
Jul 11, 2012 9.528 9.577 9.460 9.511 466,383 -0.04(-0.39%)
Jul 10, 2012 9.637 9.706 9.531 9.548 365,969 -0.05(-0.57%)
Jul 09, 2012 9.623 9.646 9.537 9.603 248,268 -0.05(-0.50%)
Jul 06, 2012 9.709 9.712 9.554 9.652 440,111 -0.08(-0.82%)
Jul 05, 2012 9.772 9.778 9.723 9.732 814,922 -0.02(-0.18%)
Jul 03, 2012 9.749 9.786 9.712 9.749 2,537,942 +0.02(+0.21%)
Jul 02, 2012 9.611 9.758 9.557 9.729 642,105 +0.11(+1.19%)
Jun 29, 2012 9.666 9.717 9.465 9.614 578,867 +0.08(+0.81%)
Jun 28, 2012 9.442 9.548 9.399 9.537 2,370,862 +0.04(+0.45%)
Jun 27, 2012 9.391 9.517 9.382 9.494 609,203 +0.10(+1.04%)
Jun 26, 2012 9.213 9.451 9.196 9.397 1,168,810 +0.15(+1.64%)
Jun 25, 2012 9.133 9.262 9.093 9.245 2,055,570 +0.03(+0.37%)
Jun 22, 2012 9.216 9.259 9.105 9.210 857,161 -0.01(-0.06%)
Jun 21, 2012 9.397 9.457 9.193 9.216 848,229 -0.18(-1.95%)
Jun 20, 2012 9.526 9.643 9.316 9.399 4,392,557 -0.20(-2.09%)
Jun 19, 2012 9.677 9.700 9.500 9.600 5,555,578 -0.01(-0.06%)
Jun 18, 2012 9.428 9.634 9.422 9.606 1,681,210 +0.18(+1.88%)
Jun 15, 2012 9.371 9.477 9.331 9.428 1,109,462 +0.03(+0.34%)
Jun 14, 2012 9.551 9.617 9.379 9.397 1,541,770 -0.15(-1.59%)
Jun 13, 2012 9.451 9.577 9.359 9.548 2,132,744 +0.05(+0.54%)
Jun 12, 2012 9.434 9.617 9.308 9.497 1,596,530 +0.09(+0.97%)
Jun 11, 2012 9.483 9.494 9.382 9.405 1,749,937 +0.02(+0.21%)
Jun 08, 2012 9.259 9.448 9.188 9.385 1,299,455 +0.08(+0.86%)
Jun 07, 2012 9.253 9.314 9.139 9.305 3,312,117 +0.11(+1.22%)
Jun 06, 2012 9.113 9.204 9.099 9.193 1,200,110 +0.11(+1.23%)
Jun 05, 2012 9.110 9.165 8.993 9.082 1,807,316 -0.01(-0.09%)
Jun 04, 2012 9.019 9.119 8.927 9.090 1,521,962 +0.13(+1.41%)
Jun 01, 2012 8.827 9.036 8.804 8.964 1,445,739 +0.00(+0.00%)
May 31, 2012 8.976 9.021 8.913 8.964 479,326 +0.01(+0.06%)
May 30, 2012 8.950 8.998 8.907 8.958 494,568 -0.08(-0.92%)
May 29, 2012 8.938 9.096 8.884 9.041 1,163,618 +0.12(+1.34%)
May 25, 2012 8.961 8.961 8.879 8.922 583,601 -0.03(-0.32%)
May 24, 2012 8.947 8.979 8.896 8.950 488,363 +0.05(+0.51%)
May 23, 2012 8.822 8.921 8.813 8.904 1,523,830 +0.05(+0.55%)
May 22, 2012 8.870 8.893 8.825 8.856 809,219 +0.04(+0.42%)
May 21, 2012 8.676 8.836 8.645 8.819 382,291 +0.13(+1.51%)
May 18, 2012 8.839 8.845 8.645 8.688 1,051,486 -0.15(-1.71%)
May 17, 2012 8.873 8.892 8.791 8.839 1,004,024 -0.05(-0.51%)
May 16, 2012 8.768 8.922 8.768 8.884 610,064 +0.12(+1.33%)
May 15, 2012 8.716 8.879 8.702 8.768 343,871 +0.03(+0.39%)
May 14, 2012 8.770 8.816 8.694 8.733 531,007 -0.11(-1.19%)
May 11, 2012 8.847 8.910 8.782 8.839 562,361 -0.01(-0.16%)
May 10, 2012 8.999 8.999 8.816 8.853 588,007 -0.01(-0.10%)
May 09, 2012 8.591 8.893 8.554 8.862 1,215,252 +0.09(+0.97%)
May 08, 2012 8.862 8.916 8.694 8.776 823,218 -0.13(-1.50%)
May 07, 2012 8.836 8.924 8.836 8.910 671,499 +0.03(+0.35%)
May 04, 2012 8.910 8.961 8.836 8.879 438,313 -0.03(-0.35%)
May 03, 2012 8.913 8.956 8.879 8.910 697,008 +0.01(+0.16%)
May 02, 2012 8.947 8.969 8.870 8.896 1,073,469 -0.07(-0.73%)
May 01, 2012 9.007 9.036 8.893 8.961 1,851,286 -0.03(-0.32%)
Apr 30, 2012 9.150 9.150 8.944 8.990 1,319,780 -0.11(-1.19%)
Apr 27, 2012 9.172 9.181 9.018 9.098 927,160 -0.06(-0.62%)
Apr 26, 2012 8.836 9.172 8.836 9.155 979,196 +0.30(+3.38%)
Apr 25, 2012 8.790 8.856 8.753 8.856 461,611 +0.13(+1.44%)
Apr 24, 2012 8.691 8.739 8.656 8.731 912,874 +0.03(+0.33%)
Apr 23, 2012 8.694 8.710 8.608 8.702 993,699 -0.03(-0.36%)
Apr 20, 2012 8.745 8.765 8.694 8.733 621,473 +0.07(+0.86%)
Apr 19, 2012 8.676 8.713 8.622 8.659 606,391 -0.03(-0.30%)
Apr 18, 2012 8.619 8.685 8.570 8.685 786,373 +0.05(+0.53%)
Apr 17, 2012 8.696 8.725 8.614 8.639 514,668 +0.03(+0.36%)
Apr 16, 2012 8.756 8.756 8.571 8.608 535,901 -0.07(-0.79%)
Apr 13, 2012 8.830 8.850 8.676 8.676 780,307 -0.12(-1.33%)
Apr 12, 2012 8.594 8.794 8.594 8.793 859,371 +0.22(+2.59%)
Apr 11, 2012 8.500 8.571 8.451 8.571 1,096,315 +0.12(+1.38%)
Apr 10, 2012 8.622 8.639 8.409 8.454 1,640,353 -0.17(-2.02%)
Apr 09, 2012 8.765 8.802 8.565 8.628 1,215,112 -0.19(-2.10%)
Apr 05, 2012 8.933 8.933 8.751 8.813 870,237 -0.11(-1.18%)
Apr 04, 2012 8.964 9.010 8.884 8.919 938,948 -0.10(-1.07%)
Apr 03, 2012 9.010 9.056 8.973 9.016 774,101 +0.01(+0.06%)
Apr 02, 2012 9.044 9.087 8.867 9.010 1,477,575 +0.00(+0.03%)
Mar 30, 2012 8.916 9.018 8.896 9.007 1,008,670 +0.14(+1.61%)
Mar 29, 2012 8.808 8.865 8.749 8.865 914,200 +0.06(+0.65%)
Mar 28, 2012 8.790 8.830 8.713 8.808 767,512 +0.01(+0.06%)
Mar 27, 2012 8.845 8.845 8.759 8.802 636,959 +0.00(+0.03%)
Mar 26, 2012 8.802 8.825 8.682 8.799 914,077 +0.09(+0.98%)
Mar 23, 2012 8.688 8.856 8.654 8.713 1,380,292 +0.03(+0.30%)
Mar 22, 2012 8.617 8.728 8.551 8.688 765,877 +0.06(+0.73%)
Mar 21, 2012 8.577 8.631 8.494 8.625 1,358,232 +0.06(+0.67%)
Mar 20, 2012 8.708 8.716 8.548 8.568 1,735,106 -0.18(-2.02%)
Mar 19, 2012 8.836 8.845 8.711 8.745 797,954 -0.08(-0.87%)
Mar 16, 2012 8.879 8.879 8.765 8.822 693,079 -0.01(-0.13%)
Mar 15, 2012 8.847 8.873 8.712 8.833 1,339,567 -0.03(-0.29%)
Mar 14, 2012 8.970 8.979 8.839 8.859 1,334,694 -0.16(-1.74%)
Mar 13, 2012 8.993 9.016 8.896 9.016 699,538 +0.08(+0.93%)
Mar 12, 2012 8.830 9.024 8.830 8.933 1,171,885 +0.11(+1.19%)
Mar 09, 2012 8.765 8.890 8.745 8.828 937,495 +0.07(+0.81%)
Mar 08, 2012 8.671 8.773 8.642 8.756 968,958 +0.15(+1.79%)
Mar 07, 2012 8.591 8.628 8.525 8.602 1,986,371 +0.05(+0.57%)
Mar 06, 2012 8.451 8.571 8.415 8.554 995,569 +0.03(+0.37%)
Mar 05, 2012 8.437 8.551 8.390 8.523 1,062,909 +0.09(+1.08%)
Mar 02, 2012 8.463 8.505 8.394 8.431 2,773,271 -0.02(-0.20%)
Mar 01, 2012 8.503 8.528 8.411 8.448 2,176,293 -0.02(-0.24%)
Feb 29, 2012 8.577 8.594 8.420 8.468 1,207,863 -0.05(-0.60%)
Feb 28, 2012 8.562 8.605 8.500 8.520 1,215,905 -0.04(-0.50%)
Feb 27, 2012 8.531 8.605 8.394 8.562 893,676 +0.05(+0.57%)
Feb 24, 2012 8.475 8.580 8.472 8.514 1,152,634 +0.01(+0.17%)
Feb 23, 2012 8.475 8.577 8.432 8.500 2,828,181 +0.05(+0.54%)
Feb 22, 2012 8.469 8.480 8.438 8.455 1,340,303 -0.01(-0.17%)
Feb 21, 2012 8.480 8.489 8.381 8.469 1,524,348 +0.08(+0.91%)
Feb 17, 2012 8.389 8.424 8.367 8.392 779,798 +0.02(+0.20%)
Feb 16, 2012 8.304 8.404 8.248 8.375 787,604 +0.06(+0.68%)
Feb 15, 2012 8.404 8.407 8.296 8.319 745,657 -0.05(-0.64%)
Feb 14, 2012 8.350 8.409 8.336 8.372 914,552 +0.04(+0.44%)
Feb 13, 2012 8.231 8.415 8.168 8.336 1,835,962 +0.17(+2.08%)
Feb 10, 2012 8.214 8.262 7.970 8.165 1,823,977 -0.03(-0.35%)
Feb 09, 2012 8.245 8.296 8.157 8.194 2,421,938 +0.10(+1.30%)
Feb 08, 2012 8.049 8.174 8.021 8.089 1,072,079 +0.04(+0.49%)
Feb 07, 2012 8.012 8.110 8.005 8.049 1,041,915 +0.02(+0.28%)
Feb 06, 2012 8.083 8.083 7.990 8.026 1,660,491 -0.08(-0.95%)
Feb 03, 2012 8.199 8.199 8.060 8.103 1,536,576 -0.01(-0.10%)
Feb 02, 2012 8.239 8.242 8.097 8.112 1,309,660 -0.17(-2.05%)
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.