Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2011 4.614 4.623 4.569 4.589 2,204,706 +0.07(+1.62%)
Nov 29, 2011 4.575 4.596 4.481 4.515 1,558,491 -0.05(-1.02%)
Nov 28, 2011 4.628 4.628 4.555 4.562 1,873,345 +0.08(+1.88%)
Nov 25, 2011 4.432 4.499 4.432 4.478 552,323 +0.05(+1.08%)
Nov 23, 2011 4.455 4.460 4.411 4.430 2,271,643 -0.04(-0.91%)
Nov 22, 2011 4.466 4.507 4.459 4.471 1,516,945 +0.00(+0.08%)
Nov 21, 2011 4.496 4.513 4.443 4.467 1,617,402 -0.04(-0.86%)
Nov 18, 2011 4.529 4.543 4.496 4.506 2,190,435 -0.02(-0.51%)
Nov 17, 2011 4.543 4.566 4.503 4.529 1,373,651 -0.02(-0.39%)
Nov 16, 2011 4.601 4.617 4.543 4.547 1,960,696 -0.08(-1.64%)
Nov 15, 2011 4.640 4.709 4.621 4.623 1,729,477 -0.02(-0.34%)
Nov 14, 2011 4.658 4.658 4.598 4.638 1,644,012 -0.01(-0.19%)
Nov 11, 2011 4.614 4.656 4.575 4.647 2,404,684 +0.08(+1.74%)
Nov 10, 2011 4.591 4.619 4.547 4.568 2,805,410 +0.02(+0.50%)
Nov 09, 2011 4.519 4.584 4.490 4.545 2,830,807 -0.01(-0.12%)
Nov 08, 2011 4.541 4.557 4.506 4.550 2,089,287 +0.02(+0.39%)
Nov 07, 2011 4.517 4.596 4.510 4.533 4,911,542 +0.02(+0.51%)
Nov 04, 2011 4.485 4.519 4.448 4.510 2,664,655 +0.03(+0.71%)
Nov 03, 2011 4.430 4.497 4.404 4.478 2,376,600 +0.05(+1.24%)
Nov 02, 2011 4.478 4.489 4.407 4.423 2,634,899 +0.01(+0.24%)
Nov 01, 2011 4.340 4.429 4.323 4.413 3,087,140 -0.01(-0.32%)
Oct 31, 2011 4.503 4.503 4.395 4.427 2,301,150 -0.03(-0.71%)
Oct 28, 2011 4.448 4.480 4.436 4.459 3,620,748 +0.02(+0.52%)
Oct 27, 2011 4.527 4.545 4.427 4.436 3,409,197 +0.01(+0.12%)
Oct 26, 2011 4.466 4.471 4.411 4.430 2,789,767 +0.00(+0.08%)
Oct 25, 2011 4.429 4.459 4.393 4.427 2,984,054 -0.03(-0.67%)
Oct 24, 2011 4.522 4.522 4.421 4.457 2,624,153 -0.02(-0.55%)
Oct 21, 2011 4.526 4.526 4.455 4.481 2,598,761 +0.01(+0.20%)
Oct 20, 2011 4.441 4.483 4.413 4.473 3,983,970 +0.03(+0.60%)
Oct 19, 2011 4.321 4.453 4.309 4.446 16,658,533 -0.05(-1.10%)
Oct 18, 2011 4.441 4.517 4.425 4.496 1,784,602 +0.04(+0.87%)
Oct 17, 2011 4.425 4.481 4.402 4.457 1,562,055 +0.03(+0.60%)
Oct 14, 2011 4.429 4.471 4.402 4.430 1,161,874 +0.04(+1.01%)
Oct 13, 2011 4.448 4.467 4.365 4.386 2,271,558 -0.04(-0.96%)
Oct 12, 2011 4.429 4.536 4.427 4.429 2,427,474 +0.07(+1.58%)
Oct 11, 2011 4.358 4.381 4.323 4.360 1,369,384 -0.01(-0.24%)
Oct 10, 2011 4.347 4.407 4.347 4.370 1,054,463 +0.07(+1.60%)
Oct 07, 2011 4.346 4.369 4.280 4.301 2,124,904 -0.00(-0.08%)
Oct 06, 2011 4.323 4.358 4.296 4.305 4,517,346 +0.13(+3.21%)
Oct 05, 2011 4.040 4.201 4.005 4.171 7,890,779 +0.11(+2.78%)
Oct 04, 2011 4.019 4.058 3.910 4.058 6,879,980 -0.00(-0.04%)
Oct 03, 2011 4.305 4.307 4.035 4.060 6,220,683 -0.23(-5.46%)
Sep 30, 2011 4.333 4.367 4.291 4.294 1,355,730 -0.06(-1.38%)
Sep 29, 2011 4.347 4.406 4.314 4.354 2,929,212 +0.06(+1.48%)
Sep 28, 2011 4.481 4.492 4.282 4.291 3,044,099 -0.20(-4.44%)
Sep 27, 2011 4.499 4.587 4.467 4.490 2,915,298 +0.05(+1.19%)
Sep 26, 2011 4.526 4.538 4.372 4.437 3,135,265 -0.09(-1.95%)
Sep 23, 2011 4.487 4.527 4.473 4.526 2,237,325 +0.03(+0.59%)
Sep 22, 2011 4.614 4.624 4.453 4.499 5,152,345 -0.25(-5.31%)
Sep 21, 2011 4.885 4.910 4.723 4.751 2,356,916 -0.11(-2.36%)
Sep 20, 2011 4.852 4.940 4.827 4.866 23,770,866 +0.06(+1.29%)
Sep 19, 2011 4.776 4.813 4.736 4.804 1,897,975 +0.00(+0.04%)
Sep 16, 2011 4.850 4.850 4.720 4.803 1,963,938 +0.03(+0.59%)
Sep 15, 2011 4.767 4.887 4.753 4.774 3,305,402 +0.04(+0.89%)
Sep 14, 2011 4.658 4.764 4.608 4.732 1,843,564 +0.08(+1.67%)
Sep 13, 2011 4.547 4.697 4.499 4.654 1,728,366 +0.11(+2.33%)
Sep 12, 2011 4.578 4.601 4.483 4.548 2,411,049 -0.06(-1.38%)
Sep 09, 2011 4.644 4.646 4.578 4.612 1,069,806 -0.07(-1.51%)
Sep 08, 2011 4.709 4.718 4.674 4.683 1,005,510 -0.04(-0.75%)
Sep 07, 2011 4.631 4.720 4.631 4.718 934,747 +0.11(+2.45%)
Sep 06, 2011 4.534 4.608 4.511 4.605 1,267,176 -0.05(-0.99%)
Sep 02, 2011 4.563 4.670 4.552 4.651 1,081,691 +0.03(+0.73%)
Sep 01, 2011 4.688 4.697 4.598 4.617 971,027 -0.06(-1.28%)
Aug 31, 2011 4.672 4.721 4.653 4.677 1,640,521 +0.03(+0.68%)
Aug 30, 2011 4.693 4.702 4.605 4.646 1,856,119 -0.04(-0.83%)
Aug 29, 2011 4.739 4.739 4.660 4.684 2,233,680 +0.11(+2.31%)
Aug 26, 2011 4.519 4.606 4.475 4.578 2,339,805 +0.04(+0.80%)
Aug 25, 2011 4.596 4.603 4.511 4.542 2,532,330 -0.02(-0.38%)
Aug 24, 2011 4.514 4.592 4.514 4.559 2,042,556 +0.05(+1.08%)
Aug 23, 2011 4.476 4.514 4.397 4.511 2,265,652 +0.10(+2.25%)
Aug 22, 2011 4.650 4.679 4.359 4.411 3,675,915 -0.13(-2.95%)
Aug 19, 2011 4.518 4.561 4.491 4.545 1,137,100 +0.02(+0.38%)
Aug 18, 2011 4.599 4.613 4.486 4.528 1,728,523 -0.16(-3.45%)
Aug 17, 2011 4.679 4.711 4.645 4.690 1,310,352 +0.03(+0.67%)
Aug 16, 2011 4.735 4.735 4.603 4.659 2,067,222 -0.06(-1.22%)
Aug 15, 2011 4.646 4.726 4.563 4.716 2,562,820 +0.21(+4.59%)
Aug 12, 2011 4.422 4.509 4.350 4.509 1,607,934 +0.13(+2.90%)
Aug 11, 2011 4.417 4.422 4.295 4.382 3,364,461 +0.03(+0.68%)
Aug 10, 2011 4.321 4.406 4.309 4.352 3,473,430 +0.02(+0.52%)
Aug 09, 2011 4.288 4.342 4.171 4.330 4,580,338 +0.21(+5.03%)
Aug 08, 2011 4.288 4.306 4.077 4.122 4,232,190 -0.35(-7.75%)
Aug 05, 2011 4.469 4.519 4.251 4.469 3,005,634 +0.04(+0.90%)
Aug 04, 2011 4.596 4.596 4.401 4.429 5,290,599 -0.18(-4.00%)
Aug 03, 2011 4.406 4.744 4.403 4.613 11,466,918 +0.27(+6.26%)
Aug 02, 2011 4.434 4.451 4.342 4.342 1,291,241 -0.08(-1.73%)
Aug 01, 2011 4.519 4.519 4.397 4.418 928,497 +0.04(+0.91%)
Jul 29, 2011 4.408 4.413 4.357 4.378 680,402 -0.05(-1.06%)
Jul 28, 2011 4.375 4.446 4.375 4.425 998,726 +0.02(+0.47%)
Jul 27, 2011 4.467 4.471 4.396 4.404 899,281 -0.06(-1.40%)
Jul 26, 2011 4.439 4.486 4.429 4.467 792,651 +0.03(+0.67%)
Jul 25, 2011 4.535 4.535 4.437 4.437 1,082,564 -0.07(-1.54%)
Jul 22, 2011 4.505 4.521 4.497 4.507 698,284 +0.01(+0.23%)
Jul 21, 2011 4.488 4.524 4.469 4.497 824,301 +0.02(+0.35%)
Jul 20, 2011 4.554 4.558 4.471 4.481 1,338,333 -0.02(-0.50%)
Jul 19, 2011 4.516 4.526 4.448 4.504 1,060,121 +0.05(+1.02%)
Jul 18, 2011 4.514 4.526 4.439 4.458 1,181,411 -0.03(-0.77%)
Jul 15, 2011 4.519 4.519 4.451 4.493 740,590 +0.00(+0.08%)
Jul 14, 2011 4.495 4.526 4.469 4.490 1,436,680 +0.02(+0.51%)
Jul 13, 2011 4.507 4.523 4.439 4.467 1,717,713 -0.01(-0.19%)
Jul 12, 2011 4.436 4.481 4.415 4.476 915,670 +0.05(+1.02%)
Jul 11, 2011 4.451 4.481 4.377 4.431 1,458,284 -0.03(-0.78%)
Jul 08, 2011 4.500 4.509 4.446 4.465 572,818 -0.04(-0.89%)
Jul 07, 2011 4.554 4.563 4.502 4.505 795,523 +0.01(+0.12%)
Jul 06, 2011 4.535 4.535 4.493 4.500 950,285 -0.02(-0.50%)
Jul 05, 2011 4.497 4.566 4.484 4.523 1,827,531 +0.04(+0.97%)
Jul 01, 2011 4.389 4.484 4.363 4.479 1,104,771 +0.12(+2.71%)
Jun 30, 2011 4.404 4.439 4.333 4.361 2,019,321 -0.02(-0.48%)
Jun 29, 2011 4.338 4.387 4.319 4.382 1,279,161 +0.08(+1.82%)
Jun 28, 2011 4.326 4.359 4.300 4.303 799,762 -0.01(-0.28%)
Jun 27, 2011 4.323 4.383 4.300 4.316 969,706 -0.02(-0.36%)
Jun 24, 2011 4.387 4.417 4.312 4.331 847,261 -0.03(-0.64%)
Jun 23, 2011 4.354 4.373 4.307 4.359 2,417,060 -0.00(-0.08%)
Jun 22, 2011 4.248 4.387 4.238 4.363 3,960,997 +0.12(+2.92%)
Jun 21, 2011 4.195 4.265 4.178 4.239 1,233,563 +0.06(+1.50%)
Jun 20, 2011 4.194 4.197 4.176 4.176 980,201 +0.02(+0.59%)
Jun 17, 2011 4.222 4.222 4.126 4.152 985,440 -0.04(-0.96%)
Jun 16, 2011 4.202 4.232 4.168 4.192 985,457 -0.01(-0.29%)
Jun 15, 2011 4.215 4.239 4.178 4.204 838,340 -0.02(-0.41%)
Jun 14, 2011 4.286 4.290 4.202 4.222 1,173,306 -0.03(-0.61%)
Jun 13, 2011 4.316 4.335 4.239 4.248 831,022 -0.03(-0.69%)
Jun 10, 2011 4.296 4.316 4.258 4.277 1,302,735 -0.02(-0.57%)
Jun 09, 2011 4.310 4.330 4.253 4.302 1,218,823 +0.00(+0.00%)
Jun 08, 2011 4.352 4.352 4.274 4.302 1,288,892 -0.04(-0.84%)
Jun 07, 2011 4.302 4.363 4.279 4.338 2,627,047 +0.07(+1.63%)
Jun 06, 2011 4.241 4.357 4.241 4.269 1,203,015 +0.03(+0.66%)
Jun 03, 2011 4.239 4.296 4.232 4.241 1,059,236 +0.06(+1.33%)
May 24, 2011 4.152 4.207 4.152 4.185 845,817 +0.03(+0.70%)
May 23, 2011 4.204 4.214 4.151 4.156 608,842 -0.06(-1.51%)
May 20, 2011 4.223 4.231 4.187 4.219 1,275,472 +0.01(+0.33%)
May 19, 2011 4.190 4.216 4.170 4.206 875,456 +0.04(+0.99%)
May 18, 2011 4.154 4.192 4.118 4.164 762,702 +0.01(+0.25%)
May 17, 2011 4.164 4.171 4.115 4.154 622,131 +0.00(+0.00%)
May 16, 2011 4.175 4.204 4.118 4.154 1,605,674 -0.04(-0.94%)
May 13, 2011 4.238 4.252 4.175 4.194 2,009,287 -0.05(-1.29%)
May 12, 2011 4.219 4.252 4.199 4.249 811,361 +0.03(+0.69%)
May 11, 2011 4.295 4.295 4.187 4.219 1,199,357 -0.04(-1.01%)
May 10, 2011 4.202 4.304 4.199 4.262 1,359,175 +0.06(+1.35%)
May 09, 2011 4.140 4.261 4.130 4.206 2,253,447 +0.06(+1.45%)
May 06, 2011 4.030 4.159 4.030 4.146 1,554,741 +0.22(+5.51%)
May 05, 2011 3.967 3.991 3.913 3.929 970,807 -0.05(-1.30%)
May 04, 2011 4.070 4.115 3.913 3.981 1,480,278 -0.13(-3.22%)
May 03, 2011 4.109 4.194 4.094 4.113 1,349,511 -0.01(-0.16%)
May 02, 2011 4.105 4.125 4.103 4.120 2,934,490 +0.08(+2.00%)
Apr 29, 2011 4.013 4.054 4.008 4.039 909,697 +0.03(+0.64%)
Apr 28, 2011 4.020 4.025 3.994 4.013 895,098 -0.02(-0.38%)
Apr 27, 2011 4.018 4.039 3.987 4.029 1,703,818 +0.01(+0.34%)
Apr 26, 2011 3.996 4.029 3.984 4.015 1,270,468 +0.02(+0.60%)
Apr 25, 2011 3.996 4.008 3.970 3.991 1,271,975 -0.03(-0.73%)
Apr 21, 2011 4.034 4.039 4.005 4.020 694,470 +0.00(+0.04%)
Apr 20, 2011 4.005 4.027 3.975 4.018 894,807 +0.05(+1.21%)
Apr 19, 2011 3.974 4.003 3.965 3.970 815,533 +0.00(+0.00%)
Apr 18, 2011 4.005 4.020 3.936 3.970 1,155,527 -0.06(-1.45%)
Apr 15, 2011 3.977 4.030 3.972 4.029 808,196 +0.03(+0.86%)
Apr 14, 2011 3.956 3.994 3.947 3.994 1,185,724 +0.02(+0.61%)
Apr 13, 2011 3.953 3.979 3.927 3.970 1,516,700 +0.06(+1.54%)
Apr 12, 2011 3.927 3.953 3.876 3.910 1,479,649 -0.03(-0.66%)
Apr 11, 2011 3.888 3.958 3.871 3.936 1,829,849 +0.04(+1.06%)
Apr 08, 2011 3.922 3.953 3.864 3.895 1,659,942 -0.02(-0.48%)
Apr 07, 2011 3.874 3.915 3.848 3.913 1,953,628 +0.04(+0.98%)
Apr 06, 2011 3.895 3.915 3.874 3.876 1,031,800 -0.02(-0.49%)
Apr 05, 2011 3.907 3.908 3.862 3.895 1,038,293 +0.00(+0.00%)
Apr 04, 2011 3.901 3.903 3.874 3.895 1,221,973 +0.02(+0.44%)
Apr 01, 2011 3.841 3.893 3.841 3.877 1,381,913 +0.06(+1.53%)
Mar 31, 2011 3.841 3.852 3.807 3.819 1,961,250 -0.01(-0.18%)
Mar 30, 2011 3.864 3.867 3.817 3.826 1,288,255 +0.01(+0.18%)
Mar 29, 2011 3.862 3.877 3.788 3.819 1,330,432 -0.04(-1.07%)
Mar 28, 2011 3.886 3.905 3.853 3.860 870,248 +0.00(+0.00%)
Mar 25, 2011 3.901 3.905 3.853 3.860 918,348 -0.02(-0.58%)
Mar 24, 2011 3.895 3.919 3.848 3.883 1,297,908 +0.02(+0.40%)
Mar 23, 2011 3.850 3.883 3.821 3.867 1,279,213 +0.02(+0.58%)
Mar 22, 2011 3.836 3.857 3.824 3.845 901,289 +0.02(+0.63%)
Mar 21, 2011 3.824 3.845 3.810 3.821 1,113,664 +0.01(+0.27%)
Mar 18, 2011 3.817 3.867 3.785 3.810 968,630 +0.01(+0.32%)
Mar 17, 2011 3.798 3.805 3.752 3.798 1,661,618 +0.03(+0.68%)
Mar 16, 2011 3.788 3.790 3.709 3.773 1,477,217 -0.01(-0.14%)
Mar 15, 2011 3.716 3.812 3.712 3.778 1,959,534 -0.01(-0.27%)
Mar 14, 2011 3.850 3.851 3.740 3.788 1,580,196 -0.04(-0.99%)
Mar 11, 2011 3.822 3.853 3.783 3.826 2,333,362 +0.02(+0.54%)
Mar 10, 2011 3.910 3.910 3.800 3.805 1,490,483 -0.11(-2.81%)
Mar 09, 2011 3.981 3.981 3.908 3.915 1,119,197 -0.01(-0.26%)
Mar 08, 2011 3.891 3.960 3.876 3.926 1,115,677 +0.03(+0.88%)
Mar 07, 2011 3.970 3.974 3.862 3.891 1,550,156 -0.07(-1.65%)
Mar 04, 2011 3.994 3.996 3.944 3.956 1,141,307 +0.01(+0.13%)
Mar 03, 2011 3.970 3.975 3.929 3.951 1,578,049 -0.00(-0.04%)
Mar 02, 2011 3.917 3.979 3.908 3.953 3,273,123 +0.04(+0.97%)
Mar 01, 2011 3.900 3.944 3.889 3.915 1,455,439 +0.03(+0.89%)
Feb 28, 2011 3.908 3.951 3.874 3.881 1,817,107 -0.01(-0.31%)
Feb 25, 2011 3.886 3.908 3.867 3.893 987,691 +0.04(+1.12%)
Feb 24, 2011 3.874 3.901 3.846 3.850 1,266,337 +0.02(+0.49%)
Feb 23, 2011 3.907 3.916 3.775 3.831 3,004,761 -0.09(-2.21%)
Feb 22, 2011 3.992 3.992 3.892 3.917 1,862,311 -0.07(-1.87%)
Feb 18, 2011 3.987 4.033 3.975 3.992 1,281,577 +0.03(+0.64%)
Feb 17, 2011 3.978 3.982 3.940 3.967 1,618,389 +0.00(+0.04%)
Feb 16, 2011 3.936 4.012 3.936 3.965 2,586,439 +0.04(+1.04%)
Feb 15, 2011 3.934 3.934 3.890 3.924 2,141,889 +0.01(+0.26%)
Feb 14, 2011 3.870 3.916 3.833 3.914 2,815,507 +0.08(+2.03%)
Feb 11, 2011 3.846 3.860 3.834 3.836 888,923 -0.02(-0.53%)
Feb 10, 2011 3.865 3.884 3.839 3.856 802,269 -0.02(-0.39%)
Feb 09, 2011 3.855 3.878 3.850 3.872 1,027,679 +0.02(+0.57%)
Feb 08, 2011 3.877 3.882 3.838 3.850 927,687 -0.01(-0.35%)
Feb 07, 2011 3.880 3.899 3.862 3.863 1,359,252 +0.05(+1.29%)
Feb 04, 2011 3.794 3.853 3.768 3.814 1,954,298 +0.09(+2.32%)
Feb 03, 2011 3.726 3.741 3.699 3.728 780,695 +0.01(+0.14%)
Feb 02, 2011 3.719 3.746 3.706 3.723 1,083,256 +0.01(+0.27%)
Feb 01, 2011 3.690 3.729 3.670 3.712 1,370,190 +0.03(+0.83%)
Jan 31, 2011 3.684 3.712 3.670 3.682 518,532 +0.02(+0.60%)
Jan 28, 2011 3.704 3.704 3.645 3.660 587,990 -0.04(-0.96%)
Jan 27, 2011 3.695 3.707 3.672 3.695 678,774 +0.01(+0.32%)
Jan 26, 2011 3.653 3.706 3.653 3.684 1,068,113 +0.04(+1.12%)
Jan 25, 2011 3.677 3.689 3.629 3.643 1,038,716 -0.05(-1.33%)
Jan 24, 2011 3.670 3.709 3.648 3.692 1,324,311 +0.02(+0.41%)
Jan 21, 2011 3.607 3.677 3.606 3.677 698,890 +0.08(+2.21%)
Jan 20, 2011 3.626 3.651 3.580 3.597 700,518 -0.04(-1.03%)
Jan 19, 2011 3.667 3.673 3.621 3.634 925,893 -0.01(-0.23%)
Jan 18, 2011 3.751 3.753 3.626 3.643 2,724,493 -0.03(-0.92%)
Jan 14, 2011 3.645 3.692 3.628 3.677 1,594,178 -0.02(-0.41%)
Jan 13, 2011 3.678 3.699 3.648 3.692 1,386,242 +0.01(+0.18%)
Jan 12, 2011 3.709 3.709 3.675 3.685 715,532 +0.01(+0.14%)
Jan 11, 2011 3.711 3.711 3.680 3.680 1,224,620 -0.02(-0.64%)
Jan 10, 2011 3.702 3.729 3.682 3.704 778,194 -0.01(-0.18%)
Jan 07, 2011 3.656 3.729 3.655 3.711 979,500 +0.08(+2.10%)
Jan 06, 2011 3.641 3.663 3.626 3.634 551,757 -0.01(-0.19%)
Jan 05, 2011 3.572 3.673 3.568 3.641 891,105 +0.06(+1.70%)
Jan 04, 2011 3.577 3.611 3.526 3.580 1,427,654 +0.01(+0.19%)
Jan 03, 2011 3.607 3.611 3.568 3.573 521,694 +0.01(+0.14%)
Dec 31, 2010 3.577 3.606 3.536 3.568 376,106 +0.03(+0.96%)
Dec 30, 2010 3.594 3.631 3.509 3.534 1,571,042 -0.04(-1.09%)
Dec 29, 2010 3.599 3.663 3.553 3.573 1,448,544 +0.03(+0.81%)
Dec 28, 2010 3.512 3.553 3.487 3.545 409,561 +0.05(+1.55%)
Dec 27, 2010 3.519 3.538 3.485 3.490 484,930 -0.03(-0.87%)
Dec 23, 2010 3.558 3.561 3.492 3.521 1,494,469 -0.02(-0.43%)
Dec 22, 2010 3.638 3.641 3.536 3.536 3,014,772 -0.07(-2.07%)
Dec 21, 2010 3.556 3.631 3.545 3.611 3,099,686 +0.07(+1.91%)
Dec 20, 2010 3.570 3.602 3.539 3.543 1,034,410 -0.05(-1.37%)
Dec 17, 2010 3.509 3.592 3.499 3.592 2,326,164 +0.09(+2.47%)
Dec 16, 2010 3.495 3.543 3.467 3.506 1,058,632 +0.03(+0.83%)
Dec 15, 2010 3.494 3.538 3.475 3.477 1,157,822 -0.02(-0.68%)
Dec 14, 2010 3.502 3.526 3.484 3.500 1,991,039 -0.00(-0.10%)
Dec 13, 2010 3.495 3.519 3.448 3.504 8,414,223 +0.04(+1.08%)
Dec 10, 2010 3.478 3.526 3.448 3.467 2,013,751 -0.03(-0.73%)
Dec 09, 2010 3.538 3.543 3.467 3.492 959,224 -0.02(-0.48%)
Dec 08, 2010 3.639 3.656 3.416 3.509 2,845,499 -0.09(-2.63%)
Dec 07, 2010 3.651 3.651 3.604 3.604 620,188 -0.03(-0.89%)
Dec 06, 2010 3.670 3.695 3.628 3.636 543,179 -0.03(-0.92%)
Dec 03, 2010 3.656 3.678 3.628 3.670 503,312 -0.02(-0.60%)
Dec 02, 2010 3.682 3.780 3.682 3.692 713,225 +0.04(+0.97%)
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.