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 (%)
Sep 27, 2013 7.322 7.382 7.254 7.370 680,236 +0.05(+0.66%)
Sep 26, 2013 7.332 7.392 7.281 7.322 459,267 -0.01(-0.13%)
Sep 25, 2013 7.450 7.469 7.275 7.332 869,758 -0.09(-1.18%)
Sep 24, 2013 7.320 7.450 7.268 7.419 1,430,475 +0.10(+1.38%)
Sep 23, 2013 7.198 7.330 7.178 7.318 860,960 +0.09(+1.29%)
Sep 20, 2013 7.312 7.313 7.212 7.225 685,808 -0.09(-1.22%)
Sep 19, 2013 7.372 7.411 7.287 7.314 958,754 -0.06(-0.79%)
Sep 18, 2013 7.204 7.372 7.132 7.372 1,180,888 +0.15(+2.10%)
Sep 17, 2013 7.087 7.223 7.081 7.221 1,521,908 +0.15(+2.08%)
Sep 16, 2013 7.042 7.085 6.998 7.074 837,048 +0.13(+1.93%)
Sep 13, 2013 7.008 7.025 6.924 6.940 691,607 -0.05(-0.69%)
Sep 12, 2013 7.116 7.157 6.986 6.988 840,564 -0.11(-1.56%)
Sep 11, 2013 7.147 7.147 7.052 7.099 907,040 -0.03(-0.46%)
Sep 10, 2013 7.062 7.153 7.033 7.132 1,104,005 +0.11(+1.55%)
Sep 09, 2013 6.963 7.062 6.961 7.023 575,308 +0.10(+1.49%)
Sep 06, 2013 6.899 6.982 6.870 6.920 557,087 +0.07(+1.05%)
Sep 05, 2013 6.953 6.980 6.825 6.849 876,928 -0.08(-1.09%)
Sep 04, 2013 6.920 6.971 6.874 6.924 1,203,995 +0.03(+0.45%)
Sep 03, 2013 6.918 6.922 6.827 6.893 1,167,327 +0.03(+0.40%)
Aug 30, 2013 6.684 6.880 6.678 6.866 1,933,760 +0.20(+3.03%)
Aug 29, 2013 6.647 6.709 6.614 6.664 1,768,711 +0.00(+0.00%)
Aug 28, 2013 6.753 6.817 6.647 6.664 2,868,284 -0.10(-1.52%)
Aug 27, 2013 6.865 6.893 6.746 6.767 1,818,244 -0.13(-1.86%)
Aug 26, 2013 6.976 6.976 6.863 6.895 1,602,404 -0.04(-0.58%)
Aug 23, 2013 6.964 7.060 6.934 6.936 1,163,851 +0.02(+0.22%)
Aug 22, 2013 6.819 6.936 6.803 6.920 1,122,332 +0.10(+1.43%)
Aug 21, 2013 6.897 6.897 6.813 6.823 960,894 -0.09(-1.25%)
Aug 20, 2013 6.955 6.991 6.876 6.909 1,155,211 -0.05(-0.66%)
Aug 19, 2013 6.976 6.986 6.851 6.955 1,515,541 -0.02(-0.30%)
Aug 16, 2013 7.125 7.125 6.920 6.976 1,057,630 -0.16(-2.28%)
Aug 15, 2013 7.120 7.150 7.068 7.139 764,512 +0.00(+0.00%)
Aug 14, 2013 7.093 7.154 7.054 7.139 1,021,313 +0.11(+1.50%)
Aug 13, 2013 7.045 7.123 7.009 7.033 800,495 +0.00(+0.03%)
Aug 12, 2013 7.016 7.093 7.012 7.032 1,191,548 +0.02(+0.27%)
Aug 09, 2013 6.984 7.030 6.947 7.012 594,709 +0.00(+0.03%)
Aug 08, 2013 7.035 7.108 6.995 7.010 832,382 -0.03(-0.49%)
Aug 07, 2013 7.118 7.156 7.016 7.045 1,256,319 -0.05(-0.73%)
Aug 06, 2013 7.095 7.263 7.083 7.097 1,552,359 +0.09(+1.23%)
Aug 05, 2013 7.005 7.060 6.957 7.010 570,655 -0.02(-0.27%)
Aug 02, 2013 7.054 7.074 6.978 7.030 986,603 -0.04(-0.60%)
Aug 01, 2013 7.194 7.194 7.043 7.072 1,460,058 -0.07(-1.02%)
Jul 31, 2013 7.191 7.198 7.114 7.145 745,680 -0.03(-0.45%)
Jul 30, 2013 7.229 7.229 7.156 7.177 1,005,654 -0.04(-0.61%)
Jul 29, 2013 7.085 7.244 7.081 7.221 1,947,816 +0.13(+1.78%)
Jul 26, 2013 6.995 7.109 6.964 7.095 737,890 +0.07(+0.95%)
Jul 25, 2013 6.955 7.062 6.955 7.028 681,291 +0.06(+0.80%)
Jul 24, 2013 7.022 7.049 6.907 6.972 1,736,735 -0.06(-0.87%)
Jul 23, 2013 6.970 7.049 6.968 7.033 1,062,180 +0.07(+1.05%)
Jul 22, 2013 6.995 6.993 6.936 6.961 1,434,407 -0.03(-0.47%)
Jul 19, 2013 6.963 7.026 6.938 6.993 1,440,622 +0.02(+0.25%)
Jul 18, 2013 7.014 7.060 6.945 6.976 1,515,896 -0.01(-0.19%)
Jul 17, 2013 6.926 7.056 6.926 6.989 1,103,621 +0.06(+0.86%)
Jul 16, 2013 6.995 6.999 6.924 6.930 1,072,402 -0.07(-1.04%)
Jul 15, 2013 7.068 7.110 6.976 7.003 1,118,074 -0.05(-0.68%)
Jul 12, 2013 7.028 7.058 6.932 7.051 991,581 +0.04(+0.55%)
Jul 11, 2013 7.043 7.081 6.913 7.012 1,725,104 +0.02(+0.33%)
Jul 10, 2013 6.995 7.060 6.980 6.989 925,798 -0.01(-0.19%)
Jul 09, 2013 7.141 7.099 6.961 7.003 1,753,213 -0.10(-1.35%)
Jul 08, 2013 7.037 7.099 7.028 7.099 1,081,758 +0.09(+1.34%)
Jul 05, 2013 7.009 7.047 6.888 7.005 671,293 +0.02(+0.25%)
Jul 03, 2013 7.012 7.016 6.953 6.987 700,957 -0.02(-0.33%)
Jul 02, 2013 7.058 7.072 6.932 7.010 1,671,416 -0.03(-0.46%)
Jul 01, 2013 7.037 7.081 7.028 7.043 1,069,986 +0.04(+0.63%)
Jun 28, 2013 6.957 7.033 6.901 6.999 1,436,364 +0.11(+1.61%)
Jun 26, 2013 6.736 6.924 6.736 6.888 2,553,666 +0.21(+3.22%)
Jun 25, 2013 6.614 6.687 6.568 6.673 1,518,781 +0.12(+1.84%)
Jun 24, 2013 6.627 6.648 6.518 6.552 1,667,101 -0.10(-1.55%)
Jun 21, 2013 6.700 6.756 6.593 6.656 1,347,074 -0.02(-0.34%)
Jun 20, 2013 6.888 6.892 6.660 6.679 2,930,934 -0.26(-3.81%)
Jun 19, 2013 7.053 7.079 6.940 6.943 801,648 -0.11(-1.55%)
Jun 18, 2013 7.028 7.085 7.022 7.053 1,265,267 +0.03(+0.38%)
Jun 17, 2013 7.014 7.076 6.995 7.026 1,542,298 +0.11(+1.61%)
Jun 14, 2013 6.763 6.991 6.711 6.915 1,663,960 +0.14(+2.01%)
Jun 13, 2013 6.748 6.805 6.650 6.779 1,340,917 -0.01(-0.08%)
Jun 12, 2013 6.861 6.861 6.708 6.784 2,037,142 -0.02(-0.37%)
Jun 11, 2013 6.819 6.872 6.790 6.809 1,306,093 -0.04(-0.53%)
Jun 10, 2013 6.892 6.938 6.838 6.846 1,582,962 +0.00(+0.03%)
Jun 07, 2013 6.817 6.895 6.757 6.844 2,827,473 +0.09(+1.28%)
Jun 06, 2013 6.591 6.757 6.591 6.757 5,446,155 +0.17(+2.53%)
Jun 05, 2013 6.746 6.775 6.543 6.591 4,856,105 -0.19(-2.83%)
Jun 04, 2013 6.894 6.934 6.733 6.782 2,343,128 -0.14(-2.02%)
Jun 03, 2013 6.961 6.972 6.641 6.922 5,462,733 -0.04(-0.55%)
May 31, 2013 6.976 6.991 6.941 6.961 2,783,898 -0.02(-0.25%)
May 30, 2013 7.047 7.120 6.938 6.978 3,786,573 -0.07(-1.01%)
May 29, 2013 7.304 7.304 7.047 7.049 2,693,179 -0.25(-3.39%)
May 28, 2013 7.324 7.372 7.292 7.296 1,447,010 +0.04(+0.57%)
May 24, 2013 7.224 7.257 7.186 7.254 1,085,517 +0.02(+0.31%)
May 23, 2013 7.294 7.299 7.152 7.232 1,178,601 -0.11(-1.50%)
May 22, 2013 7.523 7.558 7.323 7.341 1,437,427 -0.19(-2.47%)
May 21, 2013 7.423 7.556 7.423 7.527 1,690,728 +0.11(+1.53%)
May 20, 2013 7.283 7.413 7.277 7.413 1,137,653 +0.07(+1.01%)
May 17, 2013 7.287 7.393 7.269 7.340 2,682,327 +0.03(+0.47%)
May 16, 2013 7.243 7.343 7.110 7.305 2,247,966 +0.06(+0.86%)
May 15, 2013 7.271 7.271 7.144 7.243 1,949,902 +0.09(+1.25%)
May 13, 2013 7.266 7.275 7.137 7.154 1,708,558 -0.09(-1.20%)
May 10, 2013 7.165 7.288 7.160 7.241 2,573,534 +0.07(+1.00%)
May 09, 2013 7.175 7.211 7.146 7.169 2,967,105 +0.01(+0.13%)
May 08, 2013 7.211 7.237 7.148 7.160 19,273,646 -0.11(-1.51%)
May 07, 2013 7.277 7.296 7.262 7.269 1,506,934 +0.01(+0.08%)
May 06, 2013 7.315 7.336 7.222 7.264 1,469,368 -0.03(-0.44%)
May 03, 2013 7.351 7.345 7.288 7.296 1,470,940 -0.02(-0.26%)
May 02, 2013 7.412 7.432 7.296 7.315 2,306,118 -0.06(-0.85%)
May 01, 2013 7.341 7.419 7.302 7.377 2,099,274 +0.05(+0.72%)
Apr 30, 2013 7.249 7.351 7.228 7.324 1,965,680 +0.08(+1.07%)
Apr 29, 2013 7.296 7.300 7.247 7.247 2,880,743 -0.03(-0.47%)
Apr 26, 2013 7.258 7.296 7.247 7.281 1,936,045 +0.03(+0.47%)
Apr 25, 2013 7.266 7.287 7.233 7.247 3,078,415 +0.00(+0.00%)
Apr 24, 2013 7.209 7.256 7.175 7.247 3,351,731 +0.04(+0.53%)
Apr 23, 2013 7.116 7.224 7.103 7.209 2,479,431 +0.09(+1.20%)
Apr 22, 2013 7.144 7.144 7.084 7.124 1,216,014 -0.01(-0.13%)
Apr 19, 2013 7.099 7.139 7.078 7.133 776,550 +0.05(+0.78%)
Apr 18, 2013 7.082 7.120 7.031 7.078 1,242,452 +0.01(+0.13%)
Apr 17, 2013 7.178 7.178 7.040 7.069 2,727,265 -0.12(-1.69%)
Apr 16, 2013 7.129 7.211 7.124 7.190 1,838,090 +0.11(+1.58%)
Apr 15, 2013 7.228 7.230 7.076 7.078 1,959,115 -0.15(-2.07%)
Apr 12, 2013 7.237 7.285 7.203 7.228 4,303,765 -0.02(-0.21%)
Apr 11, 2013 7.214 7.273 7.205 7.243 2,961,897 +0.02(+0.29%)
Apr 10, 2013 7.214 7.287 7.197 7.222 1,707,345 +0.03(+0.42%)
Apr 09, 2013 7.137 7.228 7.133 7.192 2,875,134 +0.05(+0.77%)
Apr 08, 2013 7.124 7.139 7.082 7.137 2,979,031 +0.02(+0.24%)
Apr 05, 2013 7.106 7.167 7.067 7.120 4,147,912 -0.05(-0.74%)
Apr 04, 2013 7.150 7.205 7.150 7.173 1,096,535 +0.01(+0.13%)
Apr 03, 2013 7.201 7.228 7.131 7.163 1,847,182 -0.04(-0.58%)
Apr 02, 2013 7.213 7.294 7.169 7.205 1,765,406 +0.03(+0.45%)
Apr 01, 2013 7.228 7.239 7.146 7.173 924,947 -0.04(-0.55%)
Mar 28, 2013 7.180 7.239 7.173 7.213 2,439,755 +0.03(+0.42%)
Mar 27, 2013 7.171 7.199 7.074 7.182 1,456,761 +0.01(+0.18%)
Mar 26, 2013 7.205 7.207 7.139 7.169 2,298,862 +0.01(+0.19%)
Mar 25, 2013 7.197 7.266 7.108 7.156 1,251,132 +0.03(+0.37%)
Mar 22, 2013 7.086 7.189 7.082 7.129 1,390,811 +0.05(+0.67%)
Mar 21, 2013 7.192 7.192 7.006 7.082 1,598,108 -0.13(-1.74%)
Mar 20, 2013 7.186 7.262 7.124 7.207 1,906,837 +0.01(+0.16%)
Mar 19, 2013 7.283 7.294 7.127 7.196 1,175,662 -0.09(-1.30%)
Mar 18, 2013 7.269 7.385 7.258 7.290 1,694,284 -0.04(-0.49%)
Mar 15, 2013 7.281 7.332 7.239 7.326 1,233,185 +0.05(+0.68%)
Mar 14, 2013 7.144 7.290 7.127 7.277 2,428,863 +0.13(+1.86%)
Mar 13, 2013 7.116 7.205 6.849 7.144 6,455,582 -0.02(-0.32%)
Mar 12, 2013 7.438 7.438 7.074 7.167 3,929,924 -0.29(-3.84%)
Mar 11, 2013 7.495 7.516 7.393 7.453 1,452,514 -0.05(-0.63%)
Mar 08, 2013 7.396 7.510 7.391 7.501 1,644,070 +0.12(+1.57%)
Mar 07, 2013 7.412 7.436 7.313 7.385 2,067,544 -0.08(-1.09%)
Mar 06, 2013 7.563 7.588 7.461 7.467 1,305,848 -0.10(-1.30%)
Mar 05, 2013 7.679 7.679 7.524 7.565 2,183,894 -0.09(-1.19%)
Mar 04, 2013 7.597 7.747 7.567 7.656 2,446,847 +0.09(+1.18%)
Mar 01, 2013 7.476 7.620 7.465 7.567 1,320,855 +0.05(+0.71%)
Feb 28, 2013 7.413 7.521 7.379 7.514 1,087,596 +0.06(+0.81%)
Feb 27, 2013 7.504 7.559 7.427 7.453 1,434,757 -0.03(-0.43%)
Feb 26, 2013 7.453 7.514 7.453 7.485 1,456,202 +0.05(+0.74%)
Feb 22, 2013 7.374 7.438 7.326 7.431 1,186,101 +0.05(+0.63%)
Feb 21, 2013 7.399 7.399 7.311 7.384 1,323,679 -0.01(-0.20%)
Feb 20, 2013 7.395 7.483 7.352 7.399 869,372 +0.03(+0.43%)
Feb 19, 2013 7.367 7.386 7.327 7.367 1,373,644 +0.00(+0.00%)
Feb 15, 2013 7.406 7.429 7.314 7.367 1,417,341 -0.04(-0.56%)
Feb 14, 2013 7.434 7.444 7.367 7.408 1,199,150 -0.01(-0.18%)
Feb 13, 2013 7.326 7.429 7.284 7.421 765,248 +0.11(+1.46%)
Feb 12, 2013 7.389 7.423 7.282 7.314 2,273,696 -0.07(-0.89%)
Feb 11, 2013 7.446 7.446 7.331 7.380 1,106,325 -0.06(-0.83%)
Feb 08, 2013 7.217 7.507 7.217 7.442 1,751,958 +0.21(+2.88%)
Feb 07, 2013 7.204 7.237 7.161 7.234 3,293,556 +0.06(+0.86%)
Feb 06, 2013 7.074 7.189 7.074 7.172 1,214,418 +0.18(+2.52%)
Feb 04, 2013 7.026 7.026 6.941 6.996 911,500 -0.00(-0.05%)
Feb 01, 2013 7.035 7.035 6.971 6.999 671,575 +0.00(+0.00%)
Jan 31, 2013 7.097 7.102 6.958 6.999 1,072,252 -0.07(-1.03%)
Jan 30, 2013 6.964 7.112 6.964 7.072 1,366,437 +0.11(+1.56%)
Jan 29, 2013 6.953 6.983 6.936 6.964 709,916 +0.03(+0.49%)
Jan 28, 2013 7.003 7.004 6.904 6.930 1,110,166 -0.05(-0.75%)
Jan 25, 2013 6.954 7.067 6.945 6.983 1,024,015 +0.04(+0.54%)
Jan 24, 2013 6.945 6.954 6.911 6.945 814,306 +0.01(+0.19%)
Jan 23, 2013 6.938 6.954 6.879 6.932 832,092 -0.01(-0.19%)
Jan 22, 2013 6.883 6.973 6.876 6.945 1,450,155 +0.10(+1.51%)
Jan 18, 2013 6.739 6.855 6.717 6.842 1,494,839 +0.11(+1.61%)
Jan 17, 2013 6.741 6.763 6.698 6.733 3,347,026 +0.01(+0.17%)
Jan 16, 2013 6.846 6.870 6.714 6.722 4,126,311 -0.15(-2.21%)
Jan 15, 2013 6.881 6.885 6.848 6.874 662,389 -0.00(-0.05%)
Jan 14, 2013 6.868 6.887 6.827 6.878 1,001,705 +0.01(+0.14%)
Jan 11, 2013 6.881 6.894 6.823 6.868 740,596 -0.01(-0.16%)
Jan 10, 2013 6.954 6.954 6.866 6.879 1,307,797 -0.06(-0.81%)
Jan 09, 2013 6.990 6.990 6.879 6.936 1,100,644 -0.00(-0.05%)
Jan 08, 2013 6.960 6.968 6.879 6.939 1,969,141 -0.03(-0.43%)
Jan 07, 2013 6.861 7.009 6.861 6.969 1,813,307 +0.11(+1.56%)
Jan 04, 2013 6.818 6.863 6.793 6.863 1,545,428 +0.10(+1.44%)
Jan 03, 2013 6.756 6.797 6.720 6.765 1,288,544 +0.04(+0.67%)
Jan 02, 2013 6.690 6.729 6.673 6.720 1,710,694 +0.11(+1.70%)
Dec 31, 2012 6.536 6.608 6.499 6.608 1,573,132 +0.09(+1.38%)
Dec 28, 2012 6.458 6.525 6.448 6.518 942,703 +0.03(+0.43%)
Dec 27, 2012 6.514 6.516 6.458 6.490 1,174,178 -0.02(-0.32%)
Dec 26, 2012 6.518 6.555 6.490 6.510 644,229 -0.02(-0.29%)
Dec 24, 2012 6.486 6.561 6.481 6.529 428,316 +0.04(+0.61%)
Dec 21, 2012 6.448 6.491 6.441 6.490 1,226,106 +0.02(+0.29%)
Dec 20, 2012 6.495 6.495 6.431 6.471 788,769 +0.02(+0.38%)
Dec 19, 2012 6.424 6.460 6.396 6.446 1,097,037 +0.03(+0.41%)
Dec 18, 2012 6.460 6.476 6.411 6.420 1,187,573 -0.04(-0.64%)
Dec 17, 2012 6.415 6.463 6.375 6.461 854,584 +0.05(+0.73%)
Dec 14, 2012 6.394 6.454 6.392 6.415 590,081 +0.02(+0.29%)
Dec 13, 2012 6.437 6.484 6.394 6.396 724,405 -0.05(-0.81%)
Dec 12, 2012 6.471 6.510 6.435 6.448 925,546 +0.00(+0.00%)
Dec 11, 2012 6.445 6.476 6.426 6.448 1,081,716 +0.02(+0.38%)
Dec 10, 2012 6.317 6.439 6.317 6.424 1,167,595 +0.10(+1.51%)
Dec 07, 2012 6.323 6.364 6.308 6.328 1,024,853 +0.03(+0.45%)
Dec 06, 2012 6.298 6.370 6.291 6.300 778,601 -0.00(-0.06%)
Dec 05, 2012 6.240 6.345 6.240 6.304 1,500,190 +0.07(+1.20%)
Dec 04, 2012 6.364 6.385 6.214 6.229 3,065,778 -0.14(-2.18%)
Nov 30, 2012 6.326 6.370 6.313 6.368 1,343,561 +0.03(+0.53%)
Nov 29, 2012 6.360 6.373 6.319 6.334 1,467,797 +0.01(+0.15%)
Nov 28, 2012 6.265 6.353 6.238 6.325 1,861,363 +0.08(+1.25%)
Nov 27, 2012 6.323 6.335 6.243 6.247 1,235,761 -0.07(-1.17%)
Nov 26, 2012 6.302 6.330 6.288 6.321 1,117,939 +0.02(+0.29%)
Nov 23, 2012 6.319 6.445 6.263 6.302 1,268,982 +0.00(+0.06%)
Nov 21, 2012 6.278 6.321 6.199 6.299 924,266 +0.04(+0.71%)
Nov 20, 2012 6.228 6.262 6.195 6.254 1,421,967 +0.05(+0.75%)
Nov 19, 2012 6.145 6.226 6.145 6.208 1,937,757 +0.07(+1.15%)
Nov 16, 2012 6.108 6.182 6.058 6.137 1,333,217 +0.03(+0.49%)
Nov 15, 2012 6.184 6.199 6.048 6.108 1,911,996 -0.11(-1.70%)
Nov 14, 2012 6.243 6.243 6.174 6.213 1,484,368 +0.00(+0.03%)
Nov 13, 2012 6.117 6.226 6.117 6.212 1,061,342 +0.05(+0.84%)
Nov 12, 2012 6.278 6.278 6.126 6.160 988,933 -0.06(-1.01%)
Nov 09, 2012 6.271 6.295 6.182 6.223 894,519 -0.07(-1.12%)
Nov 08, 2012 6.306 6.404 6.267 6.293 2,303,933 +0.05(+0.74%)
Nov 07, 2012 6.325 6.325 6.028 6.247 2,825,484 -0.10(-1.55%)
Nov 06, 2012 6.393 6.423 6.345 6.345 1,520,314 -0.03(-0.49%)
Nov 05, 2012 6.365 6.417 6.333 6.377 914,431 +0.01(+0.09%)
Nov 02, 2012 6.364 6.408 6.336 6.371 1,367,064 +0.05(+0.76%)
Nov 01, 2012 6.367 6.415 6.321 6.323 1,500,116 -0.04(-0.70%)
Oct 31, 2012 6.356 6.432 6.343 6.367 2,759,889 +0.09(+1.39%)
Oct 26, 2012 6.278 6.280 6.280 6.280 1,082,193 -0.00(-0.06%)
Oct 25, 2012 6.310 6.330 6.243 6.284 656,609 +0.00(+0.06%)
Oct 24, 2012 6.301 6.341 6.269 6.280 786,073 -0.01(-0.24%)
Oct 23, 2012 6.239 6.312 6.215 6.295 2,298,344 +0.01(+0.15%)
Oct 19, 2012 6.377 6.380 6.260 6.286 1,995,804 -0.10(-1.57%)
Oct 18, 2012 6.419 6.436 6.380 6.386 2,526,904 -0.03(-0.43%)
Oct 17, 2012 6.369 6.460 6.369 6.414 2,331,268 +0.04(+0.55%)
Oct 16, 2012 6.352 6.402 6.325 6.378 927,864 +0.03(+0.47%)
Oct 15, 2012 6.321 6.360 6.291 6.349 988,739 +0.01(+0.18%)
Oct 12, 2012 6.358 6.364 6.252 6.338 1,348,015 -0.02(-0.29%)
Oct 11, 2012 6.423 6.434 6.341 6.356 1,109,722 -0.04(-0.61%)
Oct 10, 2012 6.428 6.432 6.360 6.395 804,577 -0.00(-0.06%)
Oct 09, 2012 6.430 6.436 6.390 6.399 1,345,242 -0.04(-0.63%)
Oct 08, 2012 6.440 6.447 6.404 6.440 1,725,386 -0.01(-0.11%)
Oct 05, 2012 6.482 6.497 6.430 6.447 999,701 -0.03(-0.43%)
Oct 04, 2012 6.506 6.506 6.451 6.475 2,086,491 -0.00(-0.03%)
Oct 03, 2012 6.490 6.523 6.466 6.477 877,822 -0.01(-0.20%)
Oct 02, 2012 6.573 6.579 6.482 6.490 1,155,130 -0.08(-1.24%)
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.