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

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

30.48 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2014 8.714 8.751 8.751 8.751 478,276 +0.08(+0.95%)
Aug 28, 2014 8.634 8.687 8.601 8.669 338,640 +0.00(+0.02%)
Aug 27, 2014 8.667 8.770 8.626 8.667 955,723 -0.03(-0.31%)
Aug 26, 2014 8.594 8.730 8.582 8.694 723,103 +0.11(+1.33%)
Aug 25, 2014 8.435 8.582 8.408 8.579 585,169 +0.14(+1.72%)
Aug 22, 2014 8.412 8.457 8.380 8.435 341,847 -0.00(-0.05%)
Aug 21, 2014 8.404 8.443 8.380 8.439 287,872 +0.03(+0.39%)
Aug 20, 2014 8.418 8.449 8.355 8.406 409,852 -0.03(-0.31%)
Aug 19, 2014 8.427 8.467 8.406 8.433 522,423 +0.03(+0.36%)
Aug 18, 2014 8.459 8.467 8.343 8.402 600,868 -0.01(-0.17%)
Aug 15, 2014 8.341 8.431 8.249 8.416 479,805 +0.11(+1.28%)
Aug 14, 2014 8.143 8.321 8.137 8.310 319,417 +0.16(+1.95%)
Aug 13, 2014 8.229 8.229 8.125 8.151 448,668 -0.03(-0.32%)
Aug 12, 2014 8.337 8.337 8.172 8.178 459,951 -0.13(-1.62%)
Aug 11, 2014 8.194 8.329 8.160 8.312 896,129 +0.17(+2.05%)
Aug 08, 2014 7.990 8.123 7.990 8.145 303,517 +0.11(+1.37%)
Aug 07, 2014 8.027 8.145 7.976 8.035 455,668 +0.02(+0.31%)
Aug 06, 2014 7.960 8.084 7.950 8.011 551,534 +0.01(+0.18%)
Aug 05, 2014 8.072 8.113 7.969 7.997 503,962 -0.11(-1.33%)
Aug 04, 2014 8.113 8.131 8.031 8.105 448,015 +0.01(+0.13%)
Aug 01, 2014 8.047 8.141 7.846 8.094 1,223,361 +0.01(+0.15%)
Jul 31, 2014 8.160 8.174 8.064 8.082 591,875 -0.09(-1.15%)
Jul 30, 2014 8.357 8.365 8.151 8.176 755,070 -0.19(-2.27%)
Jul 29, 2014 8.561 8.561 8.333 8.365 609,370 -0.19(-2.17%)
Jul 28, 2014 8.476 8.559 8.449 8.551 1,042,609 +0.08(+0.89%)
Jul 25, 2014 8.453 8.524 8.433 8.476 331,417 -0.02(-0.24%)
Jul 24, 2014 8.394 8.504 8.380 8.496 369,766 +0.10(+1.21%)
Jul 23, 2014 8.418 8.435 8.364 8.394 323,298 +0.02(+0.19%)
Jul 22, 2014 8.435 8.463 8.327 8.378 662,059 -0.04(-0.48%)
Jul 21, 2014 8.357 8.441 8.327 8.418 433,032 +0.08(+0.93%)
Jul 18, 2014 8.284 8.396 8.270 8.341 287,107 +0.06(+0.71%)
Jul 17, 2014 8.251 8.335 8.251 8.282 383,027 +0.04(+0.49%)
Jul 16, 2014 8.264 8.274 8.225 8.241 307,167 +0.01(+0.07%)
Jul 15, 2014 8.268 8.268 8.202 8.235 355,784 -0.03(-0.35%)
Jul 14, 2014 8.261 8.306 8.225 8.264 322,724 +0.01(+0.10%)
Jul 11, 2014 8.345 8.345 8.253 8.255 314,594 -0.09(-1.12%)
Jul 10, 2014 8.341 8.361 8.325 8.349 393,525 +0.01(+0.12%)
Jul 09, 2014 8.290 8.363 8.280 8.339 549,474 +0.02(+0.27%)
Jul 08, 2014 8.286 8.331 8.266 8.317 790,500 +0.04(+0.49%)
Jul 07, 2014 8.388 8.400 8.257 8.276 833,574 -0.09(-1.10%)
Jul 03, 2014 8.367 8.367 8.367 8.367 674,069 +0.00(+0.00%)
Jul 02, 2014 8.482 8.482 8.341 8.367 685,745 -0.14(-1.65%)
Jul 01, 2014 8.504 8.561 8.480 8.508 445,852 +0.00(+0.05%)
Jun 30, 2014 8.518 8.518 8.443 8.504 854,743 -0.00(-0.02%)
Jun 27, 2014 8.357 8.531 8.357 8.506 300,922 +0.11(+1.36%)
Jun 26, 2014 8.388 8.412 8.353 8.392 342,018 -0.02(-0.19%)
Jun 25, 2014 8.408 8.463 8.367 8.408 690,547 +0.04(+0.44%)
Jun 24, 2014 8.423 8.425 8.370 8.372 775,611 -0.02(-0.24%)
Jun 23, 2014 8.410 8.476 8.372 8.392 983,782 -0.03(-0.31%)
Jun 20, 2014 8.461 8.489 8.416 8.418 889,010 +0.00(+0.05%)
Jun 19, 2014 8.482 8.500 8.410 8.414 487,944 -0.03(-0.39%)
Jun 18, 2014 8.431 8.466 8.410 8.447 497,702 +0.03(+0.36%)
Jun 17, 2014 8.353 8.420 8.296 8.416 381,089 +0.06(+0.76%)
Jun 16, 2014 8.380 8.416 8.337 8.353 568,008 +0.01(+0.15%)
Jun 13, 2014 8.376 8.376 8.306 8.341 616,856 +0.01(+0.12%)
Jun 12, 2014 8.435 8.471 8.321 8.331 925,333 -0.14(-1.66%)
Jun 11, 2014 8.484 8.537 8.388 8.471 710,382 -0.01(-0.14%)
Jun 10, 2014 8.504 8.510 8.461 8.484 668,628 -0.01(-0.14%)
Jun 06, 2014 8.439 8.522 8.439 8.496 1,236,131 +0.02(+0.22%)
Jun 05, 2014 8.325 8.482 8.300 8.478 755,761 +0.15(+1.76%)
Jun 04, 2014 8.351 8.361 8.272 8.331 440,136 -0.02(-0.27%)
Jun 03, 2014 8.310 8.384 8.285 8.353 819,077 +0.04(+0.44%)
Jun 02, 2014 8.304 8.347 8.274 8.317 784,608 +0.02(+0.29%)
May 30, 2014 8.231 8.349 8.176 8.292 601,270 +0.09(+1.12%)
May 29, 2014 8.319 8.349 8.190 8.200 597,130 -0.15(-1.78%)
May 28, 2014 8.494 8.495 8.286 8.349 595,437 -0.10(-1.23%)
May 27, 2014 8.421 8.474 8.385 8.453 761,209 +0.11(+1.28%)
May 23, 2014 8.324 8.346 8.346 8.346 915,116 +0.00(+0.02%)
May 22, 2014 8.223 8.358 8.223 8.344 398,115 +0.12(+1.47%)
May 21, 2014 8.203 8.250 8.161 8.223 1,138,471 +0.01(+0.10%)
May 20, 2014 8.117 8.219 8.117 8.215 2,248,303 +0.07(+0.82%)
May 19, 2014 8.135 8.165 8.102 8.149 525,556 +0.01(+0.17%)
May 16, 2014 8.127 8.153 8.066 8.135 344,756 +0.01(+0.10%)
May 15, 2014 8.201 8.219 8.117 8.127 420,536 -0.09(-1.10%)
May 14, 2014 8.167 8.227 8.161 8.217 380,026 +0.05(+0.59%)
May 13, 2014 8.213 8.240 8.100 8.169 608,641 -0.02(-0.20%)
May 12, 2014 8.233 8.284 8.165 8.185 662,596 -0.00(-0.05%)
May 09, 2014 8.282 8.282 8.175 8.189 626,522 -0.06(-0.73%)
May 08, 2014 8.197 8.298 8.197 8.250 705,369 +0.05(+0.57%)
May 07, 2014 8.141 8.225 8.125 8.203 663,856 +0.10(+1.22%)
May 06, 2014 7.986 8.125 7.907 8.105 1,553,450 +0.15(+1.87%)
May 05, 2014 7.929 7.973 7.899 7.955 831,401 +0.05(+0.61%)
May 02, 2014 7.859 7.925 7.798 7.907 862,323 +0.05(+0.64%)
May 01, 2014 7.830 7.879 7.818 7.857 468,610 +0.00(+0.00%)
Apr 30, 2014 7.883 7.887 7.821 7.857 789,342 -0.02(-0.26%)
Apr 29, 2014 7.903 7.939 7.853 7.877 773,104 -0.01(-0.08%)
Apr 28, 2014 7.893 7.939 7.859 7.883 879,703 -0.01(-0.13%)
Apr 25, 2014 7.984 8.000 7.871 7.893 435,251 -0.11(-1.43%)
Apr 24, 2014 8.054 8.084 7.996 8.008 593,128 -0.02(-0.20%)
Apr 23, 2014 7.905 8.024 7.895 8.024 459,885 +0.15(+1.92%)
Apr 22, 2014 7.949 7.953 7.843 7.873 1,016,950 -0.07(-0.86%)
Apr 21, 2014 8.000 8.006 7.937 7.941 425,370 -0.06(-0.81%)
Apr 17, 2014 8.004 8.006 8.006 8.006 617,356 -0.01(-0.08%)
Apr 16, 2014 8.008 8.018 7.951 8.012 935,468 +0.07(+0.84%)
Apr 15, 2014 7.913 8.002 7.891 7.945 1,064,508 +0.03(+0.41%)
Apr 14, 2014 7.859 7.949 7.859 7.913 550,236 +0.07(+0.90%)
Apr 11, 2014 7.879 7.899 7.841 7.843 538,102 -0.03(-0.41%)
Apr 10, 2014 7.861 7.933 7.822 7.875 1,207,854 +0.09(+1.11%)
Apr 09, 2014 7.722 7.802 7.700 7.788 571,699 +0.06(+0.73%)
Apr 08, 2014 7.746 7.790 7.657 7.732 1,137,910 +0.02(+0.24%)
Apr 07, 2014 7.847 7.853 7.714 7.714 800,548 -0.14(-1.77%)
Apr 04, 2014 7.903 7.959 7.845 7.853 443,985 -0.04(-0.56%)
Apr 03, 2014 7.994 7.994 7.876 7.897 377,118 -0.06(-0.78%)
Apr 02, 2014 7.972 7.992 7.947 7.959 487,974 +0.00(+0.00%)
Apr 01, 2014 7.949 7.967 7.921 7.959 650,636 +0.01(+0.13%)
Mar 31, 2014 7.957 7.963 7.915 7.949 686,952 +0.05(+0.59%)
Mar 28, 2014 7.837 7.913 7.837 7.903 704,292 +0.05(+0.69%)
Mar 27, 2014 7.873 7.897 7.822 7.849 1,056,051 -0.01(-0.10%)
Mar 26, 2014 7.855 7.899 7.851 7.857 1,324,824 +0.01(+0.08%)
Mar 25, 2014 7.875 7.888 7.810 7.851 1,107,053 -0.02(-0.28%)
Mar 24, 2014 7.869 7.909 7.784 7.873 968,961 +0.01(+0.08%)
Mar 21, 2014 7.673 7.883 7.663 7.867 5,344,192 +0.20(+2.55%)
Mar 20, 2014 7.657 7.718 7.613 7.671 1,097,415 -0.01(-0.16%)
Mar 19, 2014 7.691 7.772 7.661 7.683 844,304 -0.02(-0.31%)
Mar 18, 2014 7.712 7.722 7.651 7.708 831,381 +0.03(+0.37%)
Mar 17, 2014 7.661 7.778 7.657 7.679 1,588,169 +0.03(+0.40%)
Mar 14, 2014 7.609 7.669 7.609 7.649 1,196,758 +0.03(+0.45%)
Mar 13, 2014 7.655 7.728 7.583 7.615 1,083,321 -0.01(-0.13%)
Mar 12, 2014 7.452 7.641 7.452 7.625 1,673,909 +0.14(+1.88%)
Mar 11, 2014 7.399 7.484 7.351 7.484 1,815,370 +0.11(+1.56%)
Mar 10, 2014 7.450 7.454 7.361 7.369 1,404,123 -0.08(-1.11%)
Mar 07, 2014 7.534 7.552 7.419 7.452 1,292,503 -0.08(-1.10%)
Mar 06, 2014 7.526 7.577 7.516 7.534 1,365,062 +0.02(+0.27%)
Mar 05, 2014 7.639 7.647 7.508 7.514 1,343,638 -0.11(-1.48%)
Mar 04, 2014 7.629 7.693 7.621 7.627 1,457,829 +0.02(+0.21%)
Mar 03, 2014 7.510 7.627 7.496 7.611 1,653,557 +0.07(+0.99%)
Feb 28, 2014 7.395 7.621 7.385 7.536 1,238,603 +0.17(+2.33%)
Feb 27, 2014 7.357 7.413 7.335 7.365 2,389,213 +0.01(+0.16%)
Feb 26, 2014 7.462 7.462 7.353 7.353 1,635,681 -0.05(-0.68%)
Feb 25, 2014 7.395 7.413 7.360 7.403 2,135,470 +0.01(+0.11%)
Feb 24, 2014 7.437 7.437 7.367 7.395 4,332,869 +0.02(+0.30%)
Feb 21, 2014 7.459 7.472 7.365 7.373 1,276,937 -0.08(-1.12%)
Feb 20, 2014 7.437 7.491 7.433 7.457 746,499 +0.00(+0.05%)
Feb 19, 2014 7.535 7.539 7.437 7.453 918,139 -0.07(-0.93%)
Feb 18, 2014 7.541 7.586 7.513 7.523 927,510 -0.02(-0.26%)
Feb 14, 2014 7.519 7.543 7.543 7.543 1,830,516 +0.02(+0.26%)
Feb 13, 2014 7.527 7.568 7.495 7.523 1,020,559 -0.01(-0.13%)
Feb 12, 2014 7.475 7.556 7.475 7.533 1,134,824 +0.10(+1.31%)
Feb 11, 2014 7.439 7.507 7.419 7.435 1,401,876 +0.01(+0.19%)
Feb 10, 2014 7.326 7.433 7.272 7.421 856,310 +0.10(+1.39%)
Feb 07, 2014 7.177 7.320 7.161 7.320 831,293 +0.19(+2.71%)
Feb 06, 2014 7.123 7.194 7.077 7.127 1,660,823 +0.02(+0.31%)
Feb 05, 2014 7.151 7.220 7.085 7.105 2,125,943 -0.08(-1.13%)
Feb 04, 2014 7.214 7.250 7.125 7.186 1,694,024 -0.05(-0.63%)
Feb 03, 2014 7.344 7.379 7.220 7.232 1,283,975 -0.09(-1.17%)
Jan 31, 2014 7.260 7.350 7.228 7.318 1,049,543 +0.03(+0.46%)
Jan 30, 2014 7.264 7.310 7.252 7.284 892,207 +0.04(+0.49%)
Jan 29, 2014 7.262 7.292 7.202 7.248 1,693,542 -0.05(-0.65%)
Jan 28, 2014 7.260 7.344 7.260 7.296 922,578 +0.01(+0.19%)
Jan 27, 2014 7.375 7.429 7.282 7.282 1,261,518 -0.09(-1.19%)
Jan 24, 2014 7.320 7.395 7.316 7.369 1,825,695 +0.02(+0.27%)
Jan 23, 2014 7.360 7.375 7.324 7.350 1,309,420 -0.02(-0.30%)
Jan 22, 2014 7.433 7.459 7.371 7.371 1,463,407 -0.08(-1.12%)
Jan 21, 2014 7.517 7.517 7.433 7.455 734,469 -0.06(-0.82%)
Jan 17, 2014 7.548 7.517 7.517 7.517 1,364,969 -0.04(-0.53%)
Jan 16, 2014 7.495 7.558 7.483 7.556 876,254 +0.06(+0.82%)
Jan 15, 2014 7.487 7.525 7.472 7.495 714,781 +0.01(+0.11%)
Jan 14, 2014 7.612 7.612 7.481 7.487 1,287,098 -0.12(-1.62%)
Jan 13, 2014 7.716 7.799 7.604 7.610 1,126,715 -0.13(-1.70%)
Jan 10, 2014 7.622 7.763 7.618 7.741 829,519 +0.13(+1.67%)
Jan 09, 2014 7.678 7.678 7.558 7.614 1,356,206 -0.04(-0.57%)
Jan 08, 2014 7.700 7.718 7.636 7.658 706,098 -0.04(-0.54%)
Jan 07, 2014 7.727 7.781 7.698 7.700 683,605 -0.02(-0.28%)
Jan 06, 2014 7.755 7.801 7.722 7.722 632,043 -0.02(-0.23%)
Jan 03, 2014 7.763 7.807 7.729 7.739 577,077 +0.02(+0.28%)
Jan 02, 2014 7.761 7.803 7.674 7.718 1,089,180 -0.08(-1.07%)
Dec 31, 2013 7.759 7.801 7.801 7.801 889,366 +0.03(+0.44%)
Dec 30, 2013 7.761 7.789 7.739 7.767 547,214 -0.01(-0.13%)
Dec 27, 2013 7.803 7.807 7.737 7.777 744,478 +0.01(+0.08%)
Dec 26, 2013 7.757 7.813 7.730 7.771 991,374 +0.07(+0.85%)
Dec 24, 2013 7.515 7.731 7.497 7.706 858,859 +0.23(+3.06%)
Dec 23, 2013 7.419 7.531 7.419 7.477 1,399,271 +0.08(+1.10%)
Dec 20, 2013 7.419 7.527 7.375 7.395 2,901,285 +0.02(+0.24%)
Dec 19, 2013 7.429 7.443 7.356 7.377 7,567,192 +0.02(+0.22%)
Dec 18, 2013 7.405 7.405 7.304 7.362 2,303,062 -0.02(-0.24%)
Dec 17, 2013 7.457 7.487 7.360 7.379 5,742,427 -0.09(-1.22%)
Dec 16, 2013 7.459 7.485 7.413 7.471 1,969,713 +0.07(+0.97%)
Dec 13, 2013 7.365 7.449 7.338 7.399 981,978 +0.07(+1.00%)
Dec 12, 2013 7.240 7.340 7.232 7.326 1,535,472 +0.08(+1.13%)
Dec 11, 2013 7.360 7.363 7.228 7.244 6,354,496 -0.12(-1.57%)
Dec 10, 2013 7.427 7.453 7.324 7.360 3,516,341 -0.07(-0.94%)
Dec 09, 2013 7.499 7.519 7.419 7.429 1,055,802 -0.06(-0.74%)
Dec 06, 2013 7.461 7.527 7.444 7.485 778,615 +0.04(+0.59%)
Dec 05, 2013 7.527 7.530 7.417 7.441 637,121 -0.06(-0.82%)
Dec 04, 2013 7.523 7.552 7.473 7.503 705,998 -0.03(-0.45%)
Dec 03, 2013 7.570 7.596 7.489 7.537 948,087 -0.06(-0.79%)
Dec 02, 2013 7.580 7.674 7.547 7.596 2,256,185 -0.02(-0.24%)
Nov 29, 2013 7.608 7.702 7.579 7.614 921,552 +0.01(+0.08%)
Nov 27, 2013 7.720 7.757 7.602 7.608 2,324,047 -0.07(-0.93%)
Nov 26, 2013 7.680 7.735 7.658 7.680 1,366,286 -0.05(-0.64%)
Nov 25, 2013 7.849 7.849 7.695 7.729 1,714,989 -0.12(-1.55%)
Nov 22, 2013 7.918 7.918 7.818 7.851 1,055,813 -0.01(-0.18%)
Nov 21, 2013 7.901 7.920 7.838 7.865 843,745 -0.03(-0.42%)
Nov 20, 2013 7.924 8.021 7.861 7.899 624,616 -0.03(-0.37%)
Nov 19, 2013 8.121 8.162 7.909 7.928 831,326 -0.19(-2.35%)
Nov 18, 2013 8.141 8.164 8.068 8.119 736,765 +0.06(+0.71%)
Nov 15, 2013 7.928 8.086 7.873 8.062 896,457 +0.19(+2.48%)
Nov 14, 2013 7.907 7.930 7.840 7.867 847,308 +0.06(+0.83%)
Nov 12, 2013 7.787 7.838 7.744 7.802 503,911 -0.02(-0.28%)
Nov 11, 2013 7.806 7.848 7.794 7.824 667,273 +0.01(+0.08%)
Nov 08, 2013 7.802 7.859 7.722 7.818 1,092,163 +0.00(+0.03%)
Nov 07, 2013 7.777 7.918 7.777 7.816 1,011,224 -0.01(-0.15%)
Nov 06, 2013 7.749 7.855 7.702 7.828 608,334 +0.13(+1.63%)
Nov 05, 2013 7.777 7.781 7.690 7.702 472,803 -0.06(-0.74%)
Nov 04, 2013 7.712 7.794 7.712 7.759 388,880 +0.03(+0.41%)
Nov 01, 2013 7.735 7.794 7.712 7.728 489,089 -0.02(-0.23%)
Oct 31, 2013 7.788 7.788 7.584 7.745 1,130,810 -0.07(-0.93%)
Oct 30, 2013 7.869 7.893 7.771 7.818 996,528 -0.04(-0.45%)
Oct 29, 2013 7.812 7.859 7.767 7.853 1,321,702 +0.06(+0.73%)
Oct 28, 2013 7.763 7.812 7.728 7.796 584,632 +0.04(+0.51%)
Oct 25, 2013 7.731 7.757 7.635 7.757 754,957 +0.04(+0.51%)
Oct 24, 2013 7.635 7.726 7.596 7.718 837,502 +0.08(+1.06%)
Oct 23, 2013 7.749 7.751 7.633 7.637 582,273 -0.12(-1.55%)
Oct 22, 2013 7.718 7.769 7.684 7.757 1,178,022 +0.07(+0.92%)
Oct 21, 2013 7.637 7.690 7.575 7.686 790,997 +0.09(+1.19%)
Oct 18, 2013 7.543 7.623 7.514 7.596 1,001,495 +0.09(+1.18%)
Oct 17, 2013 7.336 7.515 7.336 7.507 871,270 +0.19(+2.58%)
Oct 16, 2013 7.277 7.328 7.246 7.318 3,222,968 +0.05(+0.68%)
Oct 15, 2013 7.281 7.307 7.226 7.269 1,262,483 -0.04(-0.48%)
Oct 14, 2013 7.283 7.328 7.257 7.305 676,860 -0.01(-0.19%)
Oct 11, 2013 7.308 7.369 7.283 7.318 817,170 +0.01(+0.16%)
Oct 10, 2013 7.273 7.340 7.220 7.307 1,521,662 +0.08(+1.14%)
Oct 09, 2013 7.204 7.279 7.204 7.224 1,239,970 +0.00(+0.03%)
Oct 08, 2013 7.230 7.293 7.196 7.222 767,233 -0.05(-0.65%)
Oct 07, 2013 7.238 7.352 7.218 7.269 628,713 -0.01(-0.11%)
Oct 04, 2013 7.328 7.371 7.265 7.277 878,269 -0.07(-1.02%)
Oct 03, 2013 7.440 7.495 7.338 7.352 1,150,227 -0.11(-1.50%)
Oct 02, 2013 7.462 7.487 7.434 7.464 1,124,446 +0.00(+0.00%)
Oct 01, 2013 7.476 7.482 7.409 7.464 3,016,227 -0.01(-0.13%)
Sep 27, 2013 7.425 7.486 7.356 7.474 670,831 +0.05(+0.66%)
Sep 26, 2013 7.434 7.495 7.383 7.425 452,917 -0.01(-0.13%)
Sep 25, 2013 7.554 7.574 7.377 7.434 857,733 -0.09(-1.18%)
Sep 24, 2013 7.423 7.554 7.370 7.523 1,410,697 +0.10(+1.38%)
Sep 23, 2013 7.299 7.432 7.279 7.421 849,056 +0.09(+1.29%)
Sep 20, 2013 7.415 7.415 7.313 7.326 676,326 -0.09(-1.22%)
Sep 19, 2013 7.476 7.515 7.389 7.417 945,499 -0.06(-0.79%)
Sep 18, 2013 7.305 7.476 7.232 7.476 1,164,562 +0.15(+2.10%)
Sep 17, 2013 7.187 7.324 7.181 7.322 1,500,867 +0.15(+2.08%)
Sep 16, 2013 7.140 7.185 7.096 7.173 825,476 +0.14(+1.93%)
Sep 13, 2013 7.106 7.124 7.021 7.037 682,045 -0.05(-0.69%)
Sep 12, 2013 7.216 7.257 7.084 7.086 828,942 -0.11(-1.56%)
Sep 11, 2013 7.247 7.247 7.151 7.198 894,500 -0.03(-0.46%)
Sep 10, 2013 7.161 7.253 7.131 7.232 1,088,742 +0.11(+1.55%)
Sep 09, 2013 7.061 7.161 7.059 7.122 567,354 +0.10(+1.49%)
Sep 06, 2013 6.996 7.080 6.966 7.017 549,385 +0.07(+1.05%)
Sep 05, 2013 7.051 7.078 6.921 6.945 864,804 -0.08(-1.09%)
Sep 04, 2013 7.017 7.068 6.970 7.021 1,187,349 +0.03(+0.45%)
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.