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

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

30.21 +0.93 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2016 11.16 11.27 11.11 11.12 465,844 -0.09(-0.77%)
Aug 30, 2016 11.21 11.28 11.17 11.21 416,601 -0.02(-0.17%)
Aug 29, 2016 11.24 11.30 11.19 11.23 453,716 +0.07(+0.65%)
Aug 26, 2016 11.29 11.33 11.14 11.16 704,468 -0.05(-0.47%)
Aug 25, 2016 11.22 11.27 11.20 11.21 434,600 -0.04(-0.35%)
Aug 24, 2016 11.39 11.39 11.23 11.25 478,078 -0.06(-0.57%)
Aug 23, 2016 11.29 11.38 11.22 11.31 458,839 +0.11(+0.98%)
Aug 22, 2016 11.25 11.25 11.17 11.20 740,394 -0.05(-0.47%)
Aug 19, 2016 11.43 11.47 11.19 11.25 656,854 -0.22(-1.92%)
Aug 18, 2016 11.46 11.55 11.41 11.47 612,417 +0.01(+0.12%)
Aug 17, 2016 11.42 11.55 11.35 11.46 509,127 +0.04(+0.38%)
Aug 16, 2016 11.54 11.54 11.39 11.42 457,264 -0.05(-0.46%)
Aug 15, 2016 11.51 11.57 11.44 11.47 664,790 +0.01(+0.08%)
Aug 12, 2016 11.56 11.58 11.44 11.46 391,899 -0.03(-0.26%)
Aug 11, 2016 11.50 11.61 11.47 11.49 627,023 +0.01(+0.12%)
Aug 10, 2016 11.47 11.51 11.41 11.48 741,472 +0.12(+1.03%)
Aug 09, 2016 11.37 11.37 11.30 11.36 455,519 +0.04(+0.38%)
Aug 08, 2016 11.24 11.39 11.21 11.32 539,761 +0.10(+0.90%)
Aug 05, 2016 11.19 11.25 11.05 11.22 647,243 +0.09(+0.85%)
Aug 04, 2016 10.91 11.20 10.87 11.12 805,232 +0.33(+3.01%)
Aug 03, 2016 10.66 10.94 10.66 10.80 674,069 +0.10(+0.90%)
Aug 02, 2016 10.61 10.74 10.58 10.70 634,522 +0.09(+0.86%)
Aug 01, 2016 10.81 10.81 10.60 10.61 337,632 -0.18(-1.66%)
Jul 29, 2016 10.49 10.83 10.46 10.79 589,186 +0.34(+3.29%)
Jul 28, 2016 10.45 10.53 10.36 10.44 537,772 -0.03(-0.26%)
Jul 27, 2016 10.65 10.65 10.47 10.47 428,663 -0.13(-1.23%)
Jul 26, 2016 10.64 10.73 10.59 10.60 292,047 -0.04(-0.41%)
Jul 25, 2016 10.72 10.72 10.56 10.64 366,260 -0.07(-0.64%)
Jul 22, 2016 10.78 10.84 10.64 10.71 334,879 -0.06(-0.53%)
Jul 21, 2016 10.96 11.01 10.75 10.77 490,930 -0.19(-1.74%)
Jul 20, 2016 10.77 11.03 10.76 10.96 766,417 +0.17(+1.53%)
Jul 19, 2016 10.69 10.86 10.64 10.80 662,914 +0.04(+0.38%)
Jul 18, 2016 10.67 10.82 10.66 10.76 659,878 +0.08(+0.77%)
Jul 15, 2016 10.71 10.71 10.55 10.67 630,299 +0.06(+0.58%)
Jul 14, 2016 10.71 10.78 10.60 10.61 446,807 -0.08(-0.79%)
Jul 13, 2016 10.73 10.84 10.66 10.70 566,997 -0.04(-0.34%)
Jul 12, 2016 10.64 10.82 10.59 10.73 787,166 +0.14(+1.34%)
Jul 11, 2016 10.62 10.67 10.44 10.59 555,663 -0.03(-0.24%)
Jul 08, 2016 10.54 10.63 10.45 10.62 497,941 +0.15(+1.47%)
Jul 07, 2016 10.77 10.77 10.39 10.46 838,130 -0.17(-1.60%)
Jul 06, 2016 10.35 10.67 10.18 10.63 1,496,460 +0.16(+1.49%)
Jul 05, 2016 10.57 10.59 10.43 10.48 1,282,634 -0.10(-0.93%)
Jul 01, 2016 10.31 10.57 10.57 10.57 1,603,265 +0.20(+1.92%)
Jun 30, 2016 10.17 10.37 10.09 10.37 920,898 +0.25(+2.49%)
Jun 29, 2016 9.774 10.15 9.774 10.12 661,051 +0.46(+4.74%)
Jun 28, 2016 9.753 9.753 9.620 9.664 828,642 +0.07(+0.69%)
Jun 27, 2016 9.733 9.790 9.554 9.597 1,491,194 -0.28(-2.79%)
Jun 24, 2016 9.895 10.14 9.746 9.872 1,158,783 -0.35(-3.41%)
Jun 23, 2016 10.20 10.24 10.14 10.22 462,586 +0.11(+1.09%)
Jun 22, 2016 10.18 10.20 10.10 10.11 682,864 -0.05(-0.54%)
Jun 21, 2016 10.34 10.34 10.10 10.17 624,239 -0.08(-0.83%)
Jun 20, 2016 10.18 10.33 10.12 10.25 378,335 +0.12(+1.15%)
Jun 17, 2016 10.10 10.17 10.05 10.13 317,965 +0.08(+0.80%)
Jun 16, 2016 10.02 10.11 9.877 10.05 677,254 -0.04(-0.41%)
Jun 15, 2016 10.11 10.14 10.04 10.09 1,011,558 +0.04(+0.43%)
Jun 14, 2016 10.16 10.18 10.02 10.05 953,448 -0.12(-1.22%)
Jun 13, 2016 10.33 10.33 10.17 10.18 1,387,896 -0.16(-1.57%)
Jun 10, 2016 10.34 10.37 10.26 10.34 594,072 -0.01(-0.11%)
Jun 09, 2016 10.26 10.38 10.22 10.35 610,994 +0.11(+1.08%)
Jun 08, 2016 10.13 10.28 10.13 10.24 1,480,178 +0.19(+1.94%)
Jun 07, 2016 10.06 10.11 9.992 10.04 702,605 +0.03(+0.25%)
Jun 06, 2016 9.900 10.07 9.891 10.02 503,342 +0.14(+1.46%)
Jun 03, 2016 9.879 10.03 9.851 9.875 560,510 +0.02(+0.21%)
Jun 02, 2016 9.746 9.907 9.742 9.854 430,334 +0.03(+0.33%)
Jun 01, 2016 9.797 9.847 9.636 9.822 439,364 +0.02(+0.21%)
May 31, 2016 9.730 9.840 9.703 9.801 1,015,794 +0.08(+0.80%)
May 27, 2016 9.742 9.723 9.723 9.723 756,043 +0.03(+0.26%)
May 26, 2016 9.696 9.744 9.641 9.698 602,365 +0.06(+0.62%)
May 25, 2016 9.639 9.688 9.564 9.639 921,619 +0.02(+0.16%)
May 24, 2016 9.652 9.702 9.598 9.623 628,262 +0.02(+0.19%)
May 23, 2016 9.641 9.659 9.582 9.605 253,911 -0.05(-0.54%)
May 20, 2016 9.670 9.716 9.616 9.657 707,584 -0.01(-0.14%)
May 19, 2016 9.781 9.781 9.625 9.670 487,879 -0.11(-1.13%)
May 18, 2016 9.878 9.944 9.781 9.781 529,616 -0.13(-1.32%)
May 17, 2016 9.804 9.939 9.790 9.912 413,788 +0.11(+1.11%)
May 16, 2016 9.811 9.933 9.783 9.804 426,656 +0.09(+0.91%)
May 13, 2016 9.693 9.749 9.673 9.716 582,576 -0.09(-0.92%)
May 12, 2016 9.867 9.919 9.788 9.806 338,220 -0.01(-0.12%)
May 11, 2016 9.738 9.872 9.666 9.817 481,309 +0.05(+0.49%)
May 10, 2016 9.707 9.815 9.576 9.770 948,464 +0.10(+1.05%)
May 09, 2016 9.829 9.829 9.621 9.668 720,084 -0.12(-1.20%)
May 06, 2016 9.526 9.835 9.526 9.786 665,701 +0.23(+2.37%)
May 05, 2016 9.340 9.600 9.340 9.560 474,539 +0.17(+1.81%)
May 04, 2016 9.483 9.492 9.322 9.390 500,132 -0.10(-1.10%)
May 03, 2016 9.428 9.550 9.284 9.494 778,902 -0.02(-0.19%)
May 02, 2016 9.521 9.567 9.462 9.512 808,241 -0.03(-0.28%)
Apr 29, 2016 9.636 9.675 9.456 9.539 518,301 -0.09(-0.94%)
Apr 28, 2016 9.623 9.722 9.609 9.630 407,425 +0.00(+0.00%)
Apr 27, 2016 9.566 9.693 9.566 9.630 600,723 +0.07(+0.71%)
Apr 26, 2016 9.544 9.637 9.532 9.562 466,031 +0.03(+0.36%)
Apr 25, 2016 9.505 9.555 9.449 9.528 437,511 +0.02(+0.21%)
Apr 22, 2016 9.469 9.643 9.469 9.508 780,410 +0.05(+0.50%)
Apr 21, 2016 9.498 9.501 9.381 9.460 543,045 -0.02(-0.21%)
Apr 20, 2016 9.431 9.498 9.320 9.480 622,849 +0.03(+0.34%)
Apr 19, 2016 9.394 9.483 9.379 9.449 758,434 +0.07(+0.72%)
Apr 18, 2016 9.329 9.406 9.318 9.381 482,379 +0.00(+0.00%)
Apr 15, 2016 9.374 9.448 9.347 9.381 319,008 +0.00(+0.02%)
Apr 14, 2016 9.388 9.428 9.329 9.379 1,537,248 -0.03(-0.29%)
Apr 13, 2016 9.408 9.408 9.345 9.406 1,075,859 -0.00(-0.02%)
Apr 12, 2016 9.345 9.433 9.254 9.408 1,651,635 +0.12(+1.24%)
Apr 11, 2016 9.227 9.347 9.204 9.293 618,383 +0.10(+1.11%)
Apr 08, 2016 9.069 9.207 9.069 9.191 1,366,838 +0.22(+2.50%)
Apr 07, 2016 9.046 9.094 8.944 8.967 880,351 -0.12(-1.32%)
Apr 06, 2016 9.057 9.137 9.010 9.087 718,302 +0.00(+0.02%)
Apr 05, 2016 8.938 9.157 8.843 9.085 1,370,574 -0.03(-0.37%)
Apr 04, 2016 9.415 9.442 9.096 9.119 1,396,172 -0.35(-3.66%)
Apr 01, 2016 9.467 9.562 9.356 9.465 693,934 -0.06(-0.66%)
Mar 31, 2016 9.372 9.573 9.331 9.528 813,794 +0.17(+1.86%)
Mar 30, 2016 9.272 9.397 9.243 9.354 743,466 +0.13(+1.45%)
Mar 29, 2016 9.162 9.243 9.085 9.220 560,609 +0.07(+0.72%)
Mar 28, 2016 9.024 9.172 9.010 9.155 849,275 +0.13(+1.45%)
Mar 24, 2016 8.895 9.024 9.024 9.024 1,002,856 +0.04(+0.40%)
Mar 23, 2016 9.193 9.204 8.987 8.987 1,130,344 -0.21(-2.26%)
Mar 22, 2016 9.184 9.254 9.071 9.195 912,594 -0.01(-0.15%)
Mar 21, 2016 9.080 9.220 9.064 9.209 843,743 +0.13(+1.42%)
Mar 18, 2016 9.146 9.177 9.071 9.080 1,107,059 -0.02(-0.25%)
Mar 17, 2016 9.053 9.198 9.042 9.103 1,241,101 +0.06(+0.63%)
Mar 16, 2016 8.983 9.100 8.938 9.046 873,670 +0.05(+0.50%)
Mar 15, 2016 8.818 9.005 8.748 9.001 561,811 +0.10(+1.14%)
Mar 14, 2016 8.897 8.942 8.811 8.899 391,268 -0.02(-0.28%)
Mar 11, 2016 8.877 8.958 8.825 8.924 701,291 +0.11(+1.23%)
Mar 10, 2016 8.861 8.924 8.725 8.815 649,544 -0.04(-0.41%)
Mar 09, 2016 8.777 8.877 8.727 8.852 779,119 +0.11(+1.27%)
Mar 08, 2016 8.854 8.863 8.705 8.741 895,323 -0.06(-0.72%)
Mar 07, 2016 8.517 8.822 8.483 8.804 923,976 +0.25(+2.93%)
Mar 04, 2016 8.488 8.553 8.413 8.553 1,015,418 +0.10(+1.23%)
Mar 03, 2016 8.467 8.472 8.324 8.449 1,205,872 +0.01(+0.08%)
Mar 02, 2016 8.594 8.603 8.377 8.442 796,925 -0.16(-1.81%)
Mar 01, 2016 8.573 8.678 8.474 8.598 1,945,819 +0.08(+0.98%)
Feb 29, 2016 8.420 8.521 8.420 8.515 1,083,553 +0.09(+1.13%)
Feb 26, 2016 8.368 8.447 8.352 8.420 1,092,529 +0.08(+0.92%)
Feb 25, 2016 8.185 8.358 8.185 8.343 1,230,002 +0.18(+2.19%)
Feb 24, 2016 8.046 8.235 7.946 8.164 1,405,070 +0.08(+0.94%)
Feb 23, 2016 7.997 8.106 7.953 8.088 1,074,251 +0.15(+1.88%)
Feb 22, 2016 7.995 8.122 7.861 7.939 2,219,928 +0.08(+0.96%)
Feb 19, 2016 7.879 7.917 7.786 7.864 882,640 -0.04(-0.56%)
Feb 18, 2016 7.870 7.977 7.857 7.908 1,383,326 +0.07(+0.88%)
Feb 17, 2016 7.810 7.888 7.743 7.839 1,602,982 +0.14(+1.79%)
Feb 16, 2016 7.721 7.815 7.625 7.701 1,304,764 +0.07(+0.96%)
Feb 12, 2016 7.661 7.628 7.628 7.628 1,588,223 +0.08(+1.03%)
Feb 11, 2016 7.728 7.757 7.449 7.550 2,372,875 -0.26(-3.39%)
Feb 10, 2016 7.866 7.955 7.786 7.815 961,661 -0.09(-1.10%)
Feb 09, 2016 7.859 8.004 7.844 7.901 1,394,020 -0.02(-0.20%)
Feb 08, 2016 7.935 8.004 7.832 7.917 1,318,553 -0.06(-0.70%)
Feb 05, 2016 8.086 8.162 7.970 7.973 1,554,186 -0.11(-1.35%)
Feb 04, 2016 7.968 8.124 7.968 8.082 1,297,945 +0.16(+2.02%)
Feb 03, 2016 7.832 7.964 7.688 7.921 1,562,769 +0.16(+2.09%)
Feb 02, 2016 7.884 7.907 7.726 7.759 655,142 -0.15(-1.91%)
Feb 01, 2016 8.011 8.015 7.859 7.910 624,900 -0.09(-1.17%)
Jan 29, 2016 7.921 8.004 7.859 8.004 998,186 +0.22(+2.86%)
Jan 28, 2016 7.605 7.870 7.596 7.781 1,133,814 +0.22(+2.85%)
Jan 27, 2016 7.414 7.612 7.387 7.565 1,961,356 +0.15(+2.01%)
Jan 26, 2016 7.363 7.455 7.352 7.416 937,379 +0.11(+1.49%)
Jan 25, 2016 7.369 7.385 7.300 7.307 654,823 -0.07(-0.91%)
Jan 22, 2016 7.300 7.419 7.289 7.374 2,238,649 +0.18(+2.44%)
Jan 21, 2016 7.178 7.316 7.127 7.198 1,185,234 +0.06(+0.78%)
Jan 20, 2016 7.107 7.169 6.790 7.142 2,167,529 -0.02(-0.34%)
Jan 19, 2016 7.316 7.316 7.140 7.167 1,497,331 -0.15(-2.04%)
Jan 15, 2016 7.307 7.316 7.316 7.316 2,201,773 -0.17(-2.32%)
Jan 14, 2016 7.554 7.605 7.331 7.490 1,948,551 +0.02(+0.24%)
Jan 13, 2016 7.383 7.781 7.296 7.472 2,374,816 +0.25(+3.48%)
Jan 12, 2016 7.663 7.672 6.980 7.220 3,827,600 -0.35(-4.56%)
Jan 11, 2016 7.650 7.709 7.507 7.565 1,424,734 -0.06(-0.85%)
Jan 08, 2016 7.572 7.670 7.407 7.630 2,045,533 +0.07(+0.91%)
Jan 07, 2016 7.803 7.897 7.539 7.561 3,333,279 -0.43(-5.35%)
Jan 06, 2016 8.144 8.154 7.926 7.988 1,181,591 -0.24(-2.95%)
Jan 05, 2016 8.365 8.365 8.175 8.231 1,242,191 -0.06(-0.70%)
Jan 04, 2016 8.367 8.404 8.253 8.289 1,189,811 -0.15(-1.79%)
Dec 31, 2015 8.331 8.440 8.440 8.440 1,377,118 +0.11(+1.36%)
Dec 30, 2015 8.454 8.476 8.300 8.327 854,006 -0.18(-2.15%)
Dec 29, 2015 8.414 8.556 8.414 8.509 925,656 +0.14(+1.62%)
Dec 28, 2015 8.516 8.516 8.360 8.373 654,441 -0.17(-1.96%)
Dec 24, 2015 8.449 8.540 8.540 8.540 948,622 +0.08(+0.89%)
Dec 23, 2015 8.431 8.525 8.391 8.465 551,103 +0.08(+0.90%)
Dec 22, 2015 8.365 8.438 8.262 8.389 1,056,941 +0.07(+0.88%)
Dec 21, 2015 8.376 8.460 8.293 8.316 718,864 -0.05(-0.56%)
Dec 18, 2015 8.460 8.460 8.351 8.362 1,566,290 -0.10(-1.13%)
Dec 17, 2015 8.678 8.678 8.440 8.458 905,893 -0.26(-2.96%)
Dec 16, 2015 8.454 8.725 8.445 8.716 1,024,076 +0.26(+3.03%)
Dec 15, 2015 8.262 8.496 8.262 8.460 1,063,323 +0.22(+2.65%)
Dec 14, 2015 8.393 8.475 8.240 8.242 1,340,647 -0.17(-2.01%)
Dec 11, 2015 8.391 8.509 8.349 8.411 885,425 -0.06(-0.66%)
Dec 10, 2015 8.387 8.498 8.367 8.467 850,440 +0.08(+0.96%)
Dec 09, 2015 8.469 8.616 8.369 8.387 1,546,734 -0.08(-0.97%)
Dec 08, 2015 8.416 8.491 8.378 8.469 2,251,760 -0.02(-0.29%)
Dec 07, 2015 8.683 8.714 8.449 8.494 1,438,963 -0.25(-2.83%)
Dec 04, 2015 8.930 8.995 8.715 8.741 1,512,059 -0.20(-2.27%)
Dec 03, 2015 9.148 9.179 8.819 8.943 1,077,234 -0.11(-1.25%)
Dec 02, 2015 9.208 9.264 9.035 9.057 1,097,953 -0.17(-1.83%)
Dec 01, 2015 9.331 9.396 9.222 9.226 878,975 -0.02(-0.24%)
Nov 30, 2015 9.313 9.394 9.240 9.248 399,476 -0.02(-0.24%)
Nov 27, 2015 9.360 9.398 9.271 9.271 333,598 +0.13(+1.39%)
Nov 25, 2015 9.329 9.144 9.144 9.144 1,469,645 -0.18(-1.96%)
Nov 24, 2015 9.274 9.346 9.203 9.326 736,796 +0.03(+0.31%)
Nov 23, 2015 9.238 9.302 9.190 9.298 585,812 +0.07(+0.76%)
Nov 20, 2015 9.221 9.260 9.179 9.227 617,669 +0.05(+0.60%)
Nov 19, 2015 9.133 9.221 9.078 9.172 1,351,792 +0.02(+0.19%)
Nov 18, 2015 9.177 9.216 9.095 9.155 809,507 +0.02(+0.22%)
Nov 17, 2015 9.089 9.201 9.049 9.135 807,724 +0.05(+0.53%)
Nov 16, 2015 8.917 9.089 8.917 9.087 801,275 +0.14(+1.60%)
Nov 13, 2015 9.027 9.063 8.944 8.944 720,795 -0.10(-1.09%)
Nov 12, 2015 9.014 9.111 9.014 9.043 1,397,612 -0.03(-0.34%)
Nov 11, 2015 9.230 9.234 9.073 9.073 825,186 -0.14(-1.53%)
Nov 10, 2015 9.150 9.234 9.150 9.214 530,585 +0.07(+0.79%)
Nov 09, 2015 9.041 9.166 9.041 9.142 1,382,630 +0.05(+0.53%)
Nov 06, 2015 9.190 9.216 9.008 9.093 2,948,502 -0.12(-1.34%)
Nov 05, 2015 9.199 9.258 9.124 9.216 1,457,624 +0.02(+0.26%)
Nov 04, 2015 9.322 9.344 9.133 9.192 739,603 -0.04(-0.48%)
Nov 03, 2015 9.234 9.337 9.133 9.236 1,817,249 -0.00(-0.02%)
Nov 02, 2015 9.225 9.302 9.124 9.238 1,941,793 -0.01(-0.10%)
Oct 30, 2015 9.219 9.280 9.170 9.247 663,963 +0.02(+0.26%)
Oct 29, 2015 8.928 9.256 8.928 9.223 958,591 +0.26(+2.94%)
Oct 28, 2015 8.970 8.999 8.827 8.959 1,476,131 -0.02(-0.17%)
Oct 27, 2015 9.014 9.023 8.829 8.975 1,892,393 -0.05(-0.61%)
Oct 26, 2015 9.124 9.207 9.027 9.030 1,084,686 -0.08(-0.89%)
Oct 23, 2015 9.232 9.236 9.069 9.111 1,822,311 -0.04(-0.43%)
Oct 22, 2015 9.047 9.276 9.047 9.150 2,077,368 +0.11(+1.24%)
Oct 21, 2015 9.234 9.315 9.019 9.038 826,477 -0.19(-2.07%)
Oct 20, 2015 9.168 9.326 9.148 9.230 1,058,460 +0.06(+0.67%)
Oct 19, 2015 9.249 9.326 9.087 9.168 1,172,825 -0.09(-1.00%)
Oct 16, 2015 9.146 9.302 9.124 9.260 2,967,651 +0.11(+1.18%)
Oct 15, 2015 8.917 9.302 8.917 9.153 4,662,488 +0.26(+2.97%)
Oct 14, 2015 8.860 8.970 8.851 8.889 617,105 +0.03(+0.32%)
Oct 13, 2015 8.891 8.908 8.812 8.860 798,236 -0.13(-1.49%)
Oct 12, 2015 8.862 9.032 8.862 8.994 617,364 +0.13(+1.49%)
Oct 09, 2015 8.906 9.030 8.832 8.862 675,780 +0.00(+0.00%)
Oct 08, 2015 8.616 8.908 8.577 8.862 1,361,739 +0.27(+3.20%)
Oct 07, 2015 8.572 8.704 8.567 8.588 1,140,882 +0.08(+0.96%)
Oct 06, 2015 8.533 8.574 8.469 8.506 565,585 +0.01(+0.10%)
Oct 05, 2015 8.363 8.563 8.355 8.497 1,107,310 +0.20(+2.41%)
Oct 02, 2015 8.163 8.304 8.152 8.297 1,561,519 +0.12(+1.51%)
Oct 01, 2015 8.150 8.251 8.126 8.174 952,982 +0.09(+1.12%)
Sep 30, 2015 8.117 8.212 8.060 8.084 1,171,920 +0.00(+0.05%)
Sep 29, 2015 8.190 8.273 8.078 8.080 1,413,682 -0.10(-1.24%)
Sep 28, 2015 8.427 8.427 8.169 8.181 906,798 -0.25(-2.95%)
Sep 25, 2015 8.464 8.480 8.370 8.429 638,528 +0.05(+0.55%)
Sep 24, 2015 8.383 8.429 8.271 8.383 591,852 -0.07(-0.86%)
Sep 23, 2015 8.464 8.526 8.436 8.456 408,283 -0.01(-0.10%)
Sep 22, 2015 8.443 8.513 8.374 8.464 1,158,593 -0.01(-0.10%)
Sep 21, 2015 8.427 8.548 8.421 8.473 1,000,873 +0.06(+0.76%)
Sep 18, 2015 8.392 8.528 8.392 8.410 975,156 -0.02(-0.26%)
Sep 17, 2015 8.286 8.495 8.275 8.432 1,101,920 +0.13(+1.59%)
Sep 16, 2015 8.284 8.403 8.249 8.300 1,551,267 +0.03(+0.37%)
Sep 15, 2015 8.346 8.388 8.258 8.269 1,161,877 -0.09(-1.10%)
Sep 14, 2015 8.234 8.385 8.234 8.361 1,638,382 +0.13(+1.60%)
Sep 11, 2015 8.322 8.399 8.214 8.229 1,843,679 -0.08(-1.01%)
Sep 10, 2015 8.361 8.429 8.306 8.313 1,535,888 -0.06(-0.74%)
Sep 09, 2015 8.456 8.475 8.357 8.374 881,072 -0.01(-0.08%)
Sep 08, 2015 8.357 8.454 8.324 8.381 1,465,679 +0.09(+1.11%)
Sep 04, 2015 8.227 8.289 8.289 8.289 1,710,657 -0.04(-0.45%)
Sep 03, 2015 8.135 8.434 8.130 8.326 1,541,406 +0.20(+2.46%)
Sep 02, 2015 8.429 8.467 8.112 8.126 2,675,775 -0.24(-2.92%)
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.