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

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

30.07 +0.12 (+0.38%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 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 (%)
Aug 31, 2009 2.431 2.464 2.431 2.453 223,298 +0.01(+0.26%)
Aug 28, 2009 2.466 2.535 2.440 2.447 276,475 -0.01(-0.52%)
Aug 27, 2009 2.476 2.476 2.394 2.460 378,329 -0.02(-0.97%)
Aug 26, 2009 2.442 2.502 2.442 2.484 404,431 +0.06(+2.53%)
Aug 25, 2009 2.544 2.552 2.423 2.423 535,268 -0.08(-3.16%)
Aug 24, 2009 2.508 2.622 2.494 2.502 812,517 +0.00(+0.06%)
Aug 21, 2009 2.468 2.528 2.461 2.500 511,167 +0.03(+1.11%)
Aug 20, 2009 2.460 2.502 2.421 2.473 464,874 +0.04(+1.73%)
Aug 19, 2009 2.342 2.432 2.332 2.431 356,682 +0.09(+3.93%)
Aug 18, 2009 2.337 2.342 2.284 2.339 319,831 +0.07(+2.92%)
Aug 17, 2009 2.324 2.324 2.260 2.272 370,244 -0.07(-3.10%)
Aug 14, 2009 2.340 2.366 2.313 2.345 629,731 +0.00(+0.21%)
Aug 13, 2009 2.253 2.340 2.244 2.340 1,156,052 +0.12(+5.45%)
Aug 12, 2009 2.081 2.258 2.064 2.219 1,490,604 +0.14(+6.92%)
Aug 11, 2009 2.069 2.082 2.060 2.076 217,444 +0.01(+0.63%)
Aug 10, 2009 2.050 2.098 2.037 2.063 494,972 +0.03(+1.27%)
Aug 07, 2009 2.074 2.092 2.021 2.037 309,943 -0.05(-2.17%)
Aug 06, 2009 2.106 2.111 2.074 2.082 222,648 -0.01(-0.39%)
Aug 05, 2009 2.114 2.114 2.071 2.090 310,079 -0.02(-1.07%)
Aug 04, 2009 2.114 2.114 2.076 2.113 483,052 -0.03(-1.21%)
Aug 03, 2009 2.148 2.148 2.069 2.139 730,148 -0.01(-0.41%)
Jul 31, 2009 2.145 2.161 2.098 2.148 436,015 +0.04(+2.03%)
Jul 30, 2009 2.114 2.179 2.069 2.105 419,653 +0.01(+0.31%)
Jul 29, 2009 2.055 2.177 2.039 2.098 1,195,561 +0.03(+1.40%)
Jul 28, 2009 2.185 2.185 2.060 2.069 394,431 -0.10(-4.47%)
Jul 27, 2009 2.147 2.177 2.123 2.166 635,127 +0.06(+3.07%)
Jul 24, 2009 2.081 2.105 2.061 2.102 4,411 +0.03(+1.32%)
Jul 23, 2009 2.084 2.119 2.022 2.074 194,136 -0.03(-1.31%)
Jul 22, 2009 2.001 2.135 2.001 2.102 282,020 +0.09(+4.41%)
Jul 21, 2009 2.010 2.064 2.006 2.013 513,534 +0.00(+0.16%)
Jul 20, 2009 1.932 2.014 1.931 2.010 607,929 +0.08(+4.18%)
Jul 17, 2009 1.929 1.930 1.911 1.929 117,783 +0.00(+0.17%)
Jul 16, 2009 1.938 1.943 1.918 1.926 218,280 -0.00(-0.17%)
Jul 15, 2009 1.905 1.947 1.905 1.929 178,313 +0.04(+2.05%)
Jul 14, 2009 1.869 1.890 1.824 1.890 196,379 +0.02(+1.30%)
Jul 13, 2009 1.911 1.913 1.864 1.866 606,095 -0.08(-4.07%)
Jul 10, 2009 1.953 1.953 1.929 1.945 95,485 -0.00(-0.17%)
Jul 09, 2009 1.971 1.976 1.938 1.948 237,957 -0.00(-0.17%)
Jul 08, 2009 1.969 1.969 1.929 1.951 277,893 -0.00(-0.08%)
Jul 07, 2009 1.924 1.985 1.924 1.953 221,582 +0.02(+0.83%)
Jul 06, 2009 1.993 2.006 1.937 1.937 329,583 -0.09(-4.61%)
Jul 02, 2009 2.019 2.030 1.969 2.030 273,055 +0.02(+1.04%)
Jul 01, 2009 1.995 2.050 1.995 2.010 259,685 +0.02(+0.97%)
Jun 30, 2009 1.935 2.029 1.914 1.990 443,537 +0.06(+3.32%)
Jun 29, 2009 1.934 1.951 1.921 1.926 211,397 -0.01(-0.53%)
Jun 26, 2009 1.922 1.956 1.921 1.936 232,616 -0.00(-0.02%)
Jun 25, 2009 1.916 1.937 1.905 1.937 256,513 +0.01(+0.76%)
Jun 24, 2009 1.937 1.961 1.921 1.922 238,050 -0.00(-0.25%)
Jun 23, 2009 1.927 2.001 1.918 1.927 653,862 +0.00(+0.17%)
Jun 22, 2009 1.935 1.935 1.905 1.924 298,760 +0.00(+0.00%)
Jun 19, 2009 1.930 1.934 1.901 1.924 156,982 +0.00(+0.25%)
Jun 18, 2009 1.938 1.938 1.905 1.919 236,836 -0.04(-1.82%)
Jun 17, 2009 1.992 1.992 1.942 1.955 125,285 -0.01(-0.74%)
Jun 16, 2009 1.959 2.016 1.959 1.969 447,669 +0.00(+0.25%)
Jun 15, 2009 1.980 2.001 1.938 1.964 754,651 -0.01(-0.65%)
Jun 12, 2009 1.953 1.995 1.947 1.977 475,722 +0.04(+2.08%)
Jun 11, 2009 1.985 2.001 1.937 1.937 587,397 -0.00(-0.14%)
Jun 10, 2009 2.011 2.011 1.929 1.940 360,833 -0.05(-2.70%)
Jun 09, 2009 1.992 2.008 1.985 1.993 142,422 +0.00(+0.24%)
Jun 08, 2009 2.008 2.019 1.985 1.989 264,653 -0.02(-0.83%)
Jun 05, 2009 2.042 2.042 1.987 2.005 132,156 -0.00(-0.21%)
Jun 04, 2009 1.958 2.016 1.958 2.010 247,362 +0.07(+3.75%)
Jun 03, 2009 1.974 2.001 1.913 1.937 399,679 -0.05(-2.44%)
Jun 02, 2009 2.005 2.034 1.982 1.985 258,916 -0.03(-1.28%)
Jun 01, 2009 2.034 2.051 2.001 2.011 394,474 -0.00(-0.24%)
May 29, 2009 2.019 2.066 2.003 2.016 324,651 -0.01(-0.48%)
May 28, 2009 2.169 2.169 2.019 2.026 1,226,836 -0.10(-4.49%)
May 27, 2009 2.195 2.211 2.114 2.121 495,833 -0.13(-5.60%)
May 26, 2009 2.210 2.260 2.158 2.247 385,764 +0.04(+1.98%)
May 22, 2009 2.235 2.235 2.166 2.203 139,665 -0.02(-1.09%)
May 21, 2009 2.189 2.237 2.148 2.227 227,412 +0.03(+1.25%)
May 20, 2009 2.235 2.260 2.200 2.200 433,246 -0.03(-1.23%)
May 19, 2009 2.211 2.227 2.186 2.227 342,946 +0.02(+0.73%)
May 18, 2009 2.174 2.211 2.165 2.211 177,445 +0.00(+0.22%)
May 15, 2009 2.123 2.206 2.068 2.206 240,993 +0.11(+5.23%)
May 14, 2009 2.011 2.098 1.956 2.097 185,778 +0.08(+3.84%)
May 13, 2009 2.064 2.066 1.985 2.019 251,209 -0.07(-3.40%)
May 12, 2009 2.187 2.187 2.071 2.090 190,679 -0.08(-3.57%)
May 11, 2009 2.211 2.211 2.098 2.168 284,492 -0.02(-0.74%)
May 08, 2009 2.174 2.185 2.089 2.184 402,182 +0.08(+3.92%)
May 07, 2009 2.173 2.189 2.098 2.102 374,519 -0.03(-1.44%)
May 06, 2009 1.950 2.163 1.922 2.132 688,433 +0.20(+10.08%)
May 05, 2009 2.060 2.068 1.926 1.937 599,905 -0.15(-6.98%)
May 04, 2009 2.131 2.136 2.069 2.082 826,761 -0.07(-3.30%)
May 01, 2009 2.176 2.189 2.131 2.153 688,390 -0.05(-2.27%)
Apr 30, 2009 2.195 2.215 2.127 2.203 634,613 -0.02(-1.09%)
Apr 29, 2009 2.319 2.319 2.019 2.227 333,541 -0.02(-0.79%)
Apr 28, 2009 2.258 2.258 2.161 2.245 403,018 +0.01(+0.50%)
Apr 27, 2009 2.168 2.292 2.129 2.234 339,576 +0.06(+2.98%)
Apr 24, 2009 1.961 2.177 1.953 2.169 775,970 +0.23(+11.67%)
Apr 23, 2009 1.937 1.982 1.858 1.943 473,517 +0.03(+1.56%)
Apr 22, 2009 2.000 2.000 1.866 1.913 501,669 -0.08(-3.81%)
Apr 21, 2009 1.903 2.011 1.903 1.989 428,221 +0.08(+4.05%)
Apr 20, 2009 2.131 2.139 1.888 1.911 381,650 -0.21(-9.89%)
Apr 17, 2009 2.114 2.226 2.114 2.121 443,270 -0.00(-0.15%)
Apr 16, 2009 2.095 2.145 2.050 2.124 438,760 +0.07(+3.46%)
Apr 15, 2009 2.105 2.123 2.034 2.053 282,905 -0.06(-2.97%)
Apr 14, 2009 2.185 2.192 2.105 2.116 236,811 -0.07(-3.18%)
Apr 13, 2009 2.168 2.221 2.168 2.185 145,563 -0.03(-1.53%)
Apr 09, 2009 2.206 2.219 2.164 2.219 144,213 +0.07(+3.23%)
Apr 08, 2009 2.124 2.155 2.102 2.150 71,242 +0.01(+0.53%)
Apr 07, 2009 2.173 2.185 2.131 2.139 154,181 -0.03(-1.56%)
Apr 06, 2009 2.166 2.197 2.153 2.173 95,175 -0.03(-1.25%)
Apr 03, 2009 2.211 2.223 2.189 2.200 86,662 -0.01(-0.66%)
Apr 02, 2009 2.244 2.261 2.179 2.215 224,618 -0.02(-0.94%)
Apr 01, 2009 2.098 2.240 2.084 2.235 225,566 +0.10(+4.84%)
Mar 31, 2009 2.229 2.235 2.100 2.132 368,199 -0.06(-2.94%)
Mar 30, 2009 2.206 2.260 2.155 2.197 764,818 -0.06(-2.85%)
Mar 26, 2009 2.206 2.294 2.197 2.261 861,604 +0.06(+2.71%)
Mar 25, 2009 2.208 2.276 2.179 2.202 813,973 -0.00(-0.01%)
Mar 24, 2009 2.271 2.276 2.194 2.202 581,145 -0.06(-2.63%)
Mar 23, 2009 2.260 2.268 2.247 2.261 546,128 +0.06(+2.86%)
Mar 20, 2009 2.216 2.292 2.163 2.198 850,279 +0.08(+3.83%)
Mar 19, 2009 2.192 2.235 2.090 2.117 630,883 -0.02(-0.85%)
Mar 18, 2009 2.208 2.260 1.961 2.135 2,623,610 -0.08(-3.43%)
Mar 17, 2009 2.077 2.224 2.077 2.211 1,279,870 +0.12(+5.63%)
Mar 16, 2009 1.995 2.164 1.993 2.093 797,121 +0.13(+6.75%)
Mar 13, 2009 1.935 2.061 1.895 1.961 0 +0.09(+4.83%)
Mar 12, 2009 1.796 1.871 1.750 1.871 1,403,155 +0.09(+5.08%)
Mar 11, 2009 1.654 1.806 1.609 1.780 1,499,656 +0.13(+7.71%)
Mar 10, 2009 1.611 1.759 1.577 1.653 1,911,596 +0.09(+5.57%)
Mar 09, 2009 1.456 1.595 1.456 1.566 1,784,817 +0.09(+6.01%)
Mar 06, 2009 1.388 1.559 1.383 1.477 0 +0.30(+25.17%)
Mar 05, 2009 1.367 1.416 1.154 1.180 1,994,969 -0.21(-15.00%)
Mar 04, 2009 1.558 1.582 1.341 1.388 2,222,041 -0.29(-17.39%)
Mar 02, 2009 1.863 1.872 1.656 1.680 781,155 -0.20(-10.41%)
Feb 27, 2009 1.874 1.919 1.813 1.876 0 +0.01(+0.43%)
Feb 26, 2009 1.963 1.980 1.843 1.867 780,443 -0.09(-4.58%)
Feb 25, 2009 2.100 2.100 1.953 1.957 644,272 -0.15(-7.30%)
Feb 24, 2009 2.145 2.145 1.890 2.111 5,813,590 +0.00(+0.15%)
Feb 23, 2009 2.143 2.152 2.066 2.108 9,517,823 -0.03(-1.51%)
Feb 20, 2009 2.116 2.155 2.098 2.140 313,821 +0.00(+0.08%)
Feb 19, 2009 2.187 2.227 2.137 2.139 527,659 -0.06(-2.57%)
Feb 18, 2009 2.265 2.308 2.179 2.195 860,551 -0.08(-3.68%)
Feb 17, 2009 2.203 2.289 2.203 2.279 254,679 +0.05(+2.10%)
Feb 13, 2009 2.273 2.278 2.200 2.232 223,261 -0.03(-1.21%)
Feb 12, 2009 2.224 2.273 2.179 2.260 263,774 +0.09(+3.93%)
Feb 11, 2009 2.195 2.211 2.140 2.174 258,061 +0.01(+0.30%)
Feb 10, 2009 2.189 2.219 2.137 2.168 141,195 -0.01(-0.44%)
Feb 09, 2009 2.187 2.213 2.164 2.177 130,570 +0.02(+0.82%)
Feb 06, 2009 2.198 2.227 2.119 2.160 219,953 +0.01(+0.45%)
Feb 05, 2009 2.260 2.260 2.150 2.150 330,084 -0.07(-3.13%)
Feb 04, 2009 2.227 2.256 2.156 2.219 336,478 -0.05(-2.07%)
Feb 03, 2009 2.124 2.297 2.124 2.266 399,871 +0.17(+8.00%)
Feb 02, 2009 2.176 2.195 2.098 2.098 237,697 -0.03(-1.52%)
Jan 30, 2009 2.176 2.205 2.116 2.131 0 -0.02(-0.75%)
Jan 29, 2009 2.177 2.227 2.147 2.147 212,469 +0.01(+0.30%)
Jan 28, 2009 2.223 2.242 2.114 2.140 223,404 -0.01(-0.38%)
Jan 27, 2009 2.163 2.211 2.123 2.148 233,292 -0.04(-1.61%)
Jan 26, 2009 2.245 2.245 2.164 2.184 277,584 -0.03(-1.40%)
Jan 23, 2009 2.155 2.261 2.152 2.215 300,358 +0.06(+2.69%)
Jan 22, 2009 2.050 2.179 2.050 2.156 457,291 +0.09(+4.38%)
Jan 21, 2009 2.066 2.093 2.020 2.066 250,038 +0.00(+0.00%)
Jan 20, 2009 2.098 2.163 2.018 2.066 563,866 +0.01(+0.55%)
Jan 16, 2009 2.071 2.098 2.053 2.055 295,055 +0.00(+0.24%)
Jan 15, 2009 2.195 2.195 2.050 2.050 373,757 -0.13(-5.93%)
Jan 14, 2009 2.308 2.313 2.147 2.179 497,252 -0.16(-6.77%)
Jan 13, 2009 2.273 2.405 2.113 2.337 743,115 +0.12(+5.54%)
Jan 12, 2009 2.334 2.421 2.213 2.215 1,216,576 -0.07(-3.04%)
Jan 09, 2009 2.255 2.321 2.166 2.284 870,160 +0.07(+3.28%)
Jan 08, 2009 2.184 2.219 2.160 2.211 321,250 +0.02(+1.11%)
Jan 07, 2009 2.274 2.274 2.147 2.187 190,840 -0.06(-2.52%)
Jan 06, 2009 2.169 2.371 2.169 2.244 389,487 +0.06(+2.66%)
Jan 05, 2009 2.097 2.244 2.097 2.185 282,243 +0.10(+4.72%)
Jan 02, 2009 1.824 2.098 1.824 2.087 0 +0.28(+15.45%)
Jan 01, 2009 1.685 1.808 1.656 1.808 0 +0.00(+0.00%)
Dec 31, 2008 1.685 1.808 1.656 1.808 327,650 +0.10(+5.76%)
Dec 30, 2008 1.738 1.738 1.662 1.709 1,377,796 +0.01(+0.76%)
Dec 29, 2008 1.695 1.734 1.685 1.696 508,769 -0.01(-0.38%)
Dec 26, 2008 1.708 1.727 1.695 1.703 51,119 +0.01(+0.38%)
Dec 24, 2008 1.698 1.714 1.695 1.696 99,320 -0.00(-0.09%)
Dec 23, 2008 1.764 1.777 1.683 1.698 344,006 -0.04(-2.14%)
Dec 22, 2008 1.808 1.855 1.735 1.735 219,129 -0.04(-2.09%)
Dec 19, 2008 1.774 1.837 1.772 1.772 186,361 -0.05(-2.57%)
Dec 18, 2008 1.869 1.919 1.775 1.819 273,736 +0.01(+0.54%)
Dec 17, 2008 1.838 1.880 1.763 1.809 295,978 -0.04(-2.10%)
Dec 16, 2008 1.775 1.907 1.735 1.848 408,606 +0.06(+3.62%)
Dec 15, 2008 1.918 1.921 1.746 1.784 349,978 -0.18(-9.20%)
Dec 12, 2008 1.830 1.969 1.830 1.964 305,792 +0.07(+3.84%)
Dec 11, 2008 1.774 1.921 1.745 1.892 410,366 +0.08(+4.64%)
Dec 10, 2008 1.677 1.824 1.677 1.808 346,831 +0.11(+6.67%)
Dec 09, 2008 1.725 1.775 1.666 1.695 293,023 -0.06(-3.67%)
Dec 08, 2008 1.706 1.809 1.674 1.759 473,102 +0.03(+1.87%)
Dec 05, 2008 1.801 1.803 1.711 1.727 210,046 -0.08(-4.46%)
Dec 04, 2008 1.800 1.853 1.788 1.808 117,801 +0.02(+1.08%)
Dec 03, 2008 1.785 1.824 1.654 1.788 308,096 +0.13(+8.10%)
Dec 02, 2008 1.792 1.808 1.650 1.654 331,658 -0.15(-8.07%)
Dec 01, 2008 1.888 1.903 1.800 1.800 242,969 -0.10(-5.11%)
Nov 28, 2008 1.817 1.914 1.817 1.897 123,724 +0.05(+2.62%)
Nov 26, 2008 1.835 1.871 1.772 1.848 246,860 -0.01(-0.61%)
Nov 25, 2008 1.816 1.866 1.787 1.859 480,642 +0.01(+0.70%)
Nov 24, 2008 1.750 1.856 1.734 1.847 382,517 +0.14(+7.93%)
Nov 21, 2008 1.695 1.737 1.585 1.711 535,794 +0.02(+1.24%)
Nov 20, 2008 1.775 1.792 1.685 1.690 351,601 -0.09(-4.90%)
Nov 19, 2008 1.937 1.937 1.775 1.777 178,703 -0.16(-8.10%)
Nov 18, 2008 1.959 1.993 1.871 1.934 326,429 -0.05(-2.68%)
Nov 17, 2008 2.174 2.174 1.948 1.987 275,316 -0.19(-8.75%)
Nov 14, 2008 2.034 2.194 2.019 2.177 213,342 +0.14(+7.06%)
Nov 13, 2008 2.098 2.114 1.938 2.034 249,809 -0.05(-2.33%)
Nov 12, 2008 2.161 2.192 2.082 2.082 253,229 -0.09(-4.16%)
Nov 11, 2008 2.190 2.192 2.125 2.173 157,174 -0.03(-1.39%)
Nov 10, 2008 2.290 2.319 2.163 2.203 192,810 -0.03(-1.16%)
Nov 07, 2008 2.098 2.261 2.073 2.229 180,537 +0.13(+6.23%)
Nov 06, 2008 2.160 2.193 2.085 2.098 346,633 -0.07(-3.42%)
Nov 05, 2008 2.429 2.610 2.145 2.173 557,528 -0.38(-15.03%)
Nov 04, 2008 2.437 2.557 2.437 2.557 253,917 +0.13(+5.46%)
Nov 03, 2008 2.437 2.551 2.360 2.424 559,560 +0.00(+0.13%)
Oct 31, 2008 2.321 2.437 2.300 2.421 463,288 +0.12(+5.19%)
Oct 30, 2008 2.192 2.315 2.192 2.302 199,743 +0.14(+6.50%)
Oct 29, 2008 2.179 2.197 2.106 2.161 234,395 -0.02(-1.11%)
Oct 28, 2008 2.192 2.210 2.171 2.185 237,511 -0.00(-0.07%)
Oct 27, 2008 2.187 2.211 2.179 2.187 166,665 -0.07(-3.21%)
Oct 24, 2008 2.168 2.271 2.100 2.260 279,386 -0.02(-0.71%)
Oct 23, 2008 2.311 2.319 2.229 2.276 318,102 -0.01(-0.42%)
Oct 22, 2008 2.308 2.340 2.268 2.286 414,009 -0.04(-1.67%)
Oct 21, 2008 2.252 2.373 2.252 2.324 563,408 +0.07(+3.23%)
Oct 20, 2008 2.260 2.292 2.227 2.252 435,167 +0.04(+1.82%)
Oct 17, 2008 2.297 2.297 2.163 2.211 402,052 +0.04(+1.78%)
Oct 16, 2008 2.143 2.173 2.089 2.173 293,456 +0.06(+2.75%)
Oct 15, 2008 2.032 2.147 2.032 2.114 687,132 -0.05(-2.24%)
Oct 14, 2008 2.021 2.242 2.021 2.163 982,621 +0.19(+9.66%)
Oct 13, 2008 1.687 1.990 1.687 1.972 490,616 +0.36(+22.20%)
Oct 10, 2008 1.656 1.735 1.529 1.614 1,279,628 -0.08(-4.76%)
Oct 09, 2008 1.948 2.018 1.695 1.695 699,895 -0.25(-13.02%)
Oct 08, 2008 2.064 2.082 1.848 1.948 1,137,664 -0.16(-7.57%)
Oct 07, 2008 2.350 2.389 2.029 2.108 795,349 -0.25(-10.67%)
Oct 06, 2008 2.555 2.555 2.300 2.360 943,651 -0.17(-6.88%)
Oct 03, 2008 2.528 2.570 2.466 2.534 369,122 +0.00(+0.06%)
Oct 02, 2008 2.654 2.671 2.502 2.532 248,799 -0.11(-4.21%)
Oct 01, 2008 2.547 2.663 2.421 2.644 164,583 +0.10(+4.13%)
Sep 30, 2008 2.502 2.547 2.502 2.539 223,751 +0.05(+2.08%)
Sep 29, 2008 2.547 2.566 2.486 2.487 344,198 +0.00(+0.06%)
Sep 26, 2008 2.461 2.495 2.445 2.486 0 +0.02(+0.65%)
Sep 25, 2008 2.495 2.503 2.431 2.470 418,426 -0.01(-0.33%)
Sep 24, 2008 2.502 2.550 2.460 2.478 352,871 -0.02(-0.97%)
Sep 23, 2008 2.578 2.584 2.486 2.502 266,704 -0.10(-3.67%)
Sep 22, 2008 2.728 2.731 2.583 2.597 219,724 -0.16(-5.74%)
Sep 19, 2008 2.534 2.904 2.534 2.755 0 +0.25(+9.99%)
Sep 18, 2008 2.552 2.592 2.421 2.505 770,908 -0.12(-4.55%)
Sep 17, 2008 2.712 2.784 2.610 2.624 241,699 -0.10(-3.84%)
Sep 16, 2008 2.728 2.775 2.665 2.729 455,971 +0.00(+0.06%)
Sep 15, 2008 2.833 2.842 2.684 2.728 273,042 -0.12(-4.30%)
Sep 12, 2008 2.765 2.857 2.757 2.850 178,418 +0.07(+2.50%)
Sep 11, 2008 2.825 2.849 2.767 2.781 172,824 -0.05(-1.94%)
Sep 10, 2008 2.826 2.857 2.825 2.836 168,654 +0.01(+0.23%)
Sep 09, 2008 2.889 2.904 2.825 2.829 363,299 -0.08(-2.61%)
Sep 08, 2008 2.744 2.935 2.744 2.905 335,295 -0.01(-0.22%)
Sep 05, 2008 2.905 2.913 2.876 2.912 0 +0.01(+0.22%)
Sep 04, 2008 2.923 2.938 2.880 2.905 202,847 -0.00(-0.11%)
Sep 03, 2008 2.889 2.933 2.889 2.909 104,171 +0.02(+0.78%)
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.