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: 4:10 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, 2010 2.910 2.926 2.880 2.910 2,355 +0.01(+0.29%)
Aug 30, 2010 2.989 2.989 2.893 2.902 2,167,216 -0.05(-1.67%)
Aug 27, 2010 2.951 2.989 2.914 2.951 2,704,650 +0.04(+1.43%)
Aug 26, 2010 2.935 2.940 2.900 2.910 849,160 +0.01(+0.40%)
Aug 25, 2010 2.926 2.966 2.893 2.898 2,288,110 -0.03(-0.91%)
Aug 24, 2010 2.925 2.958 2.836 2.925 3,781,182 +0.04(+1.33%)
Aug 23, 2010 2.891 2.900 2.873 2.886 4,072,094 +0.02(+0.70%)
Aug 20, 2010 2.845 2.871 2.821 2.866 481,686 +0.01(+0.35%)
Aug 19, 2010 2.848 2.879 2.843 2.856 506,740 -0.00(-0.06%)
Aug 18, 2010 2.844 2.866 2.841 2.858 250,348 +0.02(+0.59%)
Aug 17, 2010 2.816 2.866 2.816 2.841 349,553 +0.03(+1.07%)
Aug 16, 2010 2.778 2.841 2.778 2.811 335,257 +0.02(+0.78%)
Aug 13, 2010 2.789 2.808 2.781 2.789 240,403 +0.01(+0.48%)
Aug 12, 2010 2.774 2.784 2.761 2.776 224,151 -0.01(-0.18%)
Aug 11, 2010 2.801 2.833 2.774 2.781 600,451 -0.07(-2.35%)
Aug 10, 2010 2.854 2.866 2.818 2.848 536,114 -0.02(-0.76%)
Aug 09, 2010 2.859 2.890 2.853 2.869 464,931 +0.02(+0.53%)
Aug 06, 2010 2.854 2.893 2.841 2.854 422,106 -0.05(-1.67%)
Aug 05, 2010 2.935 2.965 2.891 2.903 261,508 -0.05(-1.75%)
Aug 04, 2010 2.930 2.966 2.925 2.955 519,814 +0.02(+0.80%)
Aug 03, 2010 2.931 2.950 2.908 2.931 437,789 -0.00(-0.11%)
Aug 02, 2010 2.931 2.936 2.906 2.935 463,603 +0.03(+0.98%)
Jul 30, 2010 2.906 2.923 2.874 2.906 303,484 +0.01(+0.35%)
Jul 29, 2010 2.920 2.931 2.884 2.896 427,778 -0.02(-0.74%)
Jul 28, 2010 2.953 2.953 2.918 2.918 133,575 -0.05(-1.69%)
Jul 27, 2010 2.985 3.003 2.941 2.968 401,007 -0.02(-0.78%)
Jul 26, 2010 2.938 2.991 2.938 2.991 259,766 +0.04(+1.42%)
Jul 23, 2010 2.946 2.965 2.916 2.950 222,547 +0.00(+0.00%)
Jul 22, 2010 2.923 2.968 2.908 2.950 421,830 +0.06(+2.20%)
Jul 21, 2010 2.941 2.953 2.873 2.886 278,005 -0.05(-1.76%)
Jul 20, 2010 2.841 2.941 2.831 2.938 467,450 +0.06(+2.03%)
Jul 19, 2010 2.868 2.893 2.844 2.879 379,100 +0.03(+1.06%)
Jul 16, 2010 2.849 2.886 2.849 2.849 364,314 -0.04(-1.22%)
Jul 15, 2010 2.879 2.888 2.823 2.884 298,607 +0.02(+0.52%)
Jul 14, 2010 2.864 2.879 2.853 2.869 276,234 +0.01(+0.35%)
Jul 13, 2010 2.833 2.859 2.828 2.859 256,164 +0.04(+1.24%)
Jul 12, 2010 2.814 2.841 2.798 2.824 689,484 +0.02(+0.60%)
Jul 09, 2010 2.808 2.817 2.783 2.808 354,860 +0.02(+0.84%)
Jul 08, 2010 2.773 2.818 2.773 2.784 230,883 +0.00(+0.06%)
Jul 07, 2010 2.729 2.789 2.709 2.783 343,246 +0.07(+2.65%)
Jul 06, 2010 2.716 2.739 2.687 2.711 262,698 +0.02(+0.68%)
Jul 02, 2010 2.692 2.709 2.674 2.692 231,643 +0.01(+0.44%)
Jul 01, 2010 2.669 2.709 2.640 2.681 445,430 +0.03(+1.07%)
Jun 30, 2010 2.647 2.677 2.642 2.652 400,037 +0.01(+0.19%)
Jun 29, 2010 2.657 2.679 2.646 2.647 535,306 -0.06(-2.04%)
Jun 25, 2010 2.702 2.717 2.674 2.702 211,783 +0.01(+0.43%)
Jun 24, 2010 2.709 2.722 2.666 2.691 406,721 -0.04(-1.35%)
Jun 23, 2010 2.766 2.779 2.707 2.727 523,668 -0.05(-1.86%)
Jun 22, 2010 2.833 2.853 2.769 2.779 426,934 -0.08(-2.63%)
Jun 21, 2010 2.900 2.910 2.841 2.854 467,618 -0.01(-0.41%)
Jun 18, 2010 2.866 2.883 2.854 2.866 192,814 -0.02(-0.70%)
Jun 17, 2010 2.866 2.891 2.841 2.886 263,572 +0.01(+0.47%)
Jun 16, 2010 2.849 2.888 2.849 2.873 288,195 +0.02(+0.53%)
Jun 15, 2010 2.819 2.859 2.804 2.858 370,131 +0.05(+1.73%)
Jun 14, 2010 2.796 2.814 2.789 2.809 814,712 +0.04(+1.39%)
Jun 11, 2010 2.674 2.776 2.674 2.771 741,668 +0.06(+2.03%)
Jun 10, 2010 2.625 2.727 2.625 2.716 752,409 +0.10(+3.64%)
Jun 09, 2010 2.562 2.624 2.562 2.620 583,673 +0.06(+2.22%)
Jun 08, 2010 2.540 2.565 2.507 2.564 391,541 +0.05(+1.79%)
Jun 07, 2010 2.579 2.584 2.517 2.518 651,241 -0.04(-1.44%)
Jun 04, 2010 2.555 2.604 2.552 2.555 560,408 -0.06(-2.30%)
Jun 03, 2010 2.629 2.640 2.597 2.615 406,823 -0.01(-0.51%)
Jun 02, 2010 2.617 2.634 2.596 2.629 323,535 +0.04(+1.55%)
Jun 01, 2010 2.619 2.649 2.585 2.589 428,119 -0.03(-1.02%)
May 28, 2010 2.615 2.630 2.590 2.615 219,729 +0.02(+0.71%)
May 27, 2010 2.572 2.610 2.572 2.597 741,183 +0.07(+2.71%)
May 26, 2010 2.554 2.579 2.523 2.529 717,206 +0.02(+0.97%)
May 25, 2010 2.509 2.509 2.453 2.504 895,894 -0.04(-1.68%)
May 24, 2010 2.567 2.583 2.539 2.547 618,655 -0.01(-0.26%)
May 21, 2010 2.506 2.558 2.463 2.554 949,701 +0.04(+1.50%)
May 20, 2010 2.491 2.544 2.486 2.516 2,669,976 -0.13(-5.08%)
May 19, 2010 2.665 2.678 2.598 2.650 1,037,680 -0.06(-2.12%)
May 18, 2010 2.762 2.790 2.706 2.708 724,555 -0.05(-1.73%)
May 17, 2010 2.778 2.798 2.718 2.755 592,959 -0.04(-1.53%)
May 14, 2010 2.798 2.846 2.773 2.798 659,799 -0.06(-1.96%)
May 13, 2010 2.869 2.869 2.833 2.854 352,287 -0.00(-0.06%)
May 12, 2010 2.877 2.877 2.814 2.855 820,608 -0.01(-0.29%)
May 11, 2010 2.854 2.869 2.852 2.864 450,004 +0.04(+1.45%)
May 10, 2010 2.788 2.823 2.783 2.823 457,560 +0.11(+4.05%)
May 07, 2010 2.731 2.739 2.644 2.713 1,039,739 +0.03(+1.10%)
May 06, 2010 2.816 2.823 2.618 2.683 1,619,232 -0.12(-4.39%)
May 05, 2010 2.823 2.835 2.800 2.806 650,433 -0.05(-1.61%)
May 04, 2010 2.892 2.924 2.839 2.852 760,471 -0.05(-1.81%)
May 03, 2010 2.895 2.924 2.880 2.905 405,045 +0.01(+0.28%)
Apr 30, 2010 2.954 2.954 2.890 2.897 392,413 -0.06(-1.94%)
Apr 29, 2010 2.892 2.969 2.892 2.954 682,089 +0.07(+2.45%)
Apr 28, 2010 2.916 2.928 2.878 2.883 411,907 -0.02(-0.85%)
Apr 27, 2010 2.946 2.946 2.882 2.908 757,711 -0.04(-1.50%)
Apr 26, 2010 2.944 2.964 2.944 2.952 615,389 +0.00(+0.11%)
Apr 23, 2010 2.942 2.954 2.931 2.949 521,804 -0.01(-0.28%)
Apr 22, 2010 2.954 2.961 2.919 2.957 284,411 +0.00(+0.06%)
Apr 21, 2010 2.972 2.995 2.946 2.956 379,800 -0.01(-0.33%)
Apr 20, 2010 2.942 2.975 2.938 2.965 455,902 +0.06(+2.21%)
Apr 19, 2010 2.887 2.916 2.864 2.901 488,052 +0.01(+0.34%)
Apr 16, 2010 2.969 2.977 2.872 2.892 1,117,310 -0.09(-3.08%)
Apr 15, 2010 3.026 3.033 2.979 2.983 699,694 -0.03(-0.93%)
Apr 14, 2010 3.038 3.062 2.997 3.011 1,488,774 +0.05(+1.61%)
Apr 13, 2010 2.921 2.964 2.887 2.964 571,083 +0.04(+1.46%)
Apr 12, 2010 2.919 2.944 2.898 2.921 382,791 +0.00(+0.17%)
Apr 09, 2010 2.888 2.926 2.864 2.916 399,171 +0.03(+1.02%)
Apr 08, 2010 2.926 2.952 2.875 2.887 414,088 -0.04(-1.35%)
Apr 07, 2010 2.998 3.010 2.916 2.926 390,457 -0.06(-1.98%)
Apr 06, 2010 2.970 2.991 2.970 2.985 629,514 +0.01(+0.44%)
Apr 05, 2010 2.942 2.972 2.941 2.972 535,551 +0.02(+0.61%)
Apr 01, 2010 2.903 2.954 2.954 2.954 662,980 +0.07(+2.33%)
Mar 31, 2010 2.841 2.910 2.839 2.887 520,823 +0.05(+1.85%)
Mar 30, 2010 2.844 2.847 2.811 2.834 434,593 +0.01(+0.47%)
Mar 29, 2010 2.864 2.887 2.790 2.821 1,218,500 -0.04(-1.49%)
Mar 26, 2010 2.941 2.944 2.831 2.864 967,201 -0.06(-2.13%)
Mar 25, 2010 2.972 2.980 2.921 2.926 735,256 -0.03(-1.16%)
Mar 24, 2010 3.010 3.010 2.954 2.961 435,830 -0.04(-1.42%)
Mar 23, 2010 3.020 3.036 2.983 3.003 484,962 -0.01(-0.49%)
Mar 22, 2010 2.944 3.020 2.931 3.018 910,568 +0.05(+1.83%)
Mar 19, 2010 2.957 2.964 2.908 2.964 745,377 +0.00(+0.11%)
Mar 18, 2010 2.956 2.983 2.946 2.961 592,684 -0.00(-0.06%)
Mar 17, 2010 2.924 2.974 2.910 2.962 471,051 +0.05(+1.63%)
Mar 16, 2010 2.887 2.919 2.864 2.915 557,945 +0.05(+1.66%)
Mar 15, 2010 2.860 2.887 2.857 2.867 314,885 +0.01(+0.46%)
Mar 12, 2010 2.832 2.883 2.832 2.854 538,409 +0.02(+0.81%)
Mar 11, 2010 2.829 2.849 2.808 2.831 471,240 +0.00(+0.12%)
Mar 10, 2010 2.847 2.847 2.801 2.828 732,654 -0.00(-0.12%)
Mar 09, 2010 2.816 2.832 2.811 2.831 425,520 +0.00(+0.17%)
Mar 08, 2010 2.795 2.832 2.790 2.826 975,294 +0.04(+1.29%)
Mar 05, 2010 2.816 2.839 2.787 2.790 690,072 -0.01(-0.23%)
Mar 04, 2010 2.788 2.796 2.764 2.796 429,316 +0.02(+0.83%)
Mar 03, 2010 2.780 2.782 2.765 2.773 335,383 +0.00(+0.18%)
Mar 02, 2010 2.749 2.775 2.749 2.768 472,873 +0.03(+1.02%)
Mar 01, 2010 2.726 2.742 2.701 2.741 427,549 +0.04(+1.52%)
Feb 26, 2010 2.742 2.742 2.686 2.700 705,531 -0.03(-1.02%)
Feb 25, 2010 2.709 2.736 2.698 2.727 510,068 -0.00(-0.06%)
Feb 24, 2010 2.754 2.777 2.726 2.729 556,775 -0.00(-0.15%)
Feb 23, 2010 2.746 2.764 2.725 2.733 782,176 -0.03(-0.99%)
Feb 22, 2010 2.754 2.761 2.735 2.761 546,289 +0.02(+0.59%)
Feb 19, 2010 2.728 2.746 2.706 2.745 640,069 +0.01(+0.24%)
Feb 18, 2010 2.745 2.749 2.724 2.738 661,383 +0.01(+0.24%)
Feb 17, 2010 2.753 2.753 2.718 2.732 1,046,705 -0.00(-0.12%)
Feb 16, 2010 2.691 2.740 2.691 2.735 400,329 +0.05(+1.74%)
Feb 12, 2010 2.688 2.688 2.688 2.688 825,065 -0.01(-0.42%)
Feb 11, 2010 2.694 2.704 2.675 2.699 613,527 +0.01(+0.54%)
Feb 10, 2010 2.683 2.701 2.656 2.685 1,173,240 +0.00(+0.12%)
Feb 09, 2010 2.691 2.698 2.640 2.682 514,197 +0.01(+0.54%)
Feb 08, 2010 2.612 2.691 2.612 2.667 750,902 +0.07(+2.67%)
Feb 05, 2010 2.583 2.606 2.559 2.598 674,230 +0.01(+0.37%)
Feb 04, 2010 2.611 2.614 2.575 2.588 423,050 -0.04(-1.41%)
Feb 03, 2010 2.638 2.638 2.599 2.625 1,076,722 -0.00(-0.18%)
Feb 02, 2010 2.633 2.636 2.607 2.630 487,129 +0.03(+0.99%)
Feb 01, 2010 2.599 2.614 2.591 2.604 682,654 +0.02(+0.94%)
Jan 29, 2010 2.617 2.617 2.577 2.580 436,652 -0.03(-1.11%)
Jan 28, 2010 2.601 2.611 2.583 2.609 553,673 -0.00(-0.06%)
Jan 27, 2010 2.617 2.617 2.567 2.611 686,606 -0.00(-0.12%)
Jan 26, 2010 2.599 2.636 2.599 2.614 311,468 +0.00(+0.19%)
Jan 25, 2010 2.657 2.669 2.602 2.609 634,513 -0.02(-0.86%)
Jan 22, 2010 2.682 2.699 2.615 2.631 657,400 -0.04(-1.45%)
Jan 21, 2010 2.740 2.740 2.665 2.670 764,132 -0.05(-1.96%)
Jan 20, 2010 2.757 2.774 2.714 2.724 728,677 -0.03(-1.06%)
Jan 19, 2010 2.698 2.788 2.698 2.753 987,210 +0.06(+2.34%)
Jan 15, 2010 2.743 2.690 2.690 2.690 1,159,550 -0.05(-1.71%)
Jan 14, 2010 2.759 2.765 2.728 2.736 569,883 -0.01(-0.24%)
Jan 13, 2010 2.741 2.770 2.725 2.743 1,145,917 +0.02(+0.77%)
Jan 12, 2010 2.736 2.775 2.701 2.722 659,742 -0.02(-0.77%)
Jan 11, 2010 2.759 2.759 2.728 2.743 793,474 +0.01(+0.53%)
Jan 08, 2010 2.743 2.769 2.722 2.728 741,722 -0.01(-0.47%)
Jan 07, 2010 2.748 2.759 2.724 2.741 988,424 -0.00(-0.12%)
Jan 06, 2010 2.735 2.759 2.720 2.745 636,142 +0.01(+0.35%)
Jan 05, 2010 2.694 2.749 2.694 2.735 919,272 +0.04(+1.32%)
Jan 04, 2010 2.749 2.777 2.696 2.699 1,047,349 -0.01(-0.30%)
Dec 31, 2009 2.704 2.707 2.707 2.707 890,103 -0.01(-0.30%)
Dec 30, 2009 2.711 2.761 2.690 2.715 843,114 +0.01(+0.48%)
Dec 29, 2009 2.745 2.801 2.688 2.703 1,201,485 -0.02(-0.89%)
Dec 28, 2009 2.625 2.761 2.625 2.727 732,579 +0.12(+4.65%)
Dec 24, 2009 2.636 2.638 2.599 2.606 406,827 -0.02(-0.62%)
Dec 23, 2009 2.617 2.665 2.599 2.622 707,827 +0.03(+1.06%)
Dec 22, 2009 2.604 2.615 2.585 2.594 926,612 +0.00(+0.06%)
Dec 21, 2009 2.554 2.615 2.554 2.593 1,713,862 +0.05(+2.16%)
Dec 18, 2009 2.577 2.577 2.536 2.538 1,354,457 -0.01(-0.57%)
Dec 17, 2009 2.502 2.552 2.486 2.552 1,488,393 +0.04(+1.41%)
Dec 16, 2009 2.499 2.518 2.486 2.517 1,154,471 +0.02(+0.84%)
Dec 15, 2009 2.504 2.510 2.486 2.496 1,183,169 -0.00(-0.19%)
Dec 14, 2009 2.499 2.512 2.491 2.501 1,099,033 +0.01(+0.32%)
Dec 11, 2009 2.512 2.512 2.477 2.493 1,317,911 +0.01(+0.26%)
Dec 10, 2009 2.501 2.522 2.467 2.486 1,554,888 +0.00(+0.06%)
Dec 09, 2009 2.502 2.514 2.470 2.485 1,457,707 -0.00(-0.19%)
Dec 08, 2009 2.544 2.559 2.486 2.489 1,954,660 -0.04(-1.47%)
Dec 07, 2009 2.522 2.544 2.510 2.527 1,436,183 +0.01(+0.38%)
Dec 04, 2009 2.569 2.583 2.510 2.517 1,181,750 +0.00(+0.06%)
Dec 03, 2009 2.567 2.567 2.510 2.515 2,054,108 +0.00(+0.00%)
Dec 02, 2009 2.523 2.557 2.502 2.515 2,815,757 -0.02(-0.64%)
Dec 01, 2009 2.509 2.541 2.486 2.531 605,704 +0.05(+1.82%)
Nov 30, 2009 2.504 2.548 2.480 2.486 993,621 -0.02(-0.77%)
Nov 27, 2009 2.486 2.512 2.486 2.506 229,494 -0.04(-1.40%)
Nov 25, 2009 2.565 2.573 2.523 2.541 495,503 -0.05(-1.81%)
Nov 24, 2009 2.627 2.749 2.570 2.588 955,049 +0.00(+0.00%)
Nov 23, 2009 2.585 2.620 2.569 2.588 1,328,131 +0.03(+1.26%)
Nov 20, 2009 2.570 2.570 2.517 2.556 992,549 +0.03(+1.21%)
Nov 19, 2009 2.573 2.594 2.510 2.525 495,503 -0.06(-2.37%)
Nov 18, 2009 2.596 2.603 2.552 2.586 779,401 +0.01(+0.50%)
Nov 17, 2009 2.599 2.644 2.551 2.573 1,161,161 -0.03(-0.99%)
Nov 16, 2009 2.510 2.611 2.446 2.599 975,794 +0.14(+5.85%)
Nov 13, 2009 2.462 2.470 2.446 2.456 938,362 +0.00(+0.07%)
Nov 12, 2009 2.463 2.463 2.446 2.454 569,325 -0.01(-0.46%)
Nov 11, 2009 2.470 2.486 2.422 2.465 670,681 +0.00(+0.20%)
Nov 10, 2009 2.447 2.502 2.447 2.460 1,745,817 +0.01(+0.59%)
Nov 09, 2009 2.396 2.454 2.396 2.446 653,300 +0.07(+3.13%)
Nov 06, 2009 2.368 2.385 2.344 2.372 1,442,216 -0.00(-0.20%)
Nov 05, 2009 2.430 2.430 2.361 2.376 1,446,261 +0.00(+0.14%)
Nov 04, 2009 2.397 2.405 2.367 2.373 1,454,424 -0.00(-0.14%)
Nov 03, 2009 2.359 2.389 2.323 2.376 2,900,376 +0.02(+0.82%)
Nov 02, 2009 2.417 2.417 2.339 2.357 3,357,407 +0.02(+0.69%)
Oct 30, 2009 2.470 2.641 2.302 2.341 8,338,025 -0.32(-12.12%)
Oct 29, 2009 2.743 2.745 2.604 2.664 552,651 +0.00(+0.00%)
Oct 28, 2009 2.874 2.875 2.656 2.664 484,669 -0.20(-6.83%)
Oct 27, 2009 2.849 2.890 2.849 2.859 211,382 +0.01(+0.28%)
Oct 26, 2009 2.888 2.888 2.830 2.851 146,498 -0.00(-0.17%)
Oct 23, 2009 2.872 2.872 2.825 2.856 156,979 -0.04(-1.50%)
Oct 22, 2009 2.914 2.914 2.833 2.899 218,505 -0.01(-0.50%)
Oct 21, 2009 2.898 2.927 2.874 2.914 193,648 -0.01(-0.28%)
Oct 20, 2009 2.875 2.929 2.866 2.922 311,164 -0.05(-1.74%)
Oct 19, 2009 2.932 2.979 2.874 2.974 378,179 +0.05(+1.77%)
Oct 16, 2009 2.937 2.937 2.890 2.922 236,822 -0.00(-0.17%)
Oct 15, 2009 2.875 2.938 2.875 2.927 215,322 +0.05(+1.80%)
Oct 14, 2009 2.874 2.922 2.851 2.875 172,991 +0.03(+1.14%)
Oct 13, 2009 2.875 2.967 2.841 2.843 315,680 -0.03(-1.15%)
Oct 12, 2009 2.824 2.914 2.791 2.876 317,197 +0.10(+3.76%)
Oct 09, 2009 2.756 2.825 2.746 2.772 163,136 +0.03(+0.94%)
Oct 08, 2009 2.727 2.775 2.696 2.746 303,799 +0.07(+2.72%)
Oct 07, 2009 2.667 2.696 2.648 2.673 207,176 +0.01(+0.36%)
Oct 06, 2009 2.654 2.680 2.619 2.664 153,628 +0.04(+1.41%)
Oct 05, 2009 2.612 2.661 2.612 2.627 140,818 +0.04(+1.69%)
Oct 02, 2009 2.580 2.607 2.504 2.583 351,550 -0.02(-0.62%)
Oct 01, 2009 2.665 2.680 2.583 2.599 362,495 -0.06(-2.19%)
Sep 30, 2009 2.691 2.691 2.619 2.657 189,932 -0.01(-0.24%)
Sep 29, 2009 2.761 2.761 2.607 2.664 584,526 -0.11(-4.00%)
Sep 28, 2009 2.790 2.808 2.736 2.775 449,239 +0.01(+0.22%)
Sep 25, 2009 2.911 2.911 2.746 2.769 338,722 -0.13(-4.46%)
Sep 24, 2009 2.950 2.962 2.875 2.898 1,036,317 -0.06(-1.97%)
Sep 23, 2009 2.825 3.009 2.825 2.956 554,187 +0.14(+4.87%)
Sep 22, 2009 2.777 2.848 2.769 2.819 327,251 +0.04(+1.28%)
Sep 21, 2009 2.759 2.785 2.722 2.783 167,360 +0.04(+1.47%)
Sep 18, 2009 2.706 2.743 2.680 2.743 437,934 +0.05(+1.98%)
Sep 17, 2009 2.706 2.733 2.690 2.690 252,450 -0.03(-1.03%)
Sep 16, 2009 2.724 2.740 2.685 2.718 224,192 +0.01(+0.50%)
Sep 15, 2009 2.772 2.772 2.698 2.704 271,689 -0.01(-0.53%)
Sep 14, 2009 2.673 2.743 2.667 2.719 377,962 +0.05(+1.94%)
Sep 11, 2009 2.682 2.690 2.643 2.667 584,929 +0.02(+0.92%)
Sep 10, 2009 2.520 2.725 2.520 2.643 848,113 +0.20(+8.20%)
Sep 09, 2009 2.447 2.454 2.381 2.443 256,674 +0.01(+0.53%)
Sep 08, 2009 2.454 2.460 2.394 2.430 273,683 +0.01(+0.47%)
Sep 04, 2009 2.443 2.444 2.409 2.418 274,080 -0.00(-0.07%)
Sep 03, 2009 2.433 2.446 2.410 2.420 593,743 -0.01(-0.53%)
Sep 02, 2009 2.417 2.444 2.417 2.433 184,165 +0.01(+0.33%)
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.