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, 2016 11.16 11.27 11.11 11.12 465,944 -0.09(-0.77%)
Aug 30, 2016 11.20 11.28 11.17 11.21 416,691 -0.02(-0.16%)
Aug 29, 2016 11.24 11.29 11.19 11.23 453,814 +0.07(+0.64%)
Aug 26, 2016 11.29 11.33 11.13 11.15 704,620 -0.05(-0.47%)
Aug 25, 2016 11.21 11.27 11.19 11.21 434,694 -0.04(-0.35%)
Aug 24, 2016 11.39 11.39 11.23 11.25 478,181 -0.06(-0.57%)
Aug 23, 2016 11.29 11.38 11.22 11.31 458,938 +0.11(+0.98%)
Aug 22, 2016 11.25 11.25 11.17 11.20 740,554 -0.05(-0.47%)
Aug 19, 2016 11.43 11.46 11.18 11.25 656,996 -0.22(-1.92%)
Aug 18, 2016 11.45 11.54 11.41 11.47 612,549 +0.01(+0.12%)
Aug 17, 2016 11.41 11.55 11.34 11.46 509,237 +0.04(+0.38%)
Aug 16, 2016 11.54 11.54 11.39 11.41 457,363 -0.05(-0.46%)
Aug 15, 2016 11.50 11.57 11.43 11.47 664,933 +0.01(+0.08%)
Aug 12, 2016 11.55 11.58 11.44 11.46 391,983 -0.03(-0.26%)
Aug 11, 2016 11.50 11.60 11.47 11.49 627,158 +0.01(+0.12%)
Aug 10, 2016 11.47 11.50 11.40 11.47 741,632 +0.12(+1.03%)
Aug 09, 2016 11.36 11.37 11.30 11.36 455,617 +0.04(+0.39%)
Aug 08, 2016 11.24 11.39 11.21 11.31 539,878 +0.10(+0.90%)
Aug 05, 2016 11.19 11.25 11.04 11.21 647,383 +0.09(+0.85%)
Aug 04, 2016 10.91 11.20 10.87 11.12 805,405 +0.33(+3.01%)
Aug 03, 2016 10.66 10.94 10.66 10.79 674,215 +0.10(+0.90%)
Aug 02, 2016 10.61 10.74 10.58 10.70 634,659 +0.09(+0.86%)
Aug 01, 2016 10.81 10.81 10.60 10.61 337,705 -0.18(-1.66%)
Jul 29, 2016 10.48 10.82 10.45 10.78 589,313 +0.34(+3.29%)
Jul 28, 2016 10.45 10.53 10.35 10.44 537,888 -0.03(-0.26%)
Jul 27, 2016 10.65 10.65 10.47 10.47 428,755 -0.13(-1.23%)
Jul 26, 2016 10.63 10.73 10.59 10.60 292,110 -0.04(-0.41%)
Jul 25, 2016 10.71 10.71 10.56 10.64 366,339 -0.07(-0.64%)
Jul 22, 2016 10.78 10.84 10.64 10.71 334,951 -0.06(-0.53%)
Jul 21, 2016 10.96 11.01 10.75 10.77 491,036 -0.19(-1.74%)
Jul 20, 2016 10.77 11.03 10.76 10.96 766,583 +0.16(+1.53%)
Jul 19, 2016 10.69 10.86 10.64 10.79 663,057 +0.04(+0.38%)
Jul 18, 2016 10.67 10.81 10.66 10.75 660,020 +0.08(+0.77%)
Jul 15, 2016 10.71 10.71 10.55 10.67 630,435 +0.06(+0.58%)
Jul 14, 2016 10.71 10.78 10.60 10.61 446,903 -0.08(-0.79%)
Jul 13, 2016 10.73 10.84 10.66 10.69 567,120 -0.04(-0.34%)
Jul 12, 2016 10.64 10.81 10.59 10.73 787,336 +0.14(+1.34%)
Jul 11, 2016 10.61 10.67 10.44 10.59 555,783 -0.03(-0.24%)
Jul 08, 2016 10.54 10.63 10.45 10.61 498,049 +0.15(+1.47%)
Jul 07, 2016 10.77 10.77 10.39 10.46 838,311 -0.17(-1.60%)
Jul 06, 2016 10.35 10.67 10.18 10.63 1,496,782 +0.16(+1.49%)
Jul 05, 2016 10.57 10.59 10.43 10.47 1,282,911 -0.10(-0.93%)
Jul 01, 2016 10.31 10.57 10.57 10.57 1,603,611 +0.20(+1.92%)
Jun 30, 2016 10.17 10.37 10.09 10.37 921,097 +0.25(+2.49%)
Jun 29, 2016 9.772 10.15 9.772 10.12 661,194 +0.46(+4.74%)
Jun 28, 2016 9.751 9.751 9.618 9.662 828,820 +0.07(+0.69%)
Jun 27, 2016 9.731 9.788 9.552 9.595 1,491,516 -0.28(-2.79%)
Jun 24, 2016 9.893 10.14 9.744 9.870 1,159,033 -0.35(-3.41%)
Jun 23, 2016 10.19 10.24 10.14 10.22 462,686 +0.11(+1.09%)
Jun 22, 2016 10.18 10.20 10.10 10.11 683,012 -0.05(-0.54%)
Jun 21, 2016 10.34 10.34 10.10 10.16 624,374 -0.08(-0.83%)
Jun 20, 2016 10.18 10.32 10.11 10.25 378,417 +0.12(+1.15%)
Jun 17, 2016 10.09 10.17 10.04 10.13 318,034 +0.08(+0.80%)
Jun 16, 2016 10.01 10.11 9.875 10.05 677,400 -0.04(-0.41%)
Jun 15, 2016 10.11 10.14 10.03 10.09 1,011,776 +0.04(+0.43%)
Jun 14, 2016 10.15 10.18 10.02 10.05 953,653 -0.12(-1.22%)
Jun 13, 2016 10.33 10.33 10.17 10.17 1,388,195 -0.16(-1.57%)
Jun 10, 2016 10.34 10.37 10.26 10.34 594,200 -0.01(-0.11%)
Jun 09, 2016 10.26 10.38 10.22 10.35 611,126 +0.11(+1.07%)
Jun 08, 2016 10.13 10.27 10.13 10.24 1,480,498 +0.19(+1.94%)
Jun 07, 2016 10.06 10.11 9.990 10.04 702,757 +0.03(+0.25%)
Jun 06, 2016 9.898 10.07 9.889 10.02 503,451 +0.14(+1.46%)
Jun 03, 2016 9.877 10.03 9.849 9.873 560,631 +0.02(+0.21%)
Jun 02, 2016 9.744 9.905 9.740 9.852 430,426 +0.03(+0.33%)
Jun 01, 2016 9.795 9.845 9.634 9.820 439,459 +0.02(+0.21%)
May 31, 2016 9.728 9.838 9.701 9.799 1,016,013 +0.08(+0.80%)
May 27, 2016 9.740 9.721 9.721 9.721 756,206 +0.03(+0.26%)
May 26, 2016 9.694 9.742 9.639 9.696 602,495 +0.06(+0.62%)
May 25, 2016 9.637 9.686 9.562 9.637 921,818 +0.02(+0.16%)
May 24, 2016 9.650 9.700 9.596 9.621 628,397 +0.02(+0.19%)
May 23, 2016 9.639 9.657 9.580 9.603 253,965 -0.05(-0.54%)
May 20, 2016 9.668 9.713 9.614 9.655 707,736 -0.01(-0.14%)
May 19, 2016 9.779 9.779 9.623 9.668 487,985 -0.11(-1.13%)
May 18, 2016 9.876 9.942 9.779 9.779 529,731 -0.13(-1.32%)
May 17, 2016 9.802 9.937 9.788 9.910 413,878 +0.11(+1.11%)
May 16, 2016 9.808 9.931 9.781 9.802 426,748 +0.09(+0.91%)
May 13, 2016 9.691 9.747 9.671 9.713 582,702 -0.09(-0.92%)
May 12, 2016 9.865 9.917 9.786 9.804 338,293 -0.01(-0.12%)
May 11, 2016 9.736 9.869 9.664 9.815 481,412 +0.05(+0.49%)
May 10, 2016 9.704 9.813 9.574 9.768 948,668 +0.10(+1.05%)
May 09, 2016 9.827 9.827 9.619 9.666 720,239 -0.12(-1.20%)
May 06, 2016 9.524 9.833 9.524 9.784 665,844 +0.23(+2.37%)
May 05, 2016 9.338 9.598 9.338 9.557 474,641 +0.17(+1.81%)
May 04, 2016 9.481 9.490 9.320 9.388 500,240 -0.10(-1.10%)
May 03, 2016 9.426 9.548 9.282 9.492 779,070 -0.02(-0.19%)
May 02, 2016 9.519 9.565 9.460 9.510 808,415 -0.03(-0.28%)
Apr 29, 2016 9.634 9.673 9.454 9.537 518,413 -0.09(-0.94%)
Apr 28, 2016 9.621 9.720 9.607 9.628 407,513 +0.00(+0.00%)
Apr 27, 2016 9.564 9.691 9.564 9.628 600,852 +0.07(+0.71%)
Apr 26, 2016 9.542 9.635 9.530 9.560 466,132 +0.03(+0.36%)
Apr 25, 2016 9.503 9.553 9.447 9.526 437,605 +0.02(+0.21%)
Apr 22, 2016 9.467 9.641 9.467 9.505 780,578 +0.05(+0.50%)
Apr 21, 2016 9.496 9.499 9.379 9.458 543,162 -0.02(-0.21%)
Apr 20, 2016 9.429 9.496 9.318 9.478 622,984 +0.03(+0.34%)
Apr 19, 2016 9.392 9.481 9.377 9.447 758,598 +0.07(+0.72%)
Apr 18, 2016 9.327 9.404 9.316 9.379 482,483 +0.00(+0.00%)
Apr 15, 2016 9.372 9.446 9.345 9.379 319,077 +0.00(+0.02%)
Apr 14, 2016 9.386 9.426 9.327 9.377 1,537,580 -0.03(-0.29%)
Apr 13, 2016 9.406 9.406 9.343 9.404 1,076,091 -0.00(-0.02%)
Apr 12, 2016 9.343 9.431 9.252 9.406 1,651,991 +0.12(+1.24%)
Apr 11, 2016 9.225 9.345 9.202 9.291 618,517 +0.10(+1.11%)
Apr 08, 2016 9.067 9.205 9.067 9.189 1,367,133 +0.22(+2.50%)
Apr 07, 2016 9.044 9.092 8.942 8.965 880,541 -0.12(-1.32%)
Apr 06, 2016 9.056 9.135 9.008 9.085 718,457 +0.00(+0.02%)
Apr 05, 2016 8.936 9.155 8.841 9.083 1,370,870 -0.03(-0.37%)
Apr 04, 2016 9.413 9.440 9.094 9.117 1,396,473 -0.35(-3.66%)
Apr 01, 2016 9.465 9.560 9.354 9.463 694,083 -0.06(-0.66%)
Mar 31, 2016 9.370 9.571 9.329 9.526 813,970 +0.17(+1.86%)
Mar 30, 2016 9.270 9.395 9.241 9.352 743,627 +0.13(+1.45%)
Mar 29, 2016 9.160 9.241 9.083 9.218 560,730 +0.07(+0.72%)
Mar 28, 2016 9.022 9.170 9.008 9.153 849,458 +0.13(+1.45%)
Mar 24, 2016 8.893 9.022 9.022 9.022 1,003,072 +0.04(+0.40%)
Mar 23, 2016 9.191 9.202 8.985 8.985 1,130,588 -0.21(-2.26%)
Mar 22, 2016 9.182 9.252 9.069 9.193 912,791 -0.01(-0.15%)
Mar 21, 2016 9.078 9.218 9.062 9.207 843,925 +0.13(+1.42%)
Mar 18, 2016 9.144 9.175 9.069 9.078 1,107,298 -0.02(-0.25%)
Mar 17, 2016 9.051 9.196 9.040 9.101 1,241,368 +0.06(+0.63%)
Mar 16, 2016 8.981 9.098 8.936 9.044 873,858 +0.05(+0.50%)
Mar 15, 2016 8.816 9.004 8.746 8.999 561,933 +0.10(+1.14%)
Mar 14, 2016 8.895 8.940 8.809 8.897 391,353 -0.02(-0.28%)
Mar 11, 2016 8.875 8.956 8.823 8.922 701,443 +0.11(+1.23%)
Mar 10, 2016 8.859 8.922 8.723 8.814 649,684 -0.04(-0.41%)
Mar 09, 2016 8.775 8.875 8.725 8.850 779,287 +0.11(+1.27%)
Mar 08, 2016 8.852 8.861 8.703 8.739 895,516 -0.06(-0.72%)
Mar 07, 2016 8.515 8.820 8.481 8.802 924,175 +0.25(+2.93%)
Mar 04, 2016 8.486 8.551 8.411 8.551 1,015,637 +0.10(+1.23%)
Mar 03, 2016 8.465 8.470 8.322 8.447 1,206,133 +0.01(+0.08%)
Mar 02, 2016 8.592 8.601 8.375 8.441 797,097 -0.16(-1.81%)
Mar 01, 2016 8.572 8.676 8.472 8.597 1,946,239 +0.08(+0.98%)
Feb 29, 2016 8.418 8.520 8.418 8.513 1,083,787 +0.09(+1.13%)
Feb 26, 2016 8.366 8.445 8.350 8.418 1,092,765 +0.08(+0.92%)
Feb 25, 2016 8.183 8.356 8.183 8.341 1,230,267 +0.18(+2.19%)
Feb 24, 2016 8.044 8.234 7.944 8.162 1,405,373 +0.08(+0.94%)
Feb 23, 2016 7.995 8.105 7.951 8.087 1,074,483 +0.15(+1.88%)
Feb 22, 2016 7.993 8.120 7.860 7.938 2,220,407 +0.08(+0.96%)
Feb 19, 2016 7.877 7.915 7.784 7.862 882,831 -0.04(-0.56%)
Feb 18, 2016 7.869 7.975 7.855 7.906 1,383,624 +0.07(+0.88%)
Feb 17, 2016 7.808 7.886 7.742 7.837 1,603,328 +0.14(+1.79%)
Feb 16, 2016 7.719 7.813 7.624 7.699 1,305,045 +0.07(+0.96%)
Feb 12, 2016 7.659 7.626 7.626 7.626 1,588,566 +0.08(+1.03%)
Feb 11, 2016 7.726 7.755 7.448 7.548 2,373,387 -0.26(-3.39%)
Feb 10, 2016 7.864 7.953 7.784 7.813 961,868 -0.09(-1.10%)
Feb 09, 2016 7.857 8.002 7.842 7.900 1,394,321 -0.02(-0.20%)
Feb 08, 2016 7.933 8.002 7.831 7.915 1,318,837 -0.06(-0.70%)
Feb 05, 2016 8.084 8.160 7.969 7.971 1,554,521 -0.11(-1.35%)
Feb 04, 2016 7.967 8.122 7.967 8.080 1,298,225 +0.16(+2.02%)
Feb 03, 2016 7.831 7.962 7.686 7.920 1,563,106 +0.16(+2.09%)
Feb 02, 2016 7.882 7.906 7.724 7.757 655,283 -0.15(-1.91%)
Feb 01, 2016 8.009 8.013 7.857 7.909 625,035 -0.09(-1.17%)
Jan 29, 2016 7.920 8.002 7.857 8.002 998,402 +0.22(+2.86%)
Jan 28, 2016 7.604 7.869 7.595 7.780 1,134,059 +0.22(+2.85%)
Jan 27, 2016 7.412 7.610 7.386 7.564 1,961,780 +0.15(+2.01%)
Jan 26, 2016 7.361 7.453 7.350 7.415 937,581 +0.11(+1.49%)
Jan 25, 2016 7.368 7.383 7.299 7.305 654,964 -0.07(-0.91%)
Jan 22, 2016 7.299 7.417 7.288 7.372 2,239,132 +0.18(+2.44%)
Jan 21, 2016 7.176 7.314 7.125 7.196 1,185,489 +0.06(+0.78%)
Jan 20, 2016 7.105 7.167 6.789 7.141 2,167,997 -0.02(-0.34%)
Jan 19, 2016 7.314 7.314 7.138 7.165 1,497,654 -0.15(-2.04%)
Jan 15, 2016 7.305 7.314 7.314 7.314 2,202,248 -0.17(-2.32%)
Jan 14, 2016 7.553 7.604 7.330 7.488 1,948,972 +0.02(+0.24%)
Jan 13, 2016 7.381 7.780 7.294 7.470 2,375,328 +0.25(+3.48%)
Jan 12, 2016 7.662 7.670 6.978 7.219 3,828,426 -0.35(-4.56%)
Jan 11, 2016 7.648 7.707 7.506 7.564 1,425,041 -0.06(-0.85%)
Jan 08, 2016 7.570 7.668 7.406 7.628 2,045,975 +0.07(+0.91%)
Jan 07, 2016 7.802 7.895 7.537 7.559 3,333,998 -0.43(-5.35%)
Jan 06, 2016 8.142 8.152 7.924 7.987 1,181,846 -0.24(-2.95%)
Jan 05, 2016 8.363 8.363 8.174 8.229 1,242,459 -0.06(-0.70%)
Jan 04, 2016 8.365 8.402 8.251 8.287 1,190,067 -0.15(-1.79%)
Dec 31, 2015 8.329 8.438 8.438 8.438 1,377,416 +0.11(+1.36%)
Dec 30, 2015 8.452 8.474 8.298 8.325 854,191 -0.18(-2.15%)
Dec 29, 2015 8.412 8.554 8.412 8.507 925,856 +0.14(+1.62%)
Dec 28, 2015 8.514 8.515 8.358 8.372 654,582 -0.17(-1.96%)
Dec 24, 2015 8.447 8.539 8.539 8.539 948,826 +0.08(+0.89%)
Dec 23, 2015 8.430 8.523 8.389 8.463 551,222 +0.08(+0.90%)
Dec 22, 2015 8.363 8.436 8.260 8.387 1,057,169 +0.07(+0.88%)
Dec 21, 2015 8.374 8.458 8.291 8.314 719,019 -0.05(-0.56%)
Dec 18, 2015 8.458 8.458 8.349 8.361 1,566,628 -0.10(-1.13%)
Dec 17, 2015 8.677 8.677 8.438 8.456 906,089 -0.26(-2.96%)
Dec 16, 2015 8.452 8.723 8.443 8.714 1,024,297 +0.26(+3.03%)
Dec 15, 2015 8.260 8.494 8.260 8.458 1,063,553 +0.22(+2.65%)
Dec 14, 2015 8.392 8.474 8.238 8.240 1,340,936 -0.17(-2.01%)
Dec 11, 2015 8.389 8.507 8.347 8.409 885,616 -0.06(-0.66%)
Dec 10, 2015 8.385 8.496 8.366 8.465 850,624 +0.08(+0.96%)
Dec 09, 2015 8.467 8.614 8.367 8.385 1,547,068 -0.08(-0.97%)
Dec 08, 2015 8.414 8.490 8.376 8.467 2,252,246 -0.02(-0.29%)
Dec 07, 2015 8.681 8.712 8.447 8.492 1,439,274 -0.25(-2.83%)
Dec 04, 2015 8.928 8.993 8.713 8.739 1,512,385 -0.20(-2.27%)
Dec 03, 2015 9.146 9.177 8.817 8.941 1,077,466 -0.11(-1.25%)
Dec 02, 2015 9.206 9.262 9.033 9.055 1,098,190 -0.17(-1.83%)
Dec 01, 2015 9.329 9.394 9.220 9.224 879,165 -0.02(-0.24%)
Nov 30, 2015 9.311 9.392 9.238 9.246 399,563 -0.02(-0.24%)
Nov 27, 2015 9.358 9.396 9.269 9.269 333,670 +0.13(+1.39%)
Nov 25, 2015 9.327 9.142 9.142 9.142 1,469,962 -0.18(-1.96%)
Nov 24, 2015 9.272 9.344 9.201 9.324 736,956 +0.03(+0.31%)
Nov 23, 2015 9.236 9.300 9.188 9.296 585,938 +0.07(+0.76%)
Nov 20, 2015 9.219 9.258 9.177 9.225 617,802 +0.05(+0.60%)
Nov 19, 2015 9.131 9.219 9.076 9.170 1,352,083 +0.02(+0.19%)
Nov 18, 2015 9.175 9.214 9.094 9.153 809,682 +0.02(+0.22%)
Nov 17, 2015 9.087 9.199 9.047 9.133 807,899 +0.05(+0.53%)
Nov 16, 2015 8.915 9.087 8.915 9.085 801,448 +0.14(+1.60%)
Nov 13, 2015 9.025 9.061 8.942 8.942 720,951 -0.10(-1.09%)
Nov 12, 2015 9.012 9.109 9.012 9.041 1,397,914 -0.03(-0.34%)
Nov 11, 2015 9.228 9.232 9.072 9.072 825,364 -0.14(-1.53%)
Nov 10, 2015 9.148 9.232 9.148 9.212 530,700 +0.07(+0.79%)
Nov 09, 2015 9.039 9.164 9.039 9.140 1,382,928 +0.05(+0.53%)
Nov 06, 2015 9.188 9.214 9.006 9.091 2,949,138 -0.12(-1.34%)
Nov 05, 2015 9.197 9.256 9.122 9.214 1,457,939 +0.02(+0.26%)
Nov 04, 2015 9.320 9.342 9.131 9.190 739,763 -0.04(-0.48%)
Nov 03, 2015 9.232 9.335 9.131 9.234 1,817,641 -0.00(-0.02%)
Nov 02, 2015 9.223 9.300 9.122 9.236 1,942,212 -0.01(-0.10%)
Oct 30, 2015 9.217 9.278 9.168 9.245 664,106 +0.02(+0.26%)
Oct 29, 2015 8.926 9.254 8.926 9.221 958,798 +0.26(+2.94%)
Oct 28, 2015 8.968 8.997 8.825 8.957 1,476,450 -0.02(-0.17%)
Oct 27, 2015 9.012 9.021 8.828 8.973 1,892,801 -0.05(-0.61%)
Oct 26, 2015 9.122 9.205 9.025 9.028 1,084,920 -0.08(-0.89%)
Oct 23, 2015 9.230 9.234 9.067 9.109 1,822,704 -0.04(-0.43%)
Oct 22, 2015 9.045 9.274 9.045 9.148 2,077,816 +0.11(+1.24%)
Oct 21, 2015 9.232 9.313 9.017 9.036 826,656 -0.19(-2.07%)
Oct 20, 2015 9.166 9.324 9.146 9.228 1,058,689 +0.06(+0.67%)
Oct 19, 2015 9.247 9.324 9.085 9.166 1,173,078 -0.09(-1.00%)
Oct 16, 2015 9.144 9.300 9.122 9.258 2,968,291 +0.11(+1.18%)
Oct 15, 2015 8.915 9.300 8.915 9.151 4,663,495 +0.26(+2.97%)
Oct 14, 2015 8.858 8.968 8.849 8.887 617,238 +0.03(+0.32%)
Oct 13, 2015 8.889 8.906 8.810 8.858 798,409 -0.13(-1.49%)
Oct 12, 2015 8.861 9.030 8.861 8.992 617,498 +0.13(+1.49%)
Oct 09, 2015 8.904 9.028 8.830 8.861 675,925 +0.00(+0.00%)
Oct 08, 2015 8.614 8.906 8.575 8.861 1,362,033 +0.27(+3.20%)
Oct 07, 2015 8.570 8.702 8.565 8.586 1,141,128 +0.08(+0.96%)
Oct 06, 2015 8.531 8.573 8.467 8.504 565,707 +0.01(+0.10%)
Oct 05, 2015 8.362 8.562 8.353 8.496 1,107,549 +0.20(+2.41%)
Oct 02, 2015 8.162 8.302 8.151 8.296 1,561,856 +0.12(+1.51%)
Oct 01, 2015 8.148 8.249 8.124 8.173 953,188 +0.09(+1.12%)
Sep 30, 2015 8.115 8.210 8.058 8.082 1,172,173 +0.00(+0.05%)
Sep 29, 2015 8.188 8.271 8.076 8.078 1,413,987 -0.10(-1.24%)
Sep 28, 2015 8.425 8.425 8.167 8.179 906,994 -0.25(-2.95%)
Sep 25, 2015 8.463 8.478 8.368 8.428 638,666 +0.05(+0.55%)
Sep 24, 2015 8.381 8.428 8.269 8.381 591,980 -0.07(-0.86%)
Sep 23, 2015 8.463 8.524 8.434 8.454 408,371 -0.01(-0.10%)
Sep 22, 2015 8.441 8.511 8.373 8.463 1,158,843 -0.01(-0.10%)
Sep 21, 2015 8.425 8.546 8.419 8.471 1,001,089 +0.06(+0.76%)
Sep 18, 2015 8.390 8.526 8.390 8.408 975,366 -0.02(-0.26%)
Sep 17, 2015 8.285 8.493 8.274 8.430 1,102,158 +0.13(+1.59%)
Sep 16, 2015 8.282 8.401 8.247 8.298 1,551,602 +0.03(+0.37%)
Sep 15, 2015 8.344 8.386 8.256 8.267 1,162,128 -0.09(-1.10%)
Sep 14, 2015 8.232 8.384 8.232 8.359 1,638,736 +0.13(+1.60%)
Sep 11, 2015 8.320 8.397 8.212 8.227 1,844,077 -0.08(-1.01%)
Sep 10, 2015 8.359 8.428 8.304 8.311 1,536,220 -0.06(-0.74%)
Sep 09, 2015 8.454 8.474 8.355 8.373 881,262 -0.01(-0.08%)
Sep 08, 2015 8.355 8.452 8.322 8.379 1,465,996 +0.09(+1.11%)
Sep 04, 2015 8.225 8.287 8.287 8.287 1,711,026 -0.04(-0.45%)
Sep 03, 2015 8.133 8.432 8.129 8.324 1,541,738 +0.20(+2.46%)
Sep 02, 2015 8.428 8.465 8.110 8.124 2,676,352 -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.