Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

29.28 +0.84 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 24, 2011 4.212 4.267 4.212 4.245 833,943 +0.03(+0.70%)
May 23, 2011 4.264 4.274 4.210 4.215 600,295 -0.06(-1.51%)
May 20, 2011 4.283 4.292 4.246 4.279 1,257,567 +0.01(+0.33%)
May 19, 2011 4.250 4.276 4.229 4.266 863,166 +0.04(+0.99%)
May 18, 2011 4.213 4.252 4.177 4.224 751,995 +0.01(+0.25%)
May 17, 2011 4.224 4.231 4.173 4.213 613,397 +0.00(+0.00%)
May 16, 2011 4.234 4.264 4.177 4.213 1,583,134 -0.04(-0.94%)
May 13, 2011 4.299 4.313 4.234 4.253 1,981,080 -0.06(-1.29%)
May 12, 2011 4.279 4.313 4.259 4.309 799,971 +0.03(+0.69%)
May 11, 2011 4.356 4.356 4.246 4.279 1,182,520 -0.04(-1.01%)
May 10, 2011 4.262 4.365 4.259 4.323 1,340,094 +0.06(+1.35%)
May 09, 2011 4.199 4.321 4.189 4.266 2,221,813 +0.06(+1.45%)
May 06, 2011 4.088 4.218 4.088 4.205 1,532,915 +0.22(+5.51%)
May 05, 2011 4.023 4.048 3.969 3.985 957,178 -0.05(-1.30%)
May 04, 2011 4.128 4.173 3.969 4.037 1,459,497 -0.13(-3.22%)
May 03, 2011 4.168 4.253 4.152 4.171 1,330,566 -0.01(-0.16%)
May 02, 2011 4.163 4.184 4.161 4.178 2,893,295 +0.08(+2.00%)
Apr 29, 2011 4.070 4.112 4.065 4.096 896,926 +0.03(+0.64%)
Apr 28, 2011 4.077 4.083 4.051 4.070 882,533 -0.02(-0.38%)
Apr 27, 2011 4.076 4.096 4.044 4.086 1,679,900 +0.01(+0.34%)
Apr 26, 2011 4.053 4.086 4.041 4.072 1,252,633 +0.02(+0.60%)
Apr 25, 2011 4.053 4.065 4.027 4.048 1,254,119 -0.03(-0.73%)
Apr 21, 2011 4.091 4.096 4.062 4.077 684,721 +0.00(+0.04%)
Apr 20, 2011 4.062 4.084 4.032 4.076 882,246 +0.05(+1.21%)
Apr 19, 2011 4.030 4.060 4.022 4.027 804,084 +0.00(+0.00%)
Apr 18, 2011 4.062 4.077 3.992 4.027 1,139,306 -0.06(-1.45%)
Apr 15, 2011 4.034 4.088 4.028 4.086 796,850 +0.03(+0.86%)
Apr 14, 2011 4.013 4.051 4.003 4.051 1,169,079 +0.02(+0.61%)
Apr 13, 2011 4.009 4.035 3.983 4.027 1,495,409 +0.06(+1.54%)
Apr 12, 2011 3.983 4.009 3.931 3.966 1,458,878 -0.03(-0.66%)
Apr 11, 2011 3.943 4.015 3.926 3.992 1,804,161 +0.04(+1.06%)
Apr 08, 2011 3.978 4.009 3.919 3.950 1,636,639 -0.02(-0.48%)
Apr 07, 2011 3.929 3.971 3.903 3.969 1,926,203 +0.04(+0.98%)
Apr 06, 2011 3.950 3.971 3.929 3.931 1,017,315 -0.02(-0.49%)
Apr 05, 2011 3.962 3.964 3.917 3.950 1,023,718 +0.00(+0.00%)
Apr 04, 2011 3.957 3.959 3.929 3.950 1,204,818 +0.02(+0.44%)
Apr 01, 2011 3.896 3.948 3.896 3.933 1,362,513 +0.06(+1.53%)
Mar 31, 2011 3.896 3.906 3.861 3.873 1,933,718 -0.01(-0.18%)
Mar 30, 2011 3.919 3.922 3.872 3.880 1,270,170 +0.01(+0.18%)
Mar 29, 2011 3.917 3.933 3.842 3.873 1,311,755 -0.04(-1.07%)
Mar 28, 2011 3.941 3.960 3.908 3.915 858,031 +0.00(+0.00%)
Mar 25, 2011 3.957 3.960 3.908 3.915 905,456 -0.02(-0.58%)
Mar 24, 2011 3.950 3.974 3.903 3.938 1,279,687 +0.02(+0.40%)
Mar 23, 2011 3.905 3.938 3.875 3.922 1,261,255 +0.02(+0.58%)
Mar 22, 2011 3.891 3.912 3.879 3.899 888,637 +0.02(+0.63%)
Mar 21, 2011 3.879 3.899 3.865 3.875 1,098,030 +0.01(+0.27%)
Mar 18, 2011 3.872 3.922 3.838 3.865 955,033 +0.01(+0.32%)
Mar 17, 2011 3.852 3.859 3.805 3.852 1,638,292 +0.03(+0.68%)
Mar 16, 2011 3.842 3.844 3.762 3.826 1,456,480 -0.01(-0.14%)
Mar 15, 2011 3.769 3.866 3.765 3.832 1,932,026 -0.01(-0.27%)
Mar 14, 2011 3.905 3.906 3.793 3.842 1,558,013 -0.04(-0.99%)
Mar 11, 2011 3.877 3.908 3.837 3.880 2,300,606 +0.02(+0.54%)
Mar 10, 2011 3.966 3.966 3.854 3.859 1,469,559 -0.11(-2.81%)
Mar 09, 2011 4.037 4.037 3.964 3.971 1,103,486 -0.01(-0.26%)
Mar 08, 2011 3.947 4.016 3.931 3.981 1,100,015 +0.03(+0.88%)
Mar 07, 2011 4.027 4.030 3.917 3.947 1,528,394 -0.07(-1.65%)
Mar 04, 2011 4.051 4.053 4.001 4.013 1,125,285 +0.01(+0.13%)
Mar 03, 2011 4.027 4.032 3.985 4.008 1,555,896 -0.00(-0.04%)
Mar 02, 2011 3.973 4.035 3.964 4.009 3,227,174 +0.04(+0.97%)
Mar 01, 2011 3.955 4.001 3.945 3.971 1,435,007 +0.03(+0.89%)
Feb 28, 2011 3.964 4.008 3.929 3.936 1,791,598 -0.01(-0.31%)
Feb 25, 2011 3.941 3.964 3.922 3.948 973,826 +0.04(+1.12%)
Feb 24, 2011 3.929 3.957 3.901 3.905 1,248,560 +0.02(+0.49%)
Feb 23, 2011 3.963 3.971 3.829 3.886 2,962,580 -0.09(-2.21%)
Feb 22, 2011 4.049 4.049 3.947 3.973 1,836,168 -0.08(-1.87%)
Feb 18, 2011 4.044 4.090 4.032 4.049 1,263,586 +0.03(+0.64%)
Feb 17, 2011 4.035 4.039 3.996 4.023 1,595,670 +0.00(+0.04%)
Feb 16, 2011 3.992 4.069 3.992 4.021 2,550,130 +0.04(+1.04%)
Feb 15, 2011 3.990 3.990 3.946 3.980 2,111,821 +0.01(+0.26%)
Feb 14, 2011 3.925 3.971 3.887 3.970 2,775,982 +0.08(+2.03%)
Feb 11, 2011 3.901 3.915 3.889 3.891 876,444 -0.02(-0.53%)
Feb 10, 2011 3.920 3.939 3.894 3.911 791,006 -0.02(-0.39%)
Feb 09, 2011 3.910 3.934 3.904 3.927 1,013,252 +0.02(+0.57%)
Feb 08, 2011 3.932 3.937 3.892 3.904 914,664 -0.01(-0.35%)
Feb 07, 2011 3.935 3.954 3.916 3.918 1,340,171 +0.05(+1.29%)
Feb 04, 2011 3.848 3.908 3.822 3.868 1,926,864 +0.09(+2.32%)
Feb 03, 2011 3.779 3.794 3.751 3.781 769,735 +0.01(+0.14%)
Feb 02, 2011 3.772 3.800 3.758 3.776 1,068,049 +0.01(+0.27%)
Feb 01, 2011 3.743 3.782 3.722 3.765 1,350,955 +0.03(+0.83%)
Jan 31, 2011 3.736 3.765 3.722 3.734 511,253 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.696 3.712 579,736 -0.04(-0.96%)
Jan 27, 2011 3.748 3.760 3.724 3.748 669,245 +0.01(+0.32%)
Jan 26, 2011 3.705 3.758 3.705 3.736 1,053,118 +0.04(+1.12%)
Jan 25, 2011 3.729 3.741 3.681 3.695 1,024,135 -0.05(-1.33%)
Jan 24, 2011 3.722 3.762 3.700 3.745 1,305,720 +0.02(+0.41%)
Jan 21, 2011 3.659 3.729 3.657 3.729 689,079 +0.08(+2.22%)
Jan 20, 2011 3.678 3.703 3.631 3.648 690,684 -0.04(-1.03%)
Jan 19, 2011 3.719 3.726 3.672 3.686 912,895 -0.01(-0.23%)
Jan 18, 2011 3.805 3.806 3.678 3.695 2,686,246 -0.03(-0.92%)
Jan 14, 2011 3.696 3.745 3.679 3.729 1,571,799 -0.02(-0.41%)
Jan 13, 2011 3.731 3.751 3.700 3.745 1,366,781 +0.01(+0.18%)
Jan 12, 2011 3.762 3.762 3.727 3.738 705,487 +0.01(+0.14%)
Jan 11, 2011 3.763 3.763 3.733 3.733 1,207,428 -0.02(-0.64%)
Jan 10, 2011 3.755 3.782 3.734 3.757 767,269 -0.01(-0.18%)
Jan 07, 2011 3.708 3.782 3.707 3.763 965,749 +0.08(+2.10%)
Jan 06, 2011 3.693 3.715 3.678 3.686 544,011 -0.01(-0.19%)
Jan 05, 2011 3.622 3.726 3.619 3.693 878,596 +0.06(+1.70%)
Jan 04, 2011 3.628 3.662 3.576 3.631 1,407,613 +0.01(+0.19%)
Jan 03, 2011 3.659 3.662 3.619 3.624 514,370 +0.01(+0.14%)
Dec 31, 2010 3.628 3.657 3.586 3.619 370,827 +0.03(+0.96%)
Dec 30, 2010 3.645 3.683 3.559 3.585 1,548,987 -0.04(-1.09%)
Dec 29, 2010 3.650 3.715 3.604 3.624 1,428,209 +0.03(+0.81%)
Dec 28, 2010 3.562 3.604 3.537 3.595 403,812 +0.06(+1.55%)
Dec 27, 2010 3.569 3.588 3.535 3.540 478,122 -0.03(-0.87%)
Dec 23, 2010 3.609 3.612 3.542 3.571 1,473,490 -0.02(-0.43%)
Dec 22, 2010 3.690 3.693 3.586 3.586 2,972,450 -0.08(-2.07%)
Dec 21, 2010 3.607 3.683 3.595 3.662 3,056,172 +0.07(+1.91%)
Dec 20, 2010 3.621 3.653 3.590 3.593 1,019,889 -0.05(-1.37%)
Dec 17, 2010 3.559 3.643 3.549 3.643 2,293,509 +0.09(+2.47%)
Dec 16, 2010 3.545 3.593 3.516 3.555 1,043,771 +0.03(+0.83%)
Dec 15, 2010 3.543 3.588 3.524 3.526 1,141,569 -0.02(-0.68%)
Dec 14, 2010 3.552 3.576 3.533 3.550 1,963,088 -0.00(-0.10%)
Dec 13, 2010 3.545 3.569 3.497 3.554 8,296,103 +0.04(+1.08%)
Dec 10, 2010 3.528 3.576 3.497 3.516 1,985,482 -0.03(-0.73%)
Dec 09, 2010 3.588 3.593 3.516 3.542 945,758 -0.02(-0.48%)
Dec 08, 2010 3.691 3.708 3.464 3.559 2,805,553 -0.10(-2.63%)
Dec 07, 2010 3.703 3.703 3.655 3.655 611,482 -0.03(-0.89%)
Dec 06, 2010 3.722 3.748 3.679 3.688 535,554 -0.03(-0.92%)
Dec 03, 2010 3.708 3.731 3.680 3.722 496,246 -0.02(-0.60%)
Dec 02, 2010 3.734 3.834 3.734 3.745 703,213 +0.04(+0.97%)
Dec 01, 2010 3.665 3.750 3.626 3.708 662,794 +0.09(+2.57%)
Nov 30, 2010 3.640 3.640 3.562 3.616 838,143 -0.03(-0.80%)
Nov 29, 2010 3.746 3.746 3.622 3.645 715,363 -0.11(-2.89%)
Nov 26, 2010 3.712 3.765 3.669 3.753 546,669 +0.04(+1.09%)
Nov 24, 2010 3.750 3.713 3.713 3.713 329,503 +0.01(+0.37%)
Nov 23, 2010 3.721 3.752 3.665 3.699 453,162 -0.06(-1.63%)
Nov 22, 2010 3.721 3.760 3.689 3.760 343,770 +0.06(+1.65%)
Nov 19, 2010 3.667 3.713 3.660 3.699 300,810 +0.01(+0.18%)
Nov 18, 2010 3.692 3.745 3.667 3.692 465,426 +0.08(+2.21%)
Nov 17, 2010 3.660 3.692 3.611 3.613 485,295 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.582 3.633 560,352 -0.13(-3.52%)
Nov 15, 2010 3.784 3.791 3.730 3.765 483,993 +0.03(+0.77%)
Nov 12, 2010 3.804 3.837 3.684 3.737 1,044,375 -0.11(-2.87%)
Nov 11, 2010 3.837 3.876 3.811 3.847 432,710 -0.01(-0.35%)
Nov 10, 2010 3.855 3.899 3.811 3.860 384,361 -0.01(-0.31%)
Nov 09, 2010 3.944 3.962 3.845 3.872 646,683 -0.07(-1.81%)
Nov 08, 2010 3.804 3.944 3.787 3.944 850,677 +0.11(+2.97%)
Nov 05, 2010 3.740 3.883 3.740 3.830 844,151 +0.08(+2.08%)
Nov 04, 2010 3.730 3.767 3.703 3.752 799,006 +0.09(+2.46%)
Nov 03, 2010 3.662 3.706 3.635 3.662 780,798 -0.00(-0.05%)
Nov 02, 2010 3.658 3.718 3.658 3.664 707,179 +0.02(+0.56%)
Nov 01, 2010 3.653 3.653 3.567 3.643 573,075 +0.05(+1.47%)
Oct 29, 2010 3.594 3.616 3.551 3.591 520,579 +0.03(+0.76%)
Oct 28, 2010 3.565 3.624 3.548 3.563 897,012 +0.00(+0.10%)
Oct 27, 2010 3.557 3.574 3.529 3.560 972,670 +0.01(+0.29%)
Oct 25, 2010 3.568 3.575 3.518 3.550 518,712 +0.03(+0.82%)
Oct 22, 2010 3.614 3.614 3.501 3.521 1,004,755 -0.07(-1.89%)
Oct 21, 2010 3.541 3.648 3.519 3.589 1,289,891 +0.04(+1.24%)
Oct 20, 2010 3.446 3.560 3.441 3.545 520,632 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.395 3.417 1,202,311 -0.09(-2.52%)
Oct 18, 2010 3.523 3.534 3.473 3.506 788,927 -0.03(-0.72%)
Oct 15, 2010 3.551 3.567 3.523 3.531 585,875 -0.03(-0.86%)
Oct 14, 2010 3.518 3.563 3.482 3.562 786,889 +0.08(+2.24%)
Oct 13, 2010 3.453 3.484 3.405 3.484 827,410 +0.05(+1.38%)
Oct 12, 2010 3.475 3.480 3.397 3.436 422,803 -0.01(-0.30%)
Oct 11, 2010 3.489 3.504 3.389 3.446 614,462 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.392 3.484 639,591 +0.08(+2.50%)
Oct 07, 2010 3.402 3.434 3.382 3.399 445,776 -0.02(-0.55%)
Oct 06, 2010 3.361 3.424 3.361 3.417 530,151 +0.04(+1.11%)
Oct 05, 2010 3.372 3.395 3.349 3.380 536,059 +0.03(+0.91%)
Oct 04, 2010 3.327 3.361 3.285 3.349 544,453 +0.02(+0.51%)
Oct 01, 2010 3.332 3.344 3.278 3.332 560,552 +0.04(+1.19%)
Sep 30, 2010 3.316 3.316 3.226 3.293 1,147,070 +0.03(+0.88%)
Sep 29, 2010 3.226 3.276 3.226 3.265 365,812 +0.04(+1.21%)
Sep 28, 2010 3.183 3.226 3.152 3.226 541,543 +0.06(+1.93%)
Sep 27, 2010 3.202 3.231 3.163 3.164 517,528 -0.03(-0.96%)
Sep 24, 2010 3.200 3.249 3.190 3.195 900,971 +0.05(+1.73%)
Sep 23, 2010 3.153 3.175 3.129 3.141 783,072 -0.02(-0.75%)
Sep 22, 2010 3.198 3.226 3.161 3.164 1,344,850 -0.03(-1.06%)
Sep 21, 2010 3.219 3.243 3.180 3.198 1,115,591 -0.01(-0.42%)
Sep 20, 2010 3.170 3.222 3.161 3.212 1,598,336 +0.04(+1.18%)
Sep 17, 2010 3.175 3.175 3.115 3.175 699,768 +0.05(+1.74%)
Sep 15, 2010 3.124 3.141 3.090 3.120 684,288 -0.02(-0.76%)
Sep 14, 2010 3.258 3.258 3.134 3.144 2,301,781 -0.08(-2.42%)
Sep 13, 2010 3.122 3.222 3.112 3.222 914,024 +0.12(+3.72%)
Sep 10, 2010 3.130 3.141 3.098 3.107 690,073 -0.02(-0.65%)
Sep 09, 2010 3.032 3.129 3.024 3.127 701,630 +0.12(+4.07%)
Sep 08, 2010 3.035 3.061 2.993 3.005 1,426,369 -0.01(-0.45%)
Sep 07, 2010 3.003 3.018 2.962 3.018 2,481,400 +0.02(+0.68%)
Sep 03, 2010 3.003 3.010 2.978 2.998 2,824,298 +0.04(+1.26%)
Sep 02, 2010 2.962 2.969 2.945 2.961 2,472,205 +0.00(+0.06%)
Sep 01, 2010 2.925 2.976 2.923 2.959 4,820,303 +0.05(+1.69%)
Aug 31, 2010 2.910 2.925 2.879 2.910 2,356 +0.01(+0.29%)
Aug 30, 2010 2.988 2.988 2.893 2.901 2,167,683 -0.05(-1.67%)
Aug 27, 2010 2.951 2.988 2.913 2.951 2,705,233 +0.04(+1.43%)
Aug 26, 2010 2.934 2.939 2.899 2.909 849,343 +0.01(+0.40%)
Aug 25, 2010 2.926 2.966 2.892 2.897 2,288,604 -0.03(-0.91%)
Aug 24, 2010 2.924 2.957 2.835 2.924 3,781,998 +0.04(+1.33%)
Aug 23, 2010 2.891 2.899 2.872 2.886 4,072,973 +0.02(+0.70%)
Aug 20, 2010 2.845 2.870 2.820 2.865 481,790 +0.01(+0.35%)
Aug 19, 2010 2.847 2.879 2.842 2.855 506,849 -0.00(-0.06%)
Aug 18, 2010 2.844 2.865 2.840 2.857 250,402 +0.02(+0.59%)
Aug 17, 2010 2.815 2.865 2.815 2.840 349,628 +0.03(+1.07%)
Aug 16, 2010 2.777 2.840 2.777 2.810 335,330 +0.02(+0.78%)
Aug 13, 2010 2.789 2.807 2.780 2.789 240,455 +0.01(+0.48%)
Aug 12, 2010 2.774 2.784 2.760 2.775 224,199 -0.01(-0.18%)
Aug 11, 2010 2.800 2.832 2.774 2.780 600,581 -0.07(-2.35%)
Aug 10, 2010 2.854 2.865 2.817 2.847 536,230 -0.02(-0.76%)
Aug 09, 2010 2.859 2.890 2.852 2.869 465,032 +0.02(+0.53%)
Aug 06, 2010 2.854 2.892 2.840 2.854 422,197 -0.05(-1.67%)
Aug 05, 2010 2.934 2.964 2.891 2.902 261,564 -0.05(-1.75%)
Aug 04, 2010 2.929 2.966 2.924 2.954 519,926 +0.02(+0.80%)
Aug 03, 2010 2.931 2.949 2.907 2.931 437,883 -0.00(-0.11%)
Aug 02, 2010 2.931 2.936 2.906 2.934 463,703 +0.03(+0.98%)
Jul 30, 2010 2.906 2.922 2.874 2.906 303,549 +0.01(+0.35%)
Jul 29, 2010 2.919 2.930 2.884 2.896 427,870 -0.02(-0.74%)
Jul 28, 2010 2.952 2.952 2.917 2.917 133,604 -0.05(-1.69%)
Jul 27, 2010 2.984 3.002 2.941 2.967 401,093 -0.02(-0.78%)
Jul 26, 2010 2.937 2.991 2.937 2.991 259,822 +0.04(+1.42%)
Jul 23, 2010 2.946 2.964 2.916 2.949 222,595 +0.00(+0.00%)
Jul 22, 2010 2.922 2.967 2.907 2.949 421,921 +0.06(+2.20%)
Jul 21, 2010 2.941 2.952 2.872 2.886 278,065 -0.05(-1.76%)
Jul 20, 2010 2.840 2.941 2.830 2.937 467,551 +0.06(+2.03%)
Jul 19, 2010 2.867 2.892 2.844 2.879 379,182 +0.03(+1.06%)
Jul 16, 2010 2.849 2.886 2.849 2.849 364,393 -0.04(-1.22%)
Jul 15, 2010 2.879 2.887 2.822 2.884 298,671 +0.02(+0.52%)
Jul 14, 2010 2.864 2.879 2.852 2.869 276,293 +0.01(+0.35%)
Jul 13, 2010 2.832 2.859 2.827 2.859 256,219 +0.04(+1.24%)
Jul 12, 2010 2.814 2.840 2.798 2.824 689,632 +0.02(+0.59%)
Jul 09, 2010 2.807 2.817 2.782 2.807 354,937 +0.02(+0.84%)
Jul 08, 2010 2.772 2.817 2.772 2.784 230,933 +0.00(+0.06%)
Jul 07, 2010 2.728 2.789 2.708 2.782 343,320 +0.07(+2.65%)
Jul 06, 2010 2.715 2.738 2.687 2.710 262,755 +0.02(+0.68%)
Jul 02, 2010 2.692 2.708 2.673 2.692 231,693 +0.01(+0.44%)
Jul 01, 2010 2.668 2.708 2.640 2.680 445,526 +0.03(+1.07%)
Jun 30, 2010 2.647 2.677 2.642 2.652 400,124 +0.01(+0.19%)
Jun 29, 2010 2.657 2.678 2.645 2.647 535,422 -0.06(-2.04%)
Jun 25, 2010 2.702 2.717 2.673 2.702 211,828 +0.01(+0.43%)
Jun 24, 2010 2.708 2.722 2.665 2.690 406,809 -0.04(-1.35%)
Jun 23, 2010 2.765 2.779 2.707 2.727 523,781 -0.05(-1.86%)
Jun 22, 2010 2.832 2.852 2.769 2.779 427,027 -0.08(-2.63%)
Jun 21, 2010 2.899 2.909 2.840 2.854 467,719 -0.01(-0.41%)
Jun 18, 2010 2.865 2.882 2.854 2.865 192,856 -0.02(-0.69%)
Jun 17, 2010 2.865 2.891 2.840 2.886 263,629 +0.01(+0.47%)
Jun 16, 2010 2.849 2.887 2.849 2.872 288,257 +0.02(+0.53%)
Jun 15, 2010 2.819 2.859 2.804 2.857 370,211 +0.05(+1.73%)
Jun 14, 2010 2.795 2.814 2.789 2.809 814,888 +0.04(+1.39%)
Jun 11, 2010 2.673 2.775 2.673 2.770 741,828 +0.06(+2.03%)
Jun 10, 2010 2.625 2.727 2.625 2.715 752,571 +0.10(+3.64%)
Jun 09, 2010 2.561 2.623 2.561 2.620 583,799 +0.06(+2.22%)
Jun 08, 2010 2.540 2.565 2.506 2.563 391,625 +0.05(+1.79%)
Jun 07, 2010 2.578 2.583 2.516 2.518 651,382 -0.04(-1.44%)
Jun 04, 2010 2.555 2.603 2.551 2.555 560,529 -0.06(-2.30%)
Jun 03, 2010 2.628 2.640 2.596 2.615 406,911 -0.01(-0.51%)
Jun 02, 2010 2.617 2.633 2.595 2.628 323,605 +0.04(+1.55%)
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.