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 )

30.75 +0.07 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2015 9.397 9.412 9.327 9.379 482,830 -0.04(-0.39%)
May 28, 2015 9.455 9.466 9.349 9.416 913,726 -0.06(-0.60%)
May 27, 2015 9.531 9.553 9.399 9.473 692,719 +0.12(+1.32%)
May 26, 2015 9.497 9.499 9.311 9.349 1,068,014 -0.12(-1.29%)
May 22, 2015 9.425 9.471 9.471 9.471 1,003,135 +0.03(+0.29%)
May 21, 2015 9.427 9.474 9.385 9.444 883,109 +0.00(+0.04%)
May 20, 2015 9.490 9.507 9.426 9.440 988,678 -0.03(-0.31%)
May 19, 2015 9.393 9.514 9.362 9.469 1,236,823 +0.05(+0.54%)
May 18, 2015 9.482 9.482 9.407 9.419 628,222 -0.05(-0.56%)
May 15, 2015 9.478 9.507 9.406 9.471 801,086 -0.02(-0.20%)
May 14, 2015 9.459 9.497 9.419 9.490 749,859 +0.06(+0.60%)
May 13, 2015 9.442 9.484 9.406 9.433 838,871 +0.04(+0.45%)
May 12, 2015 9.505 9.514 9.387 9.391 1,344,410 -0.08(-0.87%)
May 11, 2015 9.539 9.539 9.436 9.474 638,538 +0.00(+0.04%)
May 08, 2015 9.478 9.535 9.457 9.469 867,458 +0.03(+0.29%)
May 07, 2015 9.398 9.442 9.311 9.442 823,253 +0.09(+0.99%)
May 06, 2015 9.379 9.448 9.309 9.349 901,215 +0.03(+0.34%)
May 05, 2015 9.224 9.364 9.224 9.317 604,236 +0.02(+0.23%)
May 04, 2015 9.376 9.412 9.286 9.296 686,235 -0.03(-0.34%)
May 01, 2015 9.254 9.385 9.201 9.328 857,384 +0.06(+0.61%)
Apr 30, 2015 9.319 9.376 9.190 9.271 1,161,187 -0.12(-1.33%)
Apr 29, 2015 9.410 9.442 9.341 9.395 637,462 -0.01(-0.09%)
Apr 28, 2015 9.446 9.469 9.391 9.404 1,045,668 -0.02(-0.22%)
Apr 27, 2015 9.463 9.476 9.421 9.425 889,994 -0.02(-0.25%)
Apr 24, 2015 9.440 9.471 9.408 9.448 1,254,426 +0.02(+0.18%)
Apr 23, 2015 9.433 9.455 9.400 9.431 516,702 +0.01(+0.09%)
Apr 22, 2015 9.455 9.467 9.412 9.423 490,271 -0.01(-0.09%)
Apr 21, 2015 9.463 9.463 9.336 9.431 1,329,465 -0.03(-0.31%)
Apr 20, 2015 9.455 9.484 9.391 9.461 1,222,498 +0.01(+0.13%)
Apr 17, 2015 9.385 9.455 9.317 9.448 1,256,388 -0.01(-0.07%)
Apr 16, 2015 9.482 9.482 9.385 9.455 1,145,166 +0.03(+0.29%)
Apr 15, 2015 9.421 9.465 9.404 9.427 1,336,345 +0.01(+0.11%)
Apr 14, 2015 9.433 9.459 9.408 9.417 2,178,055 +0.01(+0.13%)
Apr 13, 2015 9.414 9.427 9.383 9.404 2,422,442 -0.04(-0.38%)
Apr 10, 2015 9.436 9.465 9.414 9.440 1,925,935 +0.03(+0.27%)
Apr 09, 2015 9.444 9.465 9.402 9.414 2,955,028 +0.00(+0.04%)
Apr 08, 2015 9.486 9.497 9.383 9.410 13,779,121 -0.27(-2.81%)
Apr 07, 2015 9.818 9.908 9.655 9.682 605,766 -0.14(-1.42%)
Apr 06, 2015 9.672 9.870 9.661 9.822 453,832 +0.16(+1.66%)
Apr 02, 2015 9.562 9.661 9.661 9.661 1,276,071 +0.14(+1.42%)
Apr 01, 2015 9.613 9.691 9.498 9.526 713,775 -0.08(-0.88%)
Mar 31, 2015 9.577 9.689 9.516 9.611 643,125 -0.03(-0.31%)
Mar 30, 2015 9.592 9.712 9.581 9.640 416,512 +0.07(+0.71%)
Mar 27, 2015 9.623 9.731 9.511 9.573 734,028 -0.06(-0.59%)
Mar 26, 2015 9.558 9.750 9.526 9.630 1,339,065 +0.01(+0.15%)
Mar 25, 2015 9.642 9.699 9.533 9.615 908,370 -0.03(-0.28%)
Mar 24, 2015 9.577 9.682 9.530 9.642 1,128,008 +0.08(+0.82%)
Mar 23, 2015 9.522 9.638 9.461 9.564 1,585,252 +0.11(+1.12%)
Mar 20, 2015 9.313 9.522 9.313 9.459 2,786,504 +0.18(+1.96%)
Mar 19, 2015 9.241 9.315 9.214 9.277 1,622,208 +0.00(+0.00%)
Mar 18, 2015 9.089 9.400 9.064 9.277 2,613,274 +0.19(+2.09%)
Mar 17, 2015 8.959 9.136 8.959 9.087 1,647,739 +0.09(+1.01%)
Mar 16, 2015 8.973 9.030 8.921 8.997 1,608,134 +0.02(+0.19%)
Mar 13, 2015 9.068 9.089 8.929 8.980 1,054,472 -0.10(-1.12%)
Mar 12, 2015 9.051 9.145 9.009 9.081 779,721 +0.09(+1.01%)
Mar 11, 2015 8.950 9.054 8.927 8.990 841,605 +0.00(+0.00%)
Mar 10, 2015 8.954 9.088 8.809 8.990 1,145,247 -0.08(-0.88%)
Mar 09, 2015 9.096 9.113 9.041 9.070 1,441,880 -0.02(-0.26%)
Mar 06, 2015 9.319 9.354 9.005 9.094 1,470,889 -0.38(-4.01%)
Mar 05, 2015 9.393 9.503 9.391 9.474 725,086 +0.08(+0.81%)
Mar 04, 2015 9.647 9.674 9.360 9.398 672,423 -0.28(-2.86%)
Mar 03, 2015 9.579 9.714 9.568 9.674 547,455 +0.09(+0.92%)
Mar 02, 2015 9.604 9.634 9.511 9.585 575,625 -0.01(-0.07%)
Feb 27, 2015 9.592 9.676 9.575 9.592 697,636 -0.05(-0.48%)
Feb 26, 2015 9.699 9.718 9.587 9.638 5,746,180 -0.04(-0.39%)
Feb 25, 2015 9.573 9.718 9.541 9.676 8,391,554 +0.12(+1.30%)
Feb 24, 2015 9.451 9.633 9.424 9.552 1,178,189 +0.10(+1.01%)
Feb 23, 2015 9.395 9.527 9.372 9.456 1,574,515 +0.03(+0.27%)
Feb 20, 2015 9.266 9.456 9.230 9.431 1,131,332 +0.16(+1.69%)
Feb 19, 2015 9.335 9.360 9.203 9.274 1,952,381 -0.06(-0.65%)
Feb 18, 2015 9.527 9.543 9.284 9.335 1,372,613 -0.27(-2.78%)
Feb 17, 2015 9.650 9.710 9.581 9.602 895,982 -0.04(-0.37%)
Feb 13, 2015 9.681 9.637 9.637 9.637 1,278,550 -0.04(-0.45%)
Feb 12, 2015 9.489 9.710 9.437 9.681 950,816 +0.21(+2.27%)
Feb 11, 2015 9.276 9.474 9.205 9.466 800,995 +0.16(+1.77%)
Feb 10, 2015 9.241 9.316 9.151 9.301 575,506 +0.07(+0.79%)
Feb 09, 2015 9.351 9.399 9.203 9.228 603,368 -0.12(-1.29%)
Feb 06, 2015 9.449 9.514 9.285 9.349 754,757 -0.14(-1.43%)
Feb 05, 2015 9.191 9.522 9.191 9.485 1,542,640 +0.34(+3.72%)
Feb 04, 2015 8.826 9.245 8.826 9.145 1,450,999 +0.27(+3.08%)
Feb 03, 2015 8.905 8.926 8.819 8.872 1,433,995 +0.05(+0.59%)
Feb 02, 2015 8.757 8.876 8.757 8.819 614,039 +0.07(+0.76%)
Jan 30, 2015 8.826 8.826 8.707 8.753 842,601 -0.06(-0.71%)
Jan 29, 2015 8.834 8.839 8.761 8.815 1,057,793 -0.01(-0.07%)
Jan 28, 2015 8.874 8.886 8.782 8.822 1,134,190 -0.03(-0.28%)
Jan 27, 2015 8.842 8.905 8.809 8.847 527,604 -0.03(-0.33%)
Jan 26, 2015 8.984 8.984 8.859 8.876 641,619 -0.11(-1.18%)
Jan 23, 2015 9.024 9.070 8.959 8.982 543,880 -0.04(-0.46%)
Jan 22, 2015 8.822 9.082 8.784 9.024 659,026 +0.22(+2.51%)
Jan 21, 2015 8.807 8.877 8.740 8.803 667,252 +0.03(+0.31%)
Jan 20, 2015 8.955 9.013 8.761 8.776 827,917 -0.18(-2.03%)
Jan 16, 2015 8.869 8.957 8.957 8.957 788,128 +0.04(+0.42%)
Jan 15, 2015 9.091 9.091 8.828 8.920 460,982 -0.12(-1.32%)
Jan 14, 2015 8.936 9.084 8.872 9.038 833,287 +0.02(+0.18%)
Jan 13, 2015 9.013 9.089 8.945 9.022 459,525 +0.04(+0.44%)
Jan 12, 2015 9.045 9.063 8.978 8.982 1,022,850 -0.02(-0.19%)
Jan 09, 2015 8.926 9.082 8.913 8.999 483,145 +0.07(+0.82%)
Jan 08, 2015 8.826 8.961 8.792 8.926 551,401 +0.11(+1.25%)
Jan 07, 2015 8.753 8.859 8.682 8.815 568,070 +0.08(+0.86%)
Jan 06, 2015 8.746 8.805 8.699 8.740 723,860 -0.02(-0.24%)
Jan 05, 2015 8.844 8.851 8.748 8.761 1,390,777 -0.09(-1.06%)
Jan 02, 2015 8.755 8.892 8.684 8.855 682,181 +0.12(+1.39%)
Dec 31, 2014 8.744 8.734 8.734 8.734 714,780 +0.04(+0.46%)
Dec 30, 2014 8.763 8.767 8.661 8.694 332,797 -0.08(-0.95%)
Dec 29, 2014 8.726 8.861 8.715 8.778 617,045 +0.04(+0.50%)
Dec 26, 2014 8.650 8.757 8.650 8.734 263,025 +0.08(+0.94%)
Dec 24, 2014 8.534 8.653 8.653 8.653 756,008 +0.10(+1.17%)
Dec 23, 2014 8.448 8.552 8.390 8.552 548,937 +0.14(+1.71%)
Dec 22, 2014 8.317 8.417 8.302 8.408 790,151 +0.09(+1.10%)
Dec 19, 2014 8.461 8.538 8.296 8.317 1,810,517 -0.14(-1.68%)
Dec 18, 2014 8.344 8.467 8.283 8.459 1,140,129 +0.17(+2.04%)
Dec 17, 2014 8.308 8.331 8.225 8.290 822,198 +0.03(+0.38%)
Dec 16, 2014 8.327 8.388 8.187 8.258 707,661 -0.07(-0.80%)
Dec 15, 2014 8.517 8.517 8.260 8.325 1,188,975 -0.16(-1.84%)
Dec 12, 2014 8.584 8.588 8.448 8.482 587,208 -0.13(-1.50%)
Dec 11, 2014 8.605 8.636 8.485 8.611 1,286,163 +0.05(+0.54%)
Dec 10, 2014 8.596 8.636 8.507 8.565 1,412,916 -0.07(-0.82%)
Dec 09, 2014 8.778 8.778 8.610 8.636 1,081,849 -0.13(-1.43%)
Dec 08, 2014 8.905 8.915 8.715 8.761 917,167 -0.13(-1.41%)
Dec 05, 2014 8.955 8.955 8.844 8.886 643,163 -0.08(-0.91%)
Dec 04, 2014 8.819 8.968 8.815 8.968 925,014 +0.14(+1.61%)
Dec 03, 2014 8.853 8.920 8.801 8.826 960,097 +0.01(+0.09%)
Dec 02, 2014 8.711 8.913 8.664 8.817 1,153,691 +0.12(+1.37%)
Dec 01, 2014 8.728 8.763 8.644 8.698 1,736,734 +0.04(+0.48%)
Nov 28, 2014 8.715 8.769 8.640 8.657 728,745 -0.03(-0.36%)
Nov 26, 2014 8.738 8.688 8.688 8.688 1,877,796 +0.00(+0.02%)
Nov 25, 2014 8.638 8.711 8.552 8.686 593,890 +0.06(+0.73%)
Nov 24, 2014 8.597 8.652 8.541 8.623 566,941 +0.05(+0.63%)
Nov 21, 2014 8.741 8.753 8.568 8.570 866,943 -0.08(-0.98%)
Nov 20, 2014 8.566 8.717 8.541 8.654 1,259,511 +0.09(+1.06%)
Nov 19, 2014 8.473 8.574 8.405 8.564 1,082,180 +0.15(+1.79%)
Nov 18, 2014 8.388 8.417 8.328 8.413 539,409 +0.05(+0.64%)
Nov 17, 2014 8.345 8.456 8.312 8.359 1,125,574 -0.04(-0.52%)
Nov 14, 2014 8.421 8.489 8.370 8.403 461,524 -0.01(-0.17%)
Nov 13, 2014 8.469 8.487 8.367 8.417 570,684 -0.05(-0.61%)
Nov 12, 2014 8.444 8.487 8.366 8.469 883,219 -0.01(-0.07%)
Nov 11, 2014 8.475 8.481 8.378 8.475 702,119 +0.03(+0.37%)
Nov 10, 2014 8.351 8.460 8.331 8.444 798,505 +0.11(+1.34%)
Nov 07, 2014 8.188 8.349 8.142 8.333 1,111,379 +0.17(+2.12%)
Nov 06, 2014 8.186 8.201 8.087 8.159 1,239,225 -0.05(-0.60%)
Nov 05, 2014 8.349 8.349 8.149 8.209 1,107,073 -0.04(-0.50%)
Nov 04, 2014 8.291 8.320 8.248 8.250 493,367 -0.07(-0.79%)
Nov 03, 2014 8.372 8.372 8.273 8.316 737,769 -0.05(-0.64%)
Oct 31, 2014 8.335 8.378 8.289 8.370 991,176 +0.03(+0.40%)
Oct 30, 2014 8.242 8.353 8.204 8.337 1,112,213 +0.07(+0.87%)
Oct 29, 2014 8.242 8.267 8.159 8.265 873,068 +0.03(+0.33%)
Oct 28, 2014 8.176 8.250 8.133 8.238 907,651 +0.09(+1.14%)
Oct 27, 2014 8.205 8.209 8.083 8.145 694,525 -0.07(-0.80%)
Oct 24, 2014 8.211 8.244 8.145 8.211 1,190,569 +0.01(+0.15%)
Oct 23, 2014 8.227 8.227 8.149 8.199 1,011,215 +0.06(+0.71%)
Oct 22, 2014 8.135 8.236 8.079 8.141 805,702 +0.02(+0.20%)
Oct 21, 2014 8.011 8.155 7.970 8.124 1,575,091 +0.16(+2.07%)
Oct 20, 2014 7.881 7.971 7.850 7.959 981,880 +0.08(+1.02%)
Oct 17, 2014 7.959 8.017 7.862 7.879 1,056,690 -0.02(-0.21%)
Oct 16, 2014 7.629 7.968 7.621 7.895 1,707,491 +0.18(+2.27%)
Oct 15, 2014 7.739 7.766 7.611 7.720 1,940,263 -0.07(-0.85%)
Oct 14, 2014 7.774 7.794 7.702 7.786 1,783,208 +0.08(+1.07%)
Oct 13, 2014 7.739 7.805 7.662 7.704 716,993 -0.04(-0.48%)
Oct 10, 2014 7.832 7.838 7.708 7.741 1,175,205 -0.06(-0.74%)
Oct 09, 2014 7.722 7.873 7.722 7.799 1,246,039 +0.06(+0.83%)
Oct 08, 2014 7.737 7.751 7.640 7.735 1,384,452 +0.03(+0.43%)
Oct 07, 2014 7.737 7.805 7.687 7.702 1,553,045 -0.06(-0.82%)
Oct 06, 2014 7.681 7.798 7.679 7.766 1,763,960 +0.12(+1.51%)
Oct 03, 2014 7.712 7.747 7.629 7.650 2,185,960 -0.07(-0.86%)
Oct 02, 2014 7.848 7.848 7.558 7.716 2,372,797 -0.10(-1.32%)
Oct 01, 2014 7.815 7.858 7.813 7.819 751,086 -0.02(-0.21%)
Sep 30, 2014 7.926 7.949 7.803 7.836 1,676,933 -0.07(-0.86%)
Sep 29, 2014 7.928 7.972 7.858 7.904 807,875 -0.05(-0.62%)
Sep 26, 2014 7.916 7.976 7.848 7.953 1,131,432 +0.06(+0.71%)
Sep 25, 2014 8.062 8.100 7.895 7.898 1,347,100 -0.17(-2.10%)
Sep 24, 2014 8.184 8.184 8.056 8.067 1,340,912 -0.11(-1.36%)
Sep 23, 2014 8.180 8.248 8.149 8.178 761,910 -0.01(-0.13%)
Sep 22, 2014 8.199 8.287 8.182 8.188 894,800 -0.07(-0.85%)
Sep 19, 2014 8.217 8.285 8.182 8.258 1,627,535 +0.04(+0.53%)
Sep 18, 2014 8.267 8.267 8.197 8.215 1,384,462 -0.02(-0.23%)
Sep 17, 2014 8.382 8.395 8.209 8.234 1,469,228 -0.16(-1.92%)
Sep 16, 2014 8.298 8.417 8.298 8.394 1,599,790 +0.07(+0.84%)
Sep 15, 2014 8.337 8.341 8.205 8.324 876,371 -0.04(-0.44%)
Sep 12, 2014 8.603 8.614 8.316 8.361 1,057,810 -0.23(-2.69%)
Sep 11, 2014 8.588 8.603 8.473 8.592 305,041 +0.01(+0.07%)
Sep 10, 2014 8.599 8.613 8.524 8.586 422,281 -0.05(-0.55%)
Sep 09, 2014 8.658 8.658 8.584 8.634 423,784 -0.05(-0.55%)
Sep 08, 2014 8.743 8.743 8.623 8.681 1,754,028 -0.05(-0.61%)
Sep 05, 2014 8.679 8.743 8.660 8.735 278,911 +0.03(+0.33%)
Sep 04, 2014 8.634 8.733 8.609 8.706 519,506 +0.08(+0.88%)
Sep 03, 2014 8.640 8.702 8.572 8.630 530,583 -0.05(-0.57%)
Sep 02, 2014 8.714 8.753 8.638 8.679 399,303 -0.07(-0.85%)
Aug 29, 2014 8.716 8.753 8.753 8.753 478,173 +0.08(+0.95%)
Aug 28, 2014 8.636 8.689 8.603 8.671 338,567 +0.00(+0.02%)
Aug 27, 2014 8.669 8.772 8.627 8.669 955,517 -0.03(-0.31%)
Aug 26, 2014 8.596 8.732 8.583 8.696 722,947 +0.11(+1.33%)
Aug 25, 2014 8.437 8.583 8.410 8.581 585,043 +0.14(+1.72%)
Aug 22, 2014 8.414 8.458 8.382 8.437 341,773 -0.00(-0.05%)
Aug 21, 2014 8.406 8.445 8.382 8.441 287,810 +0.03(+0.39%)
Aug 20, 2014 8.420 8.451 8.357 8.408 409,764 -0.03(-0.31%)
Aug 19, 2014 8.428 8.469 8.408 8.435 522,310 +0.03(+0.36%)
Aug 18, 2014 8.461 8.469 8.345 8.404 600,738 -0.01(-0.17%)
Aug 15, 2014 8.343 8.433 8.251 8.418 479,702 +0.11(+1.28%)
Aug 14, 2014 8.145 8.322 8.139 8.312 319,348 +0.16(+1.95%)
Aug 13, 2014 8.231 8.231 8.127 8.153 448,571 -0.03(-0.32%)
Aug 12, 2014 8.339 8.339 8.174 8.180 459,852 -0.13(-1.62%)
Aug 11, 2014 8.196 8.331 8.161 8.314 895,935 +0.17(+2.05%)
Aug 08, 2014 7.992 8.125 7.992 8.147 303,451 +0.11(+1.37%)
Aug 07, 2014 8.029 8.147 7.978 8.037 455,570 +0.02(+0.31%)
Aug 06, 2014 7.962 8.086 7.951 8.013 551,415 +0.01(+0.18%)
Aug 05, 2014 8.074 8.114 7.971 7.998 503,853 -0.11(-1.33%)
Aug 04, 2014 8.114 8.133 8.033 8.106 447,918 +0.01(+0.13%)
Aug 01, 2014 8.049 8.143 7.847 8.096 1,223,097 +0.01(+0.15%)
Jul 31, 2014 8.161 8.176 8.066 8.084 591,747 -0.09(-1.15%)
Jul 30, 2014 8.359 8.367 8.153 8.178 754,907 -0.19(-2.27%)
Jul 29, 2014 8.563 8.563 8.335 8.367 609,238 -0.19(-2.17%)
Jul 28, 2014 8.477 8.561 8.451 8.553 1,042,383 +0.08(+0.89%)
Jul 25, 2014 8.455 8.526 8.435 8.477 331,345 -0.02(-0.24%)
Jul 24, 2014 8.396 8.506 8.382 8.498 369,686 +0.10(+1.21%)
Jul 23, 2014 8.420 8.437 8.366 8.396 323,228 +0.02(+0.19%)
Jul 22, 2014 8.437 8.465 8.329 8.380 661,916 -0.04(-0.48%)
Jul 21, 2014 8.359 8.443 8.329 8.420 432,939 +0.08(+0.93%)
Jul 18, 2014 8.286 8.398 8.271 8.343 287,045 +0.06(+0.71%)
Jul 17, 2014 8.253 8.337 8.253 8.284 382,944 +0.04(+0.49%)
Jul 16, 2014 8.265 8.276 8.227 8.243 307,101 +0.01(+0.07%)
Jul 15, 2014 8.269 8.269 8.204 8.237 355,707 -0.03(-0.35%)
Jul 14, 2014 8.263 8.308 8.227 8.265 322,654 +0.01(+0.10%)
Jul 11, 2014 8.347 8.347 8.255 8.257 314,527 -0.09(-1.12%)
Jul 10, 2014 8.343 8.363 8.326 8.351 393,440 +0.01(+0.12%)
Jul 09, 2014 8.292 8.365 8.282 8.341 549,355 +0.02(+0.27%)
Jul 08, 2014 8.288 8.333 8.267 8.318 790,329 +0.04(+0.49%)
Jul 07, 2014 8.390 8.402 8.259 8.278 833,394 -0.09(-1.10%)
Jul 03, 2014 8.369 8.369 8.369 8.369 673,923 +0.00(+0.00%)
Jul 02, 2014 8.483 8.483 8.343 8.369 685,596 -0.14(-1.65%)
Jul 01, 2014 8.506 8.563 8.481 8.510 445,755 +0.00(+0.05%)
Jun 30, 2014 8.520 8.520 8.445 8.506 854,558 -0.00(-0.02%)
Jun 27, 2014 8.359 8.532 8.359 8.508 300,857 +0.11(+1.36%)
Jun 26, 2014 8.390 8.414 8.355 8.394 341,945 -0.02(-0.19%)
Jun 25, 2014 8.410 8.465 8.369 8.410 690,398 +0.04(+0.44%)
Jun 24, 2014 8.424 8.426 8.371 8.373 775,443 -0.02(-0.24%)
Jun 23, 2014 8.412 8.477 8.373 8.394 983,570 -0.03(-0.31%)
Jun 20, 2014 8.463 8.491 8.418 8.420 888,818 +0.00(+0.05%)
Jun 19, 2014 8.483 8.502 8.412 8.416 487,839 -0.03(-0.39%)
Jun 18, 2014 8.433 8.468 8.412 8.449 497,594 +0.03(+0.36%)
Jun 17, 2014 8.355 8.422 8.298 8.418 381,007 +0.06(+0.76%)
Jun 16, 2014 8.382 8.418 8.339 8.355 567,885 +0.01(+0.15%)
Jun 13, 2014 8.377 8.377 8.308 8.343 616,723 +0.01(+0.12%)
Jun 12, 2014 8.437 8.473 8.322 8.333 925,134 -0.14(-1.66%)
Jun 11, 2014 8.486 8.539 8.390 8.473 710,229 -0.01(-0.14%)
Jun 10, 2014 8.506 8.512 8.463 8.486 668,484 -0.01(-0.14%)
Jun 06, 2014 8.441 8.524 8.441 8.498 1,235,864 +0.02(+0.22%)
Jun 05, 2014 8.326 8.483 8.302 8.479 755,598 +0.15(+1.76%)
Jun 04, 2014 8.353 8.363 8.273 8.333 440,041 -0.02(-0.27%)
Jun 03, 2014 8.312 8.386 8.287 8.355 818,900 +0.04(+0.44%)
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.