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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.395 9.410 9.325 9.377 482,934 -0.04(-0.39%)
May 28, 2015 9.453 9.464 9.347 9.414 913,923 -0.06(-0.60%)
May 27, 2015 9.529 9.551 9.397 9.471 692,869 +0.12(+1.32%)
May 26, 2015 9.495 9.497 9.309 9.347 1,068,245 -0.12(-1.29%)
May 22, 2015 9.423 9.469 9.469 9.469 1,003,352 +0.03(+0.29%)
May 21, 2015 9.425 9.471 9.383 9.442 883,300 +0.00(+0.04%)
May 20, 2015 9.488 9.505 9.424 9.438 988,891 -0.03(-0.31%)
May 19, 2015 9.391 9.512 9.360 9.467 1,237,090 +0.05(+0.54%)
May 18, 2015 9.480 9.480 9.405 9.417 628,358 -0.05(-0.56%)
May 15, 2015 9.476 9.505 9.404 9.469 801,259 -0.02(-0.20%)
May 14, 2015 9.457 9.495 9.417 9.488 750,021 +0.06(+0.60%)
May 13, 2015 9.440 9.482 9.404 9.431 839,052 +0.04(+0.45%)
May 12, 2015 9.503 9.512 9.385 9.389 1,344,700 -0.08(-0.87%)
May 11, 2015 9.537 9.537 9.433 9.471 638,676 +0.00(+0.04%)
May 08, 2015 9.476 9.533 9.455 9.467 867,646 +0.03(+0.29%)
May 07, 2015 9.396 9.440 9.309 9.440 823,431 +0.09(+0.99%)
May 06, 2015 9.377 9.446 9.307 9.347 901,410 +0.03(+0.34%)
May 05, 2015 9.222 9.362 9.222 9.315 604,366 +0.02(+0.23%)
May 04, 2015 9.374 9.410 9.284 9.294 686,383 -0.03(-0.34%)
May 01, 2015 9.252 9.383 9.199 9.326 857,569 +0.06(+0.61%)
Apr 30, 2015 9.317 9.374 9.188 9.269 1,161,438 -0.12(-1.33%)
Apr 29, 2015 9.408 9.440 9.339 9.393 637,600 -0.01(-0.09%)
Apr 28, 2015 9.444 9.467 9.389 9.402 1,045,893 -0.02(-0.22%)
Apr 27, 2015 9.461 9.474 9.419 9.423 890,187 -0.02(-0.25%)
Apr 24, 2015 9.438 9.469 9.406 9.446 1,254,697 +0.02(+0.18%)
Apr 23, 2015 9.431 9.452 9.398 9.429 516,814 +0.01(+0.09%)
Apr 22, 2015 9.452 9.465 9.410 9.421 490,377 -0.01(-0.09%)
Apr 21, 2015 9.461 9.461 9.334 9.429 1,329,751 -0.03(-0.31%)
Apr 20, 2015 9.452 9.482 9.389 9.459 1,222,762 +0.01(+0.13%)
Apr 17, 2015 9.383 9.452 9.315 9.446 1,256,659 -0.01(-0.07%)
Apr 16, 2015 9.480 9.480 9.383 9.452 1,145,413 +0.03(+0.29%)
Apr 15, 2015 9.419 9.463 9.402 9.425 1,336,633 +0.01(+0.11%)
Apr 14, 2015 9.431 9.457 9.406 9.415 2,178,525 +0.01(+0.13%)
Apr 13, 2015 9.412 9.425 9.381 9.402 2,422,965 -0.04(-0.38%)
Apr 10, 2015 9.433 9.463 9.412 9.438 1,926,350 +0.03(+0.27%)
Apr 09, 2015 9.442 9.463 9.400 9.412 2,955,665 +0.00(+0.04%)
Apr 08, 2015 9.484 9.495 9.381 9.408 13,782,095 -0.27(-2.81%)
Apr 07, 2015 9.815 9.906 9.653 9.680 605,897 -0.14(-1.42%)
Apr 06, 2015 9.670 9.868 9.659 9.820 453,930 +0.16(+1.66%)
Apr 02, 2015 9.560 9.659 9.659 9.659 1,276,347 +0.14(+1.42%)
Apr 01, 2015 9.611 9.689 9.496 9.524 713,929 -0.08(-0.88%)
Mar 31, 2015 9.575 9.687 9.514 9.609 643,263 -0.03(-0.31%)
Mar 30, 2015 9.590 9.710 9.579 9.638 416,602 +0.07(+0.71%)
Mar 27, 2015 9.621 9.729 9.509 9.571 734,186 -0.06(-0.59%)
Mar 26, 2015 9.556 9.748 9.524 9.628 1,339,354 +0.01(+0.15%)
Mar 25, 2015 9.640 9.697 9.531 9.613 908,566 -0.03(-0.28%)
Mar 24, 2015 9.575 9.680 9.528 9.640 1,128,252 +0.08(+0.82%)
Mar 23, 2015 9.520 9.636 9.459 9.562 1,585,594 +0.11(+1.12%)
Mar 20, 2015 9.311 9.520 9.311 9.457 2,787,105 +0.18(+1.96%)
Mar 19, 2015 9.239 9.313 9.212 9.275 1,622,558 +0.00(+0.00%)
Mar 18, 2015 9.087 9.398 9.062 9.275 2,613,838 +0.19(+2.09%)
Mar 17, 2015 8.957 9.134 8.957 9.085 1,648,094 +0.09(+1.01%)
Mar 16, 2015 8.971 9.028 8.919 8.995 1,608,481 +0.02(+0.19%)
Mar 13, 2015 9.066 9.087 8.927 8.978 1,054,699 -0.10(-1.12%)
Mar 12, 2015 9.049 9.143 9.007 9.079 779,889 +0.09(+1.01%)
Mar 11, 2015 8.948 9.052 8.925 8.988 841,787 +0.00(+0.00%)
Mar 10, 2015 8.952 9.086 8.807 8.988 1,145,494 -0.08(-0.88%)
Mar 09, 2015 9.094 9.111 9.039 9.068 1,442,191 -0.02(-0.26%)
Mar 06, 2015 9.317 9.352 9.003 9.092 1,471,207 -0.38(-4.01%)
Mar 05, 2015 9.391 9.501 9.389 9.471 725,242 +0.08(+0.81%)
Mar 04, 2015 9.644 9.672 9.358 9.396 672,568 -0.28(-2.86%)
Mar 03, 2015 9.577 9.712 9.566 9.672 547,573 +0.09(+0.92%)
Mar 02, 2015 9.602 9.632 9.509 9.583 575,749 -0.01(-0.07%)
Feb 27, 2015 9.590 9.674 9.573 9.590 697,787 -0.05(-0.48%)
Feb 26, 2015 9.697 9.716 9.585 9.636 5,747,420 -0.04(-0.39%)
Feb 25, 2015 9.571 9.716 9.539 9.674 8,393,365 +0.12(+1.30%)
Feb 24, 2015 9.449 9.631 9.422 9.550 1,178,443 +0.10(+1.01%)
Feb 23, 2015 9.393 9.524 9.370 9.454 1,574,855 +0.03(+0.27%)
Feb 20, 2015 9.264 9.454 9.228 9.429 1,131,576 +0.16(+1.69%)
Feb 19, 2015 9.333 9.358 9.201 9.272 1,952,802 -0.06(-0.65%)
Feb 18, 2015 9.524 9.541 9.282 9.333 1,372,909 -0.27(-2.78%)
Feb 17, 2015 9.648 9.708 9.579 9.600 896,176 -0.04(-0.37%)
Feb 13, 2015 9.679 9.635 9.635 9.635 1,278,826 -0.04(-0.45%)
Feb 12, 2015 9.487 9.708 9.435 9.679 951,021 +0.21(+2.27%)
Feb 11, 2015 9.274 9.472 9.203 9.464 801,167 +0.16(+1.77%)
Feb 10, 2015 9.239 9.314 9.149 9.299 575,630 +0.07(+0.79%)
Feb 09, 2015 9.349 9.397 9.201 9.226 603,498 -0.12(-1.29%)
Feb 06, 2015 9.447 9.512 9.283 9.347 754,920 -0.14(-1.43%)
Feb 05, 2015 9.189 9.520 9.189 9.483 1,542,973 +0.34(+3.72%)
Feb 04, 2015 8.824 9.243 8.824 9.143 1,451,312 +0.27(+3.08%)
Feb 03, 2015 8.903 8.924 8.818 8.870 1,434,304 +0.05(+0.59%)
Feb 02, 2015 8.755 8.874 8.755 8.818 614,172 +0.07(+0.76%)
Jan 30, 2015 8.824 8.824 8.705 8.751 842,783 -0.06(-0.71%)
Jan 29, 2015 8.832 8.837 8.759 8.813 1,058,021 -0.01(-0.07%)
Jan 28, 2015 8.872 8.884 8.780 8.820 1,134,434 -0.03(-0.28%)
Jan 27, 2015 8.840 8.903 8.807 8.845 527,718 -0.03(-0.33%)
Jan 26, 2015 8.982 8.982 8.857 8.874 641,758 -0.11(-1.18%)
Jan 23, 2015 9.022 9.068 8.957 8.980 543,997 -0.04(-0.46%)
Jan 22, 2015 8.820 9.080 8.782 9.022 659,168 +0.22(+2.51%)
Jan 21, 2015 8.805 8.875 8.738 8.801 667,396 +0.03(+0.31%)
Jan 20, 2015 8.953 9.011 8.759 8.774 828,096 -0.18(-2.03%)
Jan 16, 2015 8.868 8.955 8.955 8.955 788,298 +0.04(+0.42%)
Jan 15, 2015 9.089 9.089 8.826 8.918 461,082 -0.12(-1.32%)
Jan 14, 2015 8.934 9.082 8.870 9.037 833,466 +0.02(+0.19%)
Jan 13, 2015 9.011 9.087 8.943 9.020 459,624 +0.04(+0.44%)
Jan 12, 2015 9.043 9.062 8.976 8.980 1,023,070 -0.02(-0.19%)
Jan 09, 2015 8.924 9.080 8.911 8.997 483,249 +0.07(+0.82%)
Jan 08, 2015 8.824 8.959 8.790 8.924 551,520 +0.11(+1.25%)
Jan 07, 2015 8.751 8.857 8.680 8.813 568,193 +0.08(+0.86%)
Jan 06, 2015 8.745 8.803 8.697 8.738 724,016 -0.02(-0.24%)
Jan 05, 2015 8.843 8.849 8.747 8.759 1,391,077 -0.09(-1.06%)
Jan 02, 2015 8.753 8.891 8.682 8.853 682,328 +0.12(+1.39%)
Dec 31, 2014 8.742 8.732 8.732 8.732 714,934 +0.04(+0.46%)
Dec 30, 2014 8.761 8.765 8.659 8.692 332,868 -0.08(-0.95%)
Dec 29, 2014 8.724 8.859 8.713 8.776 617,178 +0.04(+0.50%)
Dec 26, 2014 8.649 8.755 8.649 8.732 263,082 +0.08(+0.94%)
Dec 24, 2014 8.532 8.651 8.651 8.651 756,171 +0.10(+1.17%)
Dec 23, 2014 8.446 8.551 8.388 8.551 549,056 +0.14(+1.71%)
Dec 22, 2014 8.315 8.415 8.300 8.407 790,321 +0.09(+1.10%)
Dec 19, 2014 8.459 8.536 8.294 8.315 1,810,908 -0.14(-1.68%)
Dec 18, 2014 8.342 8.465 8.282 8.457 1,140,375 +0.17(+2.04%)
Dec 17, 2014 8.307 8.330 8.223 8.288 822,376 +0.03(+0.38%)
Dec 16, 2014 8.325 8.386 8.186 8.257 707,814 -0.07(-0.80%)
Dec 15, 2014 8.515 8.515 8.259 8.323 1,189,232 -0.16(-1.84%)
Dec 12, 2014 8.582 8.586 8.446 8.480 587,334 -0.13(-1.50%)
Dec 11, 2014 8.603 8.634 8.483 8.609 1,286,441 +0.05(+0.54%)
Dec 10, 2014 8.594 8.634 8.505 8.563 1,413,220 -0.07(-0.82%)
Dec 09, 2014 8.776 8.776 8.608 8.634 1,082,083 -0.13(-1.43%)
Dec 08, 2014 8.903 8.913 8.713 8.759 917,365 -0.13(-1.41%)
Dec 05, 2014 8.953 8.953 8.843 8.884 643,302 -0.08(-0.91%)
Dec 04, 2014 8.818 8.966 8.813 8.966 925,214 +0.14(+1.61%)
Dec 03, 2014 8.851 8.918 8.799 8.824 960,304 +0.01(+0.09%)
Dec 02, 2014 8.709 8.911 8.662 8.815 1,153,940 +0.12(+1.37%)
Dec 01, 2014 8.726 8.761 8.642 8.697 1,737,108 +0.04(+0.48%)
Nov 28, 2014 8.713 8.767 8.638 8.655 728,902 -0.03(-0.36%)
Nov 26, 2014 8.736 8.686 8.686 8.686 1,878,201 +0.00(+0.02%)
Nov 25, 2014 8.636 8.709 8.551 8.684 594,019 +0.06(+0.73%)
Nov 24, 2014 8.595 8.650 8.539 8.621 567,063 +0.05(+0.63%)
Nov 21, 2014 8.739 8.751 8.566 8.568 867,130 -0.08(-0.98%)
Nov 20, 2014 8.564 8.715 8.539 8.652 1,259,783 +0.09(+1.06%)
Nov 19, 2014 8.471 8.572 8.403 8.562 1,082,413 +0.15(+1.79%)
Nov 18, 2014 8.386 8.415 8.327 8.411 539,525 +0.05(+0.64%)
Nov 17, 2014 8.343 8.454 8.310 8.358 1,125,817 -0.04(-0.52%)
Nov 14, 2014 8.419 8.487 8.368 8.401 461,624 -0.01(-0.17%)
Nov 13, 2014 8.467 8.485 8.365 8.415 570,807 -0.05(-0.61%)
Nov 12, 2014 8.442 8.485 8.364 8.467 883,409 -0.01(-0.07%)
Nov 11, 2014 8.473 8.479 8.376 8.473 702,270 +0.03(+0.37%)
Nov 10, 2014 8.349 8.459 8.330 8.442 798,678 +0.11(+1.34%)
Nov 07, 2014 8.186 8.347 8.140 8.331 1,111,619 +0.17(+2.12%)
Nov 06, 2014 8.184 8.199 8.085 8.158 1,239,492 -0.05(-0.60%)
Nov 05, 2014 8.347 8.347 8.147 8.207 1,107,311 -0.04(-0.50%)
Nov 04, 2014 8.290 8.318 8.246 8.248 493,473 -0.07(-0.79%)
Nov 03, 2014 8.370 8.370 8.271 8.314 737,928 -0.05(-0.64%)
Oct 31, 2014 8.333 8.376 8.288 8.368 991,390 +0.03(+0.40%)
Oct 30, 2014 8.240 8.351 8.202 8.335 1,112,453 +0.07(+0.87%)
Oct 29, 2014 8.240 8.265 8.158 8.263 873,257 +0.03(+0.33%)
Oct 28, 2014 8.174 8.248 8.131 8.236 907,847 +0.09(+1.14%)
Oct 27, 2014 8.203 8.207 8.081 8.143 694,674 -0.07(-0.80%)
Oct 24, 2014 8.209 8.242 8.143 8.209 1,190,826 +0.01(+0.15%)
Oct 23, 2014 8.226 8.226 8.147 8.197 1,011,433 +0.06(+0.71%)
Oct 22, 2014 8.133 8.234 8.077 8.139 805,876 +0.02(+0.20%)
Oct 21, 2014 8.009 8.154 7.968 8.123 1,575,431 +0.16(+2.07%)
Oct 20, 2014 7.879 7.969 7.848 7.958 982,091 +0.08(+1.02%)
Oct 17, 2014 7.958 8.015 7.861 7.877 1,056,918 -0.02(-0.21%)
Oct 16, 2014 7.628 7.966 7.620 7.894 1,707,859 +0.18(+2.27%)
Oct 15, 2014 7.737 7.764 7.610 7.719 1,940,682 -0.07(-0.85%)
Oct 14, 2014 7.772 7.793 7.700 7.784 1,783,592 +0.08(+1.07%)
Oct 13, 2014 7.737 7.803 7.661 7.702 717,147 -0.04(-0.48%)
Oct 10, 2014 7.830 7.836 7.706 7.739 1,175,459 -0.06(-0.74%)
Oct 09, 2014 7.721 7.871 7.721 7.797 1,246,308 +0.06(+0.83%)
Oct 08, 2014 7.735 7.749 7.638 7.733 1,384,751 +0.03(+0.43%)
Oct 07, 2014 7.735 7.803 7.686 7.700 1,553,379 -0.06(-0.82%)
Oct 06, 2014 7.679 7.796 7.677 7.764 1,764,340 +0.12(+1.51%)
Oct 03, 2014 7.710 7.745 7.628 7.648 2,186,431 -0.07(-0.86%)
Oct 02, 2014 7.846 7.846 7.557 7.714 2,373,308 -0.10(-1.32%)
Oct 01, 2014 7.813 7.857 7.811 7.817 751,248 -0.02(-0.21%)
Sep 30, 2014 7.925 7.947 7.801 7.834 1,677,295 -0.07(-0.86%)
Sep 29, 2014 7.927 7.970 7.857 7.902 808,049 -0.05(-0.62%)
Sep 26, 2014 7.914 7.974 7.846 7.951 1,131,676 +0.06(+0.70%)
Sep 25, 2014 8.061 8.098 7.894 7.896 1,347,391 -0.17(-2.10%)
Sep 24, 2014 8.182 8.182 8.055 8.065 1,341,201 -0.11(-1.36%)
Sep 23, 2014 8.178 8.246 8.147 8.176 762,074 -0.01(-0.13%)
Sep 22, 2014 8.197 8.285 8.180 8.186 894,993 -0.07(-0.85%)
Sep 19, 2014 8.215 8.283 8.180 8.257 1,627,886 +0.04(+0.53%)
Sep 18, 2014 8.265 8.265 8.195 8.213 1,384,760 -0.02(-0.23%)
Sep 17, 2014 8.380 8.393 8.207 8.232 1,469,545 -0.16(-1.92%)
Sep 16, 2014 8.296 8.415 8.296 8.393 1,600,135 +0.07(+0.84%)
Sep 15, 2014 8.335 8.339 8.203 8.323 876,560 -0.04(-0.44%)
Sep 12, 2014 8.601 8.612 8.314 8.360 1,058,038 -0.23(-2.69%)
Sep 11, 2014 8.586 8.601 8.471 8.591 305,107 +0.01(+0.07%)
Sep 10, 2014 8.597 8.611 8.523 8.584 422,372 -0.05(-0.55%)
Sep 09, 2014 8.657 8.657 8.582 8.632 423,876 -0.05(-0.55%)
Sep 08, 2014 8.741 8.741 8.621 8.679 1,754,406 -0.05(-0.61%)
Sep 05, 2014 8.677 8.741 8.659 8.733 278,971 +0.03(+0.33%)
Sep 04, 2014 8.632 8.731 8.607 8.704 519,618 +0.08(+0.88%)
Sep 03, 2014 8.638 8.700 8.570 8.628 530,697 -0.05(-0.57%)
Sep 02, 2014 8.712 8.751 8.636 8.677 399,389 -0.07(-0.85%)
Aug 29, 2014 8.714 8.751 8.751 8.751 478,276 +0.08(+0.95%)
Aug 28, 2014 8.634 8.687 8.601 8.669 338,640 +0.00(+0.02%)
Aug 27, 2014 8.667 8.770 8.626 8.667 955,723 -0.03(-0.31%)
Aug 26, 2014 8.594 8.730 8.582 8.694 723,103 +0.11(+1.33%)
Aug 25, 2014 8.435 8.582 8.408 8.579 585,169 +0.14(+1.72%)
Aug 22, 2014 8.412 8.457 8.380 8.435 341,847 -0.00(-0.05%)
Aug 21, 2014 8.404 8.443 8.380 8.439 287,872 +0.03(+0.39%)
Aug 20, 2014 8.418 8.449 8.355 8.406 409,852 -0.03(-0.31%)
Aug 19, 2014 8.427 8.467 8.406 8.433 522,423 +0.03(+0.36%)
Aug 18, 2014 8.459 8.467 8.343 8.402 600,868 -0.01(-0.17%)
Aug 15, 2014 8.341 8.431 8.249 8.416 479,805 +0.11(+1.28%)
Aug 14, 2014 8.143 8.321 8.137 8.310 319,417 +0.16(+1.95%)
Aug 13, 2014 8.229 8.229 8.125 8.151 448,668 -0.03(-0.32%)
Aug 12, 2014 8.337 8.337 8.172 8.178 459,951 -0.13(-1.62%)
Aug 11, 2014 8.194 8.329 8.160 8.312 896,129 +0.17(+2.05%)
Aug 08, 2014 7.990 8.123 7.990 8.145 303,517 +0.11(+1.37%)
Aug 07, 2014 8.027 8.145 7.976 8.035 455,668 +0.02(+0.31%)
Aug 06, 2014 7.960 8.084 7.950 8.011 551,534 +0.01(+0.18%)
Aug 05, 2014 8.072 8.113 7.969 7.997 503,962 -0.11(-1.33%)
Aug 04, 2014 8.113 8.131 8.031 8.105 448,015 +0.01(+0.13%)
Aug 01, 2014 8.047 8.141 7.846 8.094 1,223,361 +0.01(+0.15%)
Jul 31, 2014 8.160 8.174 8.064 8.082 591,875 -0.09(-1.15%)
Jul 30, 2014 8.357 8.365 8.151 8.176 755,070 -0.19(-2.27%)
Jul 29, 2014 8.561 8.561 8.333 8.365 609,370 -0.19(-2.17%)
Jul 28, 2014 8.476 8.559 8.449 8.551 1,042,609 +0.08(+0.89%)
Jul 25, 2014 8.453 8.524 8.433 8.476 331,417 -0.02(-0.24%)
Jul 24, 2014 8.394 8.504 8.380 8.496 369,766 +0.10(+1.21%)
Jul 23, 2014 8.418 8.435 8.364 8.394 323,298 +0.02(+0.19%)
Jul 22, 2014 8.435 8.463 8.327 8.378 662,059 -0.04(-0.48%)
Jul 21, 2014 8.357 8.441 8.327 8.418 433,032 +0.08(+0.93%)
Jul 18, 2014 8.284 8.396 8.270 8.341 287,107 +0.06(+0.71%)
Jul 17, 2014 8.251 8.335 8.251 8.282 383,027 +0.04(+0.49%)
Jul 16, 2014 8.264 8.274 8.225 8.241 307,167 +0.01(+0.07%)
Jul 15, 2014 8.268 8.268 8.202 8.235 355,784 -0.03(-0.35%)
Jul 14, 2014 8.261 8.306 8.225 8.264 322,724 +0.01(+0.10%)
Jul 11, 2014 8.345 8.345 8.253 8.255 314,594 -0.09(-1.12%)
Jul 10, 2014 8.341 8.361 8.325 8.349 393,525 +0.01(+0.12%)
Jul 09, 2014 8.290 8.363 8.280 8.339 549,474 +0.02(+0.27%)
Jul 08, 2014 8.286 8.331 8.266 8.317 790,500 +0.04(+0.49%)
Jul 07, 2014 8.388 8.400 8.257 8.276 833,574 -0.09(-1.10%)
Jul 03, 2014 8.367 8.367 8.367 8.367 674,069 +0.00(+0.00%)
Jul 02, 2014 8.482 8.482 8.341 8.367 685,745 -0.14(-1.65%)
Jul 01, 2014 8.504 8.561 8.480 8.508 445,852 +0.00(+0.05%)
Jun 30, 2014 8.518 8.518 8.443 8.504 854,743 -0.00(-0.02%)
Jun 27, 2014 8.357 8.531 8.357 8.506 300,922 +0.11(+1.36%)
Jun 26, 2014 8.388 8.412 8.353 8.392 342,018 -0.02(-0.19%)
Jun 25, 2014 8.408 8.463 8.367 8.408 690,547 +0.04(+0.44%)
Jun 24, 2014 8.423 8.425 8.370 8.372 775,611 -0.02(-0.24%)
Jun 23, 2014 8.410 8.476 8.372 8.392 983,782 -0.03(-0.31%)
Jun 20, 2014 8.461 8.489 8.416 8.418 889,010 +0.00(+0.05%)
Jun 19, 2014 8.482 8.500 8.410 8.414 487,944 -0.03(-0.39%)
Jun 18, 2014 8.431 8.466 8.410 8.447 497,702 +0.03(+0.36%)
Jun 17, 2014 8.353 8.420 8.296 8.416 381,089 +0.06(+0.76%)
Jun 16, 2014 8.380 8.416 8.337 8.353 568,008 +0.01(+0.15%)
Jun 13, 2014 8.376 8.376 8.306 8.341 616,856 +0.01(+0.12%)
Jun 12, 2014 8.435 8.471 8.321 8.331 925,333 -0.14(-1.66%)
Jun 11, 2014 8.484 8.537 8.388 8.471 710,382 -0.01(-0.14%)
Jun 10, 2014 8.504 8.510 8.461 8.484 668,628 -0.01(-0.14%)
Jun 06, 2014 8.439 8.522 8.439 8.496 1,236,131 +0.02(+0.22%)
Jun 05, 2014 8.325 8.482 8.300 8.478 755,761 +0.15(+1.76%)
Jun 04, 2014 8.351 8.361 8.272 8.331 440,136 -0.02(-0.27%)
Jun 03, 2014 8.310 8.384 8.285 8.353 819,077 +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.