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 )

27.53 +0.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2011 3.737 3.766 3.723 3.735 511,143 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.697 3.713 579,611 -0.04(-0.96%)
Jan 27, 2011 3.749 3.761 3.725 3.749 669,100 +0.01(+0.32%)
Jan 26, 2011 3.706 3.759 3.706 3.737 1,052,891 +0.04(+1.12%)
Jan 25, 2011 3.730 3.742 3.682 3.696 1,023,914 -0.05(-1.33%)
Jan 24, 2011 3.723 3.763 3.701 3.745 1,305,439 +0.02(+0.42%)
Jan 21, 2011 3.659 3.730 3.658 3.730 688,930 +0.08(+2.21%)
Jan 20, 2011 3.678 3.704 3.632 3.649 690,535 -0.04(-1.03%)
Jan 19, 2011 3.720 3.726 3.673 3.687 912,699 -0.01(-0.23%)
Jan 18, 2011 3.806 3.807 3.678 3.696 2,685,667 -0.03(-0.92%)
Jan 14, 2011 3.697 3.745 3.680 3.730 1,571,460 -0.02(-0.41%)
Jan 13, 2011 3.732 3.752 3.701 3.745 1,366,487 +0.01(+0.18%)
Jan 12, 2011 3.763 3.763 3.728 3.738 705,335 +0.01(+0.14%)
Jan 11, 2011 3.764 3.764 3.733 3.733 1,207,168 -0.02(-0.64%)
Jan 10, 2011 3.756 3.783 3.735 3.757 767,104 -0.01(-0.18%)
Jan 07, 2011 3.709 3.783 3.708 3.764 965,541 +0.08(+2.10%)
Jan 06, 2011 3.694 3.716 3.678 3.687 543,894 -0.01(-0.19%)
Jan 05, 2011 3.623 3.726 3.620 3.694 878,406 +0.06(+1.70%)
Jan 04, 2011 3.628 3.663 3.577 3.632 1,407,309 +0.01(+0.19%)
Jan 03, 2011 3.659 3.663 3.620 3.625 514,260 +0.01(+0.14%)
Dec 31, 2010 3.628 3.658 3.587 3.620 370,747 +0.03(+0.96%)
Dec 30, 2010 3.646 3.683 3.560 3.585 1,548,653 -0.04(-1.09%)
Dec 29, 2010 3.651 3.716 3.604 3.625 1,427,901 +0.03(+0.81%)
Dec 28, 2010 3.563 3.604 3.537 3.596 403,725 +0.06(+1.55%)
Dec 27, 2010 3.570 3.589 3.536 3.541 478,019 -0.03(-0.87%)
Dec 23, 2010 3.610 3.613 3.542 3.572 1,473,172 -0.02(-0.43%)
Dec 22, 2010 3.690 3.694 3.587 3.587 2,971,809 -0.08(-2.07%)
Dec 21, 2010 3.608 3.683 3.596 3.663 3,055,513 +0.07(+1.91%)
Dec 20, 2010 3.622 3.654 3.591 3.594 1,019,669 -0.05(-1.37%)
Dec 17, 2010 3.560 3.644 3.549 3.644 2,293,014 +0.09(+2.47%)
Dec 16, 2010 3.546 3.594 3.517 3.556 1,043,546 +0.03(+0.83%)
Dec 15, 2010 3.544 3.589 3.525 3.527 1,141,323 -0.02(-0.68%)
Dec 14, 2010 3.553 3.577 3.534 3.551 1,962,665 -0.00(-0.10%)
Dec 13, 2010 3.546 3.570 3.498 3.554 8,294,314 +0.04(+1.08%)
Dec 10, 2010 3.529 3.577 3.498 3.517 1,985,054 -0.03(-0.73%)
Dec 09, 2010 3.589 3.594 3.517 3.542 945,554 -0.02(-0.48%)
Dec 08, 2010 3.692 3.709 3.465 3.560 2,804,948 -0.10(-2.63%)
Dec 07, 2010 3.704 3.704 3.656 3.656 611,350 -0.03(-0.89%)
Dec 06, 2010 3.723 3.749 3.680 3.689 535,438 -0.03(-0.92%)
Dec 03, 2010 3.709 3.732 3.681 3.723 496,139 -0.02(-0.60%)
Dec 02, 2010 3.735 3.835 3.735 3.745 703,061 +0.04(+0.97%)
Dec 01, 2010 3.666 3.751 3.627 3.709 662,651 +0.09(+2.57%)
Nov 30, 2010 3.640 3.640 3.563 3.616 837,962 -0.03(-0.80%)
Nov 29, 2010 3.747 3.747 3.623 3.646 715,209 -0.11(-2.89%)
Nov 26, 2010 3.713 3.766 3.670 3.754 546,551 +0.04(+1.09%)
Nov 24, 2010 3.751 3.714 3.714 3.714 329,432 +0.01(+0.37%)
Nov 23, 2010 3.722 3.753 3.666 3.700 453,064 -0.06(-1.63%)
Nov 22, 2010 3.722 3.761 3.690 3.761 343,695 +0.06(+1.65%)
Nov 19, 2010 3.668 3.714 3.661 3.700 300,745 +0.01(+0.18%)
Nov 18, 2010 3.693 3.746 3.668 3.693 465,326 +0.08(+2.21%)
Nov 17, 2010 3.661 3.693 3.612 3.613 485,190 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.583 3.634 560,231 -0.13(-3.52%)
Nov 15, 2010 3.785 3.792 3.731 3.766 483,889 +0.03(+0.77%)
Nov 12, 2010 3.805 3.838 3.685 3.737 1,044,150 -0.11(-2.87%)
Nov 11, 2010 3.838 3.877 3.812 3.848 432,617 -0.01(-0.35%)
Nov 10, 2010 3.856 3.900 3.812 3.861 384,278 -0.01(-0.31%)
Nov 09, 2010 3.944 3.963 3.846 3.873 646,544 -0.07(-1.81%)
Nov 08, 2010 3.805 3.944 3.788 3.944 850,494 +0.11(+2.97%)
Nov 05, 2010 3.741 3.883 3.741 3.831 843,969 +0.08(+2.08%)
Nov 04, 2010 3.731 3.768 3.703 3.753 798,833 +0.09(+2.46%)
Nov 03, 2010 3.663 3.707 3.636 3.663 780,630 -0.00(-0.05%)
Nov 02, 2010 3.659 3.719 3.659 3.664 707,026 +0.02(+0.56%)
Nov 01, 2010 3.654 3.654 3.568 3.644 572,952 +0.05(+1.47%)
Oct 29, 2010 3.595 3.617 3.552 3.591 520,467 +0.03(+0.76%)
Oct 28, 2010 3.566 3.625 3.549 3.564 896,819 +0.00(+0.10%)
Oct 27, 2010 3.557 3.575 3.530 3.561 972,460 +0.01(+0.29%)
Oct 25, 2010 3.569 3.576 3.518 3.551 518,600 +0.03(+0.82%)
Oct 22, 2010 3.615 3.615 3.501 3.522 1,004,539 -0.07(-1.89%)
Oct 21, 2010 3.542 3.649 3.520 3.590 1,289,613 +0.04(+1.25%)
Oct 20, 2010 3.447 3.561 3.442 3.545 520,520 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.396 3.418 1,202,052 -0.09(-2.52%)
Oct 18, 2010 3.523 3.535 3.474 3.506 788,757 -0.03(-0.72%)
Oct 15, 2010 3.552 3.568 3.523 3.532 585,749 -0.03(-0.86%)
Oct 14, 2010 3.518 3.564 3.483 3.562 786,719 +0.08(+2.24%)
Oct 13, 2010 3.454 3.484 3.406 3.484 827,231 +0.05(+1.38%)
Oct 12, 2010 3.476 3.481 3.398 3.437 422,711 -0.01(-0.30%)
Oct 11, 2010 3.489 3.505 3.389 3.447 614,330 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.393 3.484 639,453 +0.08(+2.50%)
Oct 07, 2010 3.403 3.435 3.382 3.399 445,679 -0.02(-0.55%)
Oct 06, 2010 3.362 3.425 3.362 3.418 530,037 +0.04(+1.11%)
Oct 05, 2010 3.372 3.396 3.350 3.381 535,944 +0.03(+0.91%)
Oct 04, 2010 3.328 3.362 3.286 3.350 544,336 +0.02(+0.51%)
Oct 01, 2010 3.333 3.345 3.279 3.333 560,431 +0.04(+1.19%)
Sep 30, 2010 3.316 3.316 3.226 3.294 1,146,823 +0.03(+0.88%)
Sep 29, 2010 3.226 3.277 3.226 3.265 365,733 +0.04(+1.21%)
Sep 28, 2010 3.184 3.226 3.153 3.226 541,427 +0.06(+1.93%)
Sep 27, 2010 3.202 3.231 3.163 3.165 517,416 -0.03(-0.96%)
Sep 24, 2010 3.201 3.250 3.191 3.196 900,776 +0.05(+1.73%)
Sep 23, 2010 3.153 3.175 3.129 3.141 782,903 -0.02(-0.75%)
Sep 22, 2010 3.199 3.226 3.162 3.165 1,344,560 -0.03(-1.06%)
Sep 21, 2010 3.219 3.243 3.180 3.199 1,115,351 -0.01(-0.42%)
Sep 20, 2010 3.170 3.223 3.162 3.213 1,597,991 +0.04(+1.18%)
Sep 17, 2010 3.175 3.175 3.116 3.175 699,617 +0.05(+1.74%)
Sep 15, 2010 3.124 3.141 3.090 3.121 684,141 -0.02(-0.76%)
Sep 14, 2010 3.258 3.258 3.135 3.145 2,301,284 -0.08(-2.42%)
Sep 13, 2010 3.123 3.223 3.112 3.223 913,827 +0.12(+3.72%)
Sep 10, 2010 3.131 3.141 3.099 3.107 689,924 -0.02(-0.65%)
Sep 09, 2010 3.033 3.129 3.024 3.128 701,478 +0.12(+4.07%)
Sep 08, 2010 3.036 3.062 2.994 3.005 1,426,061 -0.01(-0.45%)
Sep 07, 2010 3.004 3.019 2.963 3.019 2,480,865 +0.02(+0.68%)
Sep 03, 2010 3.004 3.011 2.978 2.999 2,823,689 +0.04(+1.26%)
Sep 02, 2010 2.963 2.970 2.946 2.961 2,471,672 +0.00(+0.06%)
Sep 01, 2010 2.926 2.977 2.924 2.960 4,819,263 +0.05(+1.69%)
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%)
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.