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, 2013 7.198 7.204 7.057 7.099 1,057,200 -0.07(-1.03%)
Jan 30, 2013 7.063 7.213 7.063 7.173 1,347,254 +0.11(+1.56%)
Jan 29, 2013 7.052 7.082 7.034 7.063 699,950 +0.03(+0.49%)
Jan 28, 2013 7.103 7.103 7.002 7.029 1,094,581 -0.05(-0.75%)
Jan 25, 2013 7.053 7.167 7.044 7.082 1,009,640 +0.04(+0.54%)
Jan 24, 2013 7.044 7.053 7.010 7.044 802,875 +0.01(+0.19%)
Jan 23, 2013 7.036 7.053 6.977 7.031 820,411 -0.01(-0.19%)
Jan 22, 2013 6.981 7.072 6.974 7.044 1,429,797 +0.10(+1.51%)
Jan 18, 2013 6.835 6.953 6.813 6.939 1,473,854 +0.11(+1.61%)
Jan 17, 2013 6.837 6.859 6.793 6.829 3,300,040 +0.01(+0.17%)
Jan 16, 2013 6.943 6.968 6.810 6.818 4,068,384 -0.15(-2.21%)
Jan 15, 2013 6.979 6.983 6.945 6.972 653,090 -0.00(-0.05%)
Jan 14, 2013 6.966 6.985 6.924 6.975 987,643 +0.01(+0.14%)
Jan 11, 2013 6.979 6.993 6.920 6.966 730,199 -0.01(-0.16%)
Jan 10, 2013 7.053 7.053 6.964 6.977 1,289,438 -0.06(-0.81%)
Jan 09, 2013 7.090 7.090 6.977 7.034 1,085,192 -0.00(-0.05%)
Jan 08, 2013 7.059 7.067 6.977 7.038 1,941,497 -0.03(-0.43%)
Jan 07, 2013 6.958 7.109 6.958 7.069 1,787,852 +0.11(+1.56%)
Jan 04, 2013 6.915 6.960 6.890 6.960 1,523,733 +0.10(+1.44%)
Jan 03, 2013 6.852 6.894 6.816 6.861 1,270,455 +0.05(+0.67%)
Jan 02, 2013 6.785 6.825 6.768 6.816 1,686,678 +0.11(+1.70%)
Dec 31, 2012 6.629 6.702 6.592 6.702 1,551,048 +0.09(+1.38%)
Dec 28, 2012 6.550 6.618 6.540 6.610 929,469 +0.03(+0.43%)
Dec 27, 2012 6.607 6.609 6.550 6.582 1,157,694 -0.02(-0.32%)
Dec 26, 2012 6.610 6.648 6.582 6.603 635,185 -0.02(-0.29%)
Dec 24, 2012 6.578 6.654 6.573 6.622 422,303 +0.04(+0.61%)
Dec 21, 2012 6.540 6.584 6.533 6.582 1,208,894 +0.02(+0.29%)
Dec 20, 2012 6.588 6.588 6.523 6.563 777,696 +0.02(+0.38%)
Dec 19, 2012 6.515 6.552 6.487 6.538 1,081,637 +0.03(+0.41%)
Dec 18, 2012 6.552 6.569 6.503 6.512 1,170,902 -0.04(-0.64%)
Dec 17, 2012 6.506 6.555 6.466 6.553 842,587 +0.05(+0.73%)
Dec 14, 2012 6.485 6.546 6.483 6.506 581,798 +0.02(+0.29%)
Dec 13, 2012 6.529 6.576 6.485 6.487 714,236 -0.05(-0.81%)
Dec 12, 2012 6.563 6.603 6.527 6.540 912,553 +0.00(+0.00%)
Dec 11, 2012 6.536 6.569 6.517 6.540 1,066,530 +0.02(+0.38%)
Dec 10, 2012 6.407 6.531 6.407 6.515 1,151,204 +0.10(+1.51%)
Dec 07, 2012 6.413 6.455 6.398 6.418 1,010,466 +0.03(+0.45%)
Dec 06, 2012 6.388 6.460 6.380 6.390 767,671 -0.00(-0.06%)
Dec 05, 2012 6.329 6.436 6.329 6.394 1,479,130 +0.08(+1.20%)
Dec 04, 2012 6.455 6.475 6.302 6.318 3,022,740 -0.14(-2.18%)
Nov 30, 2012 6.417 6.460 6.403 6.458 1,324,700 +0.03(+0.53%)
Nov 29, 2012 6.451 6.464 6.409 6.424 1,447,192 +0.01(+0.15%)
Nov 28, 2012 6.354 6.443 6.327 6.415 1,835,232 +0.08(+1.25%)
Nov 27, 2012 6.413 6.425 6.332 6.336 1,218,413 -0.08(-1.17%)
Nov 26, 2012 6.392 6.420 6.377 6.411 1,102,245 +0.02(+0.29%)
Nov 23, 2012 6.409 6.537 6.353 6.392 1,251,167 +0.00(+0.06%)
Nov 21, 2012 6.368 6.411 6.287 6.388 911,291 +0.05(+0.71%)
Nov 20, 2012 6.317 6.351 6.283 6.343 1,402,005 +0.05(+0.75%)
Nov 19, 2012 6.232 6.315 6.232 6.296 1,910,554 +0.07(+1.15%)
Nov 16, 2012 6.195 6.270 6.144 6.225 1,314,501 +0.03(+0.49%)
Nov 15, 2012 6.272 6.287 6.135 6.195 1,885,155 -0.11(-1.70%)
Nov 14, 2012 6.332 6.332 6.262 6.302 1,463,530 +0.00(+0.03%)
Nov 13, 2012 6.204 6.315 6.204 6.300 1,046,443 +0.05(+0.84%)
Nov 12, 2012 6.368 6.368 6.214 6.247 975,050 -0.06(-1.01%)
Nov 09, 2012 6.360 6.385 6.270 6.311 881,962 -0.07(-1.12%)
Nov 08, 2012 6.396 6.496 6.356 6.383 2,271,590 +0.05(+0.74%)
Nov 07, 2012 6.415 6.415 6.114 6.336 2,785,819 -0.10(-1.55%)
Nov 06, 2012 6.484 6.514 6.435 6.435 1,498,971 -0.03(-0.49%)
Nov 05, 2012 6.456 6.509 6.423 6.467 901,594 +0.01(+0.09%)
Nov 02, 2012 6.454 6.499 6.426 6.462 1,347,873 +0.05(+0.76%)
Nov 01, 2012 6.458 6.507 6.411 6.413 1,479,057 -0.05(-0.70%)
Oct 31, 2012 6.447 6.524 6.433 6.458 2,721,145 +0.09(+1.39%)
Oct 26, 2012 6.368 6.370 6.370 6.370 1,067,001 -0.00(-0.06%)
Oct 25, 2012 6.400 6.420 6.332 6.373 647,392 +0.00(+0.06%)
Oct 24, 2012 6.390 6.432 6.358 6.370 775,038 -0.02(-0.24%)
Oct 23, 2012 6.328 6.402 6.304 6.385 2,266,079 +0.01(+0.15%)
Oct 19, 2012 6.467 6.471 6.349 6.375 1,967,787 -0.10(-1.57%)
Oct 18, 2012 6.511 6.527 6.471 6.477 2,491,431 -0.03(-0.43%)
Oct 17, 2012 6.460 6.552 6.460 6.505 2,298,541 +0.04(+0.55%)
Oct 16, 2012 6.443 6.494 6.415 6.469 914,839 +0.03(+0.47%)
Oct 15, 2012 6.411 6.450 6.381 6.439 974,859 +0.01(+0.18%)
Oct 12, 2012 6.449 6.454 6.341 6.428 1,329,091 -0.02(-0.29%)
Oct 11, 2012 6.514 6.526 6.432 6.447 1,094,144 -0.04(-0.61%)
Oct 10, 2012 6.520 6.524 6.450 6.486 793,282 -0.00(-0.06%)
Oct 09, 2012 6.522 6.527 6.480 6.490 1,326,357 -0.04(-0.63%)
Oct 08, 2012 6.531 6.539 6.495 6.531 1,701,164 -0.01(-0.12%)
Oct 05, 2012 6.574 6.590 6.522 6.539 985,667 -0.03(-0.43%)
Oct 04, 2012 6.599 6.599 6.543 6.567 2,057,200 -0.00(-0.03%)
Oct 03, 2012 6.582 6.616 6.558 6.569 865,499 -0.01(-0.20%)
Oct 02, 2012 6.667 6.672 6.574 6.582 1,138,914 -0.08(-1.24%)
Oct 01, 2012 6.751 6.794 6.640 6.665 923,408 -0.02(-0.28%)
Sep 28, 2012 6.648 6.710 6.574 6.684 1,275,066 +0.04(+0.54%)
Sep 27, 2012 6.729 6.781 6.610 6.648 2,199,910 -0.05(-0.81%)
Sep 26, 2012 6.682 6.738 6.618 6.702 1,477,456 +0.02(+0.31%)
Sep 25, 2012 6.685 6.768 6.642 6.682 1,032,012 +0.04(+0.62%)
Sep 24, 2012 6.511 6.678 6.471 6.640 1,020,565 +0.12(+1.87%)
Sep 21, 2012 6.576 6.576 6.499 6.518 1,179,275 -0.02(-0.29%)
Sep 20, 2012 6.620 6.620 6.413 6.537 1,325,416 -0.08(-1.28%)
Sep 19, 2012 6.591 6.722 6.565 6.621 822,723 +0.05(+0.74%)
Sep 18, 2012 6.480 6.634 6.480 6.573 845,558 +0.09(+1.36%)
Sep 17, 2012 6.597 6.597 6.411 6.484 1,729,680 -0.11(-1.71%)
Sep 14, 2012 6.710 6.751 6.543 6.597 1,226,253 -0.10(-1.46%)
Sep 13, 2012 6.685 6.762 6.670 6.695 901,717 -0.00(-0.03%)
Sep 12, 2012 6.590 6.702 6.537 6.697 981,789 +0.12(+1.86%)
Sep 11, 2012 6.601 6.638 6.552 6.574 956,051 -0.01(-0.17%)
Sep 10, 2012 6.616 6.631 6.571 6.586 434,938 -0.02(-0.34%)
Sep 07, 2012 6.550 6.625 6.548 6.608 858,930 +0.07(+1.09%)
Sep 06, 2012 6.496 6.565 6.490 6.537 1,997,898 +0.10(+1.49%)
Sep 05, 2012 6.447 6.460 6.417 6.441 1,084,085 -0.01(-0.17%)
Sep 04, 2012 6.413 6.486 6.398 6.452 1,398,984 +0.03(+0.41%)
Aug 31, 2012 6.505 6.509 6.398 6.426 1,315,054 -0.07(-1.01%)
Aug 30, 2012 6.543 6.554 6.464 6.492 1,425,403 -0.07(-1.06%)
Aug 29, 2012 6.650 6.650 6.520 6.561 1,469,929 -0.03(-0.39%)
Aug 27, 2012 6.654 6.656 6.581 6.587 1,463,798 -0.07(-1.09%)
Aug 24, 2012 6.775 6.776 6.656 6.659 1,704,642 -0.10(-1.46%)
Aug 23, 2012 6.810 6.832 6.656 6.758 3,055,959 -0.07(-1.01%)
Aug 22, 2012 6.758 6.882 6.721 6.827 1,470,384 +0.05(+0.80%)
Aug 21, 2012 6.829 6.836 6.752 6.773 2,107,577 -0.03(-0.46%)
Aug 20, 2012 6.749 6.821 6.715 6.804 1,400,410 +0.05(+0.77%)
Aug 17, 2012 6.773 6.810 6.721 6.752 2,169,498 -0.03(-0.49%)
Aug 16, 2012 6.732 6.814 6.704 6.786 1,246,028 +0.05(+0.80%)
Aug 15, 2012 6.689 6.756 6.663 6.732 1,181,006 +0.06(+0.92%)
Aug 14, 2012 6.659 6.696 6.631 6.670 1,308,223 +0.04(+0.62%)
Aug 13, 2012 6.607 6.650 6.583 6.629 1,076,937 +0.02(+0.31%)
Aug 10, 2012 6.572 6.637 6.557 6.609 1,185,258 +0.03(+0.42%)
Aug 09, 2012 6.585 6.602 6.540 6.581 1,729,619 +0.02(+0.37%)
Aug 08, 2012 6.490 6.602 6.490 6.557 1,615,562 +0.05(+0.74%)
Aug 07, 2012 6.378 6.529 6.371 6.509 2,324,493 +0.17(+2.76%)
Aug 06, 2012 6.371 6.382 6.323 6.334 816,530 +0.00(+0.06%)
Aug 03, 2012 6.324 6.373 6.250 6.330 1,536,761 +0.02(+0.27%)
Aug 02, 2012 6.269 6.324 6.191 6.313 1,955,577 +0.03(+0.44%)
Aug 01, 2012 6.200 6.286 6.176 6.285 2,553,509 +0.10(+1.56%)
Jul 31, 2012 6.157 6.230 6.148 6.189 8,047,099 -0.13(-2.06%)
Jul 30, 2012 6.278 6.369 6.237 6.319 938,371 +0.01(+0.21%)
Jul 27, 2012 6.380 6.397 6.233 6.306 879,994 -0.06(-0.99%)
Jul 26, 2012 6.230 6.388 6.230 6.369 1,978,973 +0.22(+3.63%)
Jul 25, 2012 6.187 6.231 6.083 6.146 892,208 +0.01(+0.24%)
Jul 24, 2012 6.179 6.228 6.099 6.131 691,232 -0.01(-0.24%)
Jul 23, 2012 6.138 6.164 6.070 6.146 1,458,917 -0.03(-0.54%)
Jul 20, 2012 6.254 6.254 6.157 6.179 917,996 -0.07(-1.19%)
Jul 19, 2012 6.285 6.285 6.217 6.254 721,144 +0.01(+0.09%)
Jul 18, 2012 6.200 6.278 6.196 6.248 661,874 +0.03(+0.54%)
Jul 17, 2012 6.289 6.295 6.205 6.215 911,647 -0.06(-1.01%)
Jul 16, 2012 6.155 6.306 6.150 6.278 739,460 +0.13(+2.06%)
Jul 13, 2012 6.075 6.168 6.055 6.151 1,856,551 +0.11(+1.79%)
Jul 12, 2012 6.166 6.177 6.029 6.044 2,090,272 -0.13(-2.17%)
Jul 11, 2012 6.189 6.220 6.144 6.177 718,069 -0.02(-0.39%)
Jul 10, 2012 6.259 6.304 6.191 6.202 563,467 -0.04(-0.57%)
Jul 09, 2012 6.250 6.265 6.194 6.237 382,248 -0.03(-0.50%)
Jul 06, 2012 6.306 6.308 6.205 6.269 677,620 -0.05(-0.82%)
Jul 05, 2012 6.347 6.350 6.315 6.321 1,254,699 -0.01(-0.18%)
Jul 03, 2012 6.332 6.356 6.308 6.332 3,907,557 +0.01(+0.21%)
Jul 02, 2012 6.243 6.338 6.207 6.319 988,621 +0.07(+1.19%)
Jun 29, 2012 6.278 6.311 6.148 6.244 891,256 +0.05(+0.81%)
Jun 28, 2012 6.133 6.202 6.105 6.194 3,650,311 +0.03(+0.45%)
Jun 27, 2012 6.099 6.181 6.094 6.166 937,963 +0.06(+1.04%)
Jun 26, 2012 5.984 6.138 5.973 6.103 1,799,566 +0.10(+1.64%)
Jun 25, 2012 5.932 6.016 5.906 6.004 3,164,871 +0.02(+0.37%)
Jun 22, 2012 5.986 6.014 5.913 5.982 1,319,733 -0.00(-0.06%)
Jun 21, 2012 6.103 6.142 5.971 5.986 1,305,981 -0.12(-1.95%)
Jun 20, 2012 6.187 6.263 6.051 6.105 6,763,025 -0.13(-2.09%)
Jun 19, 2012 6.285 6.300 6.170 6.235 8,553,678 -0.00(-0.06%)
Jun 18, 2012 6.124 6.257 6.120 6.239 2,588,485 +0.12(+1.88%)
Jun 15, 2012 6.086 6.155 6.060 6.124 1,708,190 +0.02(+0.34%)
Jun 14, 2012 6.204 6.246 6.092 6.103 2,373,796 -0.10(-1.59%)
Jun 13, 2012 6.138 6.220 6.079 6.202 3,283,691 +0.03(+0.54%)
Jun 12, 2012 6.127 6.246 6.045 6.168 2,458,107 +0.06(+0.97%)
Jun 11, 2012 6.159 6.166 6.094 6.109 2,694,301 +0.01(+0.21%)
Jun 08, 2012 6.014 6.137 5.967 6.096 2,000,713 +0.05(+0.86%)
Jun 07, 2012 6.010 6.049 5.936 6.044 5,099,520 +0.07(+1.22%)
Jun 06, 2012 5.919 5.978 5.910 5.971 1,847,756 +0.07(+1.23%)
Jun 05, 2012 5.917 5.952 5.841 5.898 2,782,644 -0.01(-0.09%)
Jun 04, 2012 5.858 5.923 5.798 5.904 2,343,298 +0.08(+1.41%)
Jun 01, 2012 5.733 5.869 5.718 5.822 2,225,940 +0.00(+0.00%)
May 31, 2012 5.830 5.859 5.789 5.822 737,998 +0.00(+0.06%)
May 30, 2012 5.813 5.844 5.785 5.818 761,464 -0.05(-0.92%)
May 29, 2012 5.805 5.908 5.770 5.872 1,791,572 +0.12(+2.09%)
May 25, 2012 5.778 5.778 5.725 5.752 905,117 -0.02(-0.32%)
May 24, 2012 5.769 5.789 5.736 5.771 757,411 +0.03(+0.51%)
May 23, 2012 5.688 5.752 5.683 5.741 2,363,335 +0.03(+0.55%)
May 22, 2012 5.719 5.734 5.690 5.710 1,255,033 +0.02(+0.42%)
May 21, 2012 5.594 5.697 5.574 5.686 592,902 +0.08(+1.51%)
May 18, 2012 5.699 5.703 5.574 5.602 1,630,768 -0.10(-1.71%)
May 17, 2012 5.721 5.733 5.668 5.699 1,557,160 -0.03(-0.51%)
May 16, 2012 5.653 5.752 5.653 5.729 946,160 +0.08(+1.33%)
May 15, 2012 5.620 5.725 5.611 5.653 533,316 +0.02(+0.39%)
May 14, 2012 5.655 5.684 5.605 5.631 823,548 -0.07(-1.19%)
May 11, 2012 5.705 5.745 5.662 5.699 872,176 -0.01(-0.16%)
May 10, 2012 5.802 5.802 5.684 5.708 911,951 -0.01(-0.10%)
May 09, 2012 5.539 5.734 5.515 5.714 1,884,757 +0.06(+0.97%)
May 08, 2012 5.714 5.749 5.605 5.659 1,276,744 -0.09(-1.50%)
May 07, 2012 5.697 5.754 5.697 5.745 1,041,440 +0.02(+0.35%)
May 04, 2012 5.745 5.778 5.697 5.725 679,787 -0.02(-0.35%)
May 03, 2012 5.747 5.774 5.725 5.745 1,081,003 +0.01(+0.16%)
May 02, 2012 5.769 5.783 5.719 5.736 1,664,862 -0.04(-0.73%)
May 01, 2012 5.808 5.826 5.734 5.778 2,871,192 -0.02(-0.32%)
Apr 30, 2012 5.899 5.899 5.767 5.797 2,046,871 -0.07(-1.19%)
Apr 27, 2012 5.914 5.920 5.815 5.866 1,437,949 -0.04(-0.62%)
Apr 26, 2012 5.697 5.914 5.697 5.903 1,518,653 +0.19(+3.38%)
Apr 25, 2012 5.668 5.710 5.644 5.710 715,922 +0.08(+1.44%)
Apr 24, 2012 5.604 5.635 5.582 5.629 1,415,793 +0.02(+0.33%)
Apr 23, 2012 5.605 5.616 5.550 5.611 1,541,146 -0.02(-0.36%)
Apr 20, 2012 5.638 5.651 5.605 5.631 963,854 +0.05(+0.86%)
Apr 19, 2012 5.594 5.618 5.559 5.583 940,463 -0.02(-0.30%)
Apr 18, 2012 5.558 5.600 5.526 5.600 1,219,600 +0.03(+0.53%)
Apr 17, 2012 5.607 5.626 5.554 5.570 798,209 +0.02(+0.36%)
Apr 16, 2012 5.646 5.646 5.526 5.550 831,139 -0.04(-0.79%)
Apr 13, 2012 5.694 5.706 5.594 5.594 1,210,193 -0.08(-1.33%)
Apr 12, 2012 5.541 5.670 5.541 5.670 1,332,815 +0.14(+2.59%)
Apr 11, 2012 5.480 5.526 5.449 5.526 1,700,295 +0.08(+1.38%)
Apr 10, 2012 5.559 5.570 5.422 5.451 2,544,053 -0.11(-2.02%)
Apr 09, 2012 5.651 5.675 5.523 5.563 1,884,539 -0.12(-2.10%)
Apr 05, 2012 5.760 5.760 5.642 5.683 1,349,666 -0.07(-1.18%)
Apr 04, 2012 5.780 5.809 5.729 5.751 1,456,232 -0.06(-1.07%)
Apr 03, 2012 5.809 5.839 5.786 5.813 1,200,567 +0.00(+0.06%)
Apr 02, 2012 5.831 5.859 5.718 5.809 2,291,599 +0.00(+0.03%)
Mar 30, 2012 5.749 5.815 5.736 5.808 1,564,364 +0.09(+1.61%)
Mar 29, 2012 5.679 5.716 5.641 5.716 1,417,850 +0.04(+0.65%)
Mar 28, 2012 5.668 5.694 5.618 5.679 1,190,349 +0.00(+0.06%)
Mar 27, 2012 5.703 5.703 5.648 5.675 987,872 +0.00(+0.03%)
Mar 26, 2012 5.675 5.690 5.598 5.673 1,417,659 +0.06(+0.98%)
Mar 23, 2012 5.602 5.710 5.580 5.618 2,140,720 +0.02(+0.30%)
Mar 22, 2012 5.556 5.627 5.514 5.602 1,187,813 +0.04(+0.73%)
Mar 21, 2012 5.530 5.565 5.477 5.561 2,106,506 +0.04(+0.67%)
Mar 20, 2012 5.615 5.620 5.512 5.525 2,691,008 -0.11(-2.02%)
Mar 19, 2012 5.697 5.703 5.616 5.638 1,237,562 -0.05(-0.87%)
Mar 16, 2012 5.725 5.725 5.651 5.688 1,074,909 -0.01(-0.13%)
Mar 15, 2012 5.705 5.721 5.618 5.695 2,077,559 -0.02(-0.29%)
Mar 14, 2012 5.784 5.789 5.699 5.712 2,070,001 -0.10(-1.74%)
Mar 13, 2012 5.798 5.813 5.736 5.813 1,084,926 +0.05(+0.93%)
Mar 12, 2012 5.694 5.819 5.694 5.760 1,817,498 +0.07(+1.19%)
Mar 09, 2012 5.651 5.732 5.638 5.692 1,453,979 +0.05(+0.81%)
Mar 08, 2012 5.591 5.657 5.572 5.646 1,502,775 +0.10(+1.79%)
Mar 07, 2012 5.539 5.563 5.497 5.547 3,080,699 +0.03(+0.57%)
Mar 06, 2012 5.449 5.526 5.426 5.515 1,544,047 +0.02(+0.37%)
Mar 05, 2012 5.440 5.514 5.409 5.495 1,648,485 +0.06(+1.08%)
Mar 02, 2012 5.457 5.484 5.412 5.436 4,301,116 -0.01(-0.20%)
Mar 01, 2012 5.482 5.499 5.423 5.447 3,375,252 -0.01(-0.24%)
Feb 29, 2012 5.530 5.541 5.429 5.460 1,873,297 -0.03(-0.60%)
Feb 28, 2012 5.521 5.548 5.480 5.493 1,885,769 -0.03(-0.50%)
Feb 27, 2012 5.501 5.548 5.412 5.521 1,386,019 +0.07(+1.33%)
Feb 24, 2012 5.423 5.490 5.421 5.448 1,801,279 +0.01(+0.17%)
Feb 23, 2012 5.423 5.488 5.396 5.439 4,419,742 +0.03(+0.54%)
Feb 22, 2012 5.419 5.426 5.399 5.410 2,094,560 -0.01(-0.17%)
Feb 21, 2012 5.426 5.432 5.363 5.419 2,382,177 +0.05(+0.91%)
Feb 17, 2012 5.368 5.390 5.354 5.370 1,218,630 +0.01(+0.20%)
Feb 16, 2012 5.314 5.378 5.278 5.359 1,230,829 +0.04(+0.68%)
Feb 15, 2012 5.378 5.379 5.309 5.323 1,165,276 -0.03(-0.64%)
Feb 14, 2012 5.343 5.381 5.334 5.358 1,429,216 +0.02(+0.44%)
Feb 13, 2012 5.267 5.385 5.227 5.334 2,869,150 +0.11(+2.08%)
Feb 10, 2012 5.256 5.287 5.100 5.225 2,850,422 -0.02(-0.35%)
Feb 09, 2012 5.276 5.309 5.220 5.243 3,784,885 +0.07(+1.30%)
Feb 08, 2012 5.151 5.230 5.132 5.176 1,675,392 +0.03(+0.49%)
Feb 07, 2012 5.127 5.189 5.123 5.151 1,628,254 +0.01(+0.28%)
Feb 06, 2012 5.172 5.172 5.113 5.136 2,594,934 -0.05(-0.95%)
Feb 03, 2012 5.247 5.247 5.158 5.185 2,401,285 -0.01(-0.10%)
Feb 02, 2012 5.272 5.274 5.181 5.191 2,046,673 -0.11(-2.05%)
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.