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 )

28.48 +0.04 (+0.14%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 31, 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 (%)
Mar 31, 2010 2.801 2.869 2.799 2.846 528,239 +0.05(+1.85%)
Mar 30, 2010 2.804 2.807 2.772 2.794 440,781 +0.01(+0.47%)
Mar 29, 2010 2.823 2.846 2.751 2.781 1,235,849 -0.04(-1.49%)
Mar 26, 2010 2.900 2.903 2.791 2.823 980,972 -0.06(-2.13%)
Mar 25, 2010 2.930 2.938 2.880 2.885 745,724 -0.03(-1.16%)
Mar 24, 2010 2.967 2.967 2.912 2.919 442,035 -0.04(-1.42%)
Mar 23, 2010 2.977 2.993 2.942 2.961 491,867 -0.01(-0.49%)
Mar 22, 2010 2.903 2.977 2.890 2.976 923,532 +0.05(+1.83%)
Mar 19, 2010 2.916 2.922 2.867 2.922 755,990 +0.00(+0.11%)
Mar 18, 2010 2.914 2.942 2.904 2.919 601,123 -0.00(-0.06%)
Mar 17, 2010 2.883 2.932 2.869 2.921 477,758 +0.05(+1.63%)
Mar 16, 2010 2.846 2.878 2.823 2.874 565,889 +0.05(+1.66%)
Mar 15, 2010 2.820 2.846 2.817 2.827 319,368 +0.01(+0.46%)
Mar 12, 2010 2.793 2.843 2.793 2.814 546,075 +0.02(+0.81%)
Mar 11, 2010 2.789 2.809 2.768 2.791 477,949 +0.00(+0.12%)
Mar 10, 2010 2.807 2.807 2.762 2.788 743,085 -0.00(-0.12%)
Mar 09, 2010 2.777 2.793 2.772 2.791 431,578 +0.00(+0.17%)
Mar 08, 2010 2.756 2.793 2.751 2.786 989,180 +0.04(+1.29%)
Mar 05, 2010 2.777 2.799 2.747 2.751 699,897 -0.01(-0.23%)
Mar 04, 2010 2.749 2.757 2.725 2.757 435,429 +0.02(+0.83%)
Mar 03, 2010 2.741 2.743 2.726 2.734 340,159 +0.00(+0.18%)
Mar 02, 2010 2.710 2.736 2.710 2.730 479,606 +0.03(+1.02%)
Mar 01, 2010 2.688 2.704 2.663 2.702 433,636 +0.04(+1.52%)
Feb 26, 2010 2.704 2.704 2.649 2.662 715,577 -0.03(-1.02%)
Feb 25, 2010 2.671 2.697 2.660 2.689 517,330 -0.00(-0.06%)
Feb 24, 2010 2.715 2.738 2.688 2.691 564,702 -0.00(-0.15%)
Feb 23, 2010 2.708 2.725 2.687 2.695 793,313 -0.03(-0.99%)
Feb 22, 2010 2.716 2.722 2.696 2.722 554,067 +0.02(+0.59%)
Feb 19, 2010 2.690 2.708 2.668 2.706 649,182 +0.01(+0.24%)
Feb 18, 2010 2.706 2.711 2.685 2.700 670,800 +0.01(+0.24%)
Feb 17, 2010 2.714 2.714 2.680 2.693 1,061,608 -0.00(-0.12%)
Feb 16, 2010 2.653 2.701 2.653 2.696 406,029 +0.05(+1.74%)
Feb 12, 2010 2.650 2.650 2.650 2.650 836,812 -0.01(-0.42%)
Feb 11, 2010 2.657 2.666 2.638 2.661 622,262 +0.01(+0.54%)
Feb 10, 2010 2.646 2.663 2.618 2.647 1,189,944 +0.00(+0.12%)
Feb 09, 2010 2.653 2.660 2.603 2.644 521,518 +0.01(+0.54%)
Feb 08, 2010 2.575 2.653 2.575 2.630 761,593 +0.07(+2.67%)
Feb 05, 2010 2.547 2.569 2.523 2.561 683,830 +0.01(+0.37%)
Feb 04, 2010 2.574 2.577 2.539 2.552 429,073 -0.04(-1.41%)
Feb 03, 2010 2.601 2.601 2.563 2.588 1,092,052 -0.00(-0.18%)
Feb 02, 2010 2.596 2.599 2.570 2.593 494,064 +0.03(+0.99%)
Feb 01, 2010 2.563 2.577 2.555 2.567 692,374 +0.02(+0.94%)
Jan 29, 2010 2.580 2.580 2.540 2.544 442,869 -0.03(-1.11%)
Jan 28, 2010 2.564 2.574 2.547 2.572 561,556 -0.00(-0.06%)
Jan 27, 2010 2.580 2.580 2.531 2.574 696,382 -0.00(-0.12%)
Jan 26, 2010 2.563 2.599 2.563 2.577 315,902 +0.00(+0.19%)
Jan 25, 2010 2.620 2.631 2.566 2.572 643,547 -0.02(-0.86%)
Jan 22, 2010 2.644 2.661 2.579 2.595 666,760 -0.04(-1.45%)
Jan 21, 2010 2.701 2.701 2.628 2.633 775,012 -0.05(-1.96%)
Jan 20, 2010 2.719 2.735 2.676 2.685 739,052 -0.03(-1.06%)
Jan 19, 2010 2.660 2.749 2.660 2.714 1,001,266 +0.06(+2.34%)
Jan 15, 2010 2.704 2.652 2.652 2.652 1,176,060 -0.05(-1.71%)
Jan 14, 2010 2.720 2.726 2.690 2.698 577,997 -0.01(-0.24%)
Jan 13, 2010 2.703 2.731 2.687 2.704 1,162,233 +0.02(+0.77%)
Jan 12, 2010 2.698 2.736 2.663 2.684 669,135 -0.02(-0.77%)
Jan 11, 2010 2.720 2.720 2.690 2.704 804,772 +0.01(+0.53%)
Jan 08, 2010 2.704 2.730 2.684 2.690 752,282 -0.01(-0.47%)
Jan 07, 2010 2.709 2.720 2.685 2.703 1,002,497 -0.00(-0.12%)
Jan 06, 2010 2.696 2.720 2.682 2.706 645,199 +0.01(+0.35%)
Jan 05, 2010 2.657 2.711 2.657 2.696 932,360 +0.04(+1.32%)
Jan 04, 2010 2.711 2.738 2.658 2.661 1,062,261 -0.01(-0.30%)
Dec 31, 2009 2.666 2.669 2.669 2.669 902,777 -0.01(-0.30%)
Dec 30, 2009 2.673 2.722 2.652 2.677 855,119 +0.01(+0.48%)
Dec 29, 2009 2.706 2.762 2.650 2.665 1,218,592 -0.02(-0.89%)
Dec 28, 2009 2.588 2.722 2.588 2.688 743,010 +0.12(+4.65%)
Dec 24, 2009 2.599 2.601 2.563 2.569 412,620 -0.02(-0.62%)
Dec 23, 2009 2.580 2.628 2.563 2.585 717,905 +0.03(+1.06%)
Dec 22, 2009 2.567 2.579 2.548 2.558 939,805 +0.00(+0.06%)
Dec 21, 2009 2.518 2.579 2.518 2.556 1,738,263 +0.05(+2.16%)
Dec 18, 2009 2.540 2.540 2.501 2.502 1,373,741 -0.01(-0.57%)
Dec 17, 2009 2.467 2.517 2.451 2.517 1,509,585 +0.04(+1.41%)
Dec 16, 2009 2.464 2.483 2.451 2.482 1,170,909 +0.02(+0.84%)
Dec 15, 2009 2.469 2.475 2.451 2.461 1,200,015 -0.00(-0.19%)
Dec 14, 2009 2.464 2.477 2.456 2.466 1,114,681 +0.01(+0.32%)
Dec 11, 2009 2.477 2.477 2.442 2.458 1,336,675 +0.01(+0.26%)
Dec 10, 2009 2.466 2.486 2.432 2.451 1,577,026 +0.00(+0.06%)
Dec 09, 2009 2.467 2.478 2.435 2.450 1,478,462 -0.00(-0.19%)
Dec 08, 2009 2.509 2.523 2.451 2.454 1,982,491 -0.04(-1.47%)
Dec 07, 2009 2.486 2.509 2.475 2.491 1,456,631 +0.01(+0.38%)
Dec 04, 2009 2.532 2.547 2.475 2.482 1,198,576 +0.00(+0.06%)
Dec 03, 2009 2.531 2.531 2.475 2.480 2,083,354 +0.00(+0.00%)
Dec 02, 2009 2.488 2.521 2.467 2.480 2,855,848 -0.02(-0.64%)
Dec 01, 2009 2.474 2.505 2.451 2.496 614,328 +0.04(+1.82%)
Nov 30, 2009 2.469 2.512 2.445 2.451 1,007,768 -0.02(-0.77%)
Nov 27, 2009 2.451 2.477 2.451 2.470 232,761 -0.04(-1.40%)
Nov 25, 2009 2.529 2.537 2.488 2.505 502,558 -0.05(-1.81%)
Nov 24, 2009 2.590 2.711 2.534 2.552 968,647 +0.00(+0.00%)
Nov 23, 2009 2.548 2.583 2.532 2.552 1,347,041 +0.03(+1.26%)
Nov 20, 2009 2.534 2.534 2.482 2.520 1,006,681 +0.03(+1.22%)
Nov 19, 2009 2.537 2.558 2.475 2.490 502,558 -0.06(-2.37%)
Nov 18, 2009 2.560 2.566 2.517 2.550 790,498 +0.01(+0.50%)
Nov 17, 2009 2.563 2.607 2.515 2.537 1,177,693 -0.03(-0.99%)
Nov 16, 2009 2.475 2.574 2.412 2.563 989,687 +0.14(+5.85%)
Nov 13, 2009 2.427 2.435 2.412 2.421 951,723 +0.00(+0.07%)
Nov 12, 2009 2.428 2.428 2.412 2.419 577,431 -0.01(-0.46%)
Nov 11, 2009 2.435 2.451 2.388 2.431 680,230 +0.00(+0.20%)
Nov 10, 2009 2.413 2.467 2.413 2.426 1,770,674 +0.01(+0.59%)
Nov 09, 2009 2.362 2.419 2.362 2.412 662,602 +0.07(+3.13%)
Nov 06, 2009 2.335 2.351 2.311 2.338 1,462,750 -0.00(-0.20%)
Nov 05, 2009 2.396 2.396 2.328 2.343 1,466,852 +0.00(+0.14%)
Nov 04, 2009 2.364 2.372 2.334 2.340 1,475,132 -0.00(-0.14%)
Nov 03, 2009 2.326 2.356 2.291 2.343 2,941,671 +0.02(+0.82%)
Nov 02, 2009 2.383 2.383 2.306 2.324 3,405,210 +0.02(+0.69%)
Oct 30, 2009 2.435 2.604 2.270 2.308 8,456,742 -0.32(-12.12%)
Oct 29, 2009 2.704 2.706 2.567 2.626 560,519 +0.00(+0.00%)
Oct 28, 2009 2.833 2.835 2.618 2.626 491,570 -0.19(-6.83%)
Oct 27, 2009 2.809 2.849 2.809 2.819 214,392 +0.01(+0.28%)
Oct 26, 2009 2.848 2.848 2.790 2.811 148,584 -0.00(-0.17%)
Oct 23, 2009 2.832 2.832 2.786 2.816 159,214 -0.04(-1.50%)
Oct 22, 2009 2.873 2.873 2.794 2.859 221,617 -0.01(-0.50%)
Oct 21, 2009 2.857 2.886 2.833 2.873 196,405 -0.01(-0.28%)
Oct 20, 2009 2.835 2.887 2.826 2.881 315,595 -0.05(-1.74%)
Oct 19, 2009 2.891 2.937 2.833 2.932 383,564 +0.05(+1.77%)
Oct 16, 2009 2.895 2.895 2.849 2.881 240,194 -0.00(-0.17%)
Oct 15, 2009 2.835 2.897 2.835 2.886 218,387 +0.05(+1.80%)
Oct 14, 2009 2.833 2.881 2.811 2.835 175,454 +0.03(+1.14%)
Oct 13, 2009 2.835 2.926 2.801 2.803 320,174 -0.03(-1.15%)
Oct 12, 2009 2.784 2.873 2.752 2.836 321,714 +0.10(+3.76%)
Oct 09, 2009 2.717 2.786 2.708 2.733 165,458 +0.03(+0.94%)
Oct 08, 2009 2.688 2.736 2.658 2.708 308,125 +0.07(+2.72%)
Oct 07, 2009 2.630 2.658 2.610 2.636 210,126 +0.01(+0.36%)
Oct 06, 2009 2.617 2.642 2.582 2.626 155,815 +0.04(+1.41%)
Oct 05, 2009 2.575 2.623 2.575 2.590 142,823 +0.04(+1.69%)
Oct 02, 2009 2.544 2.571 2.469 2.547 356,556 -0.02(-0.62%)
Oct 01, 2009 2.628 2.642 2.547 2.563 367,657 -0.06(-2.19%)
Sep 30, 2009 2.653 2.653 2.582 2.620 192,636 -0.01(-0.24%)
Sep 29, 2009 2.722 2.722 2.571 2.626 592,848 -0.11(-4.00%)
Sep 28, 2009 2.751 2.769 2.698 2.736 455,635 +0.01(+0.22%)
Sep 25, 2009 2.870 2.870 2.708 2.730 343,545 -0.13(-4.46%)
Sep 24, 2009 2.908 2.921 2.835 2.857 1,051,072 -0.06(-1.97%)
Sep 23, 2009 2.786 2.967 2.786 2.914 562,077 +0.14(+4.87%)
Sep 22, 2009 2.738 2.808 2.730 2.779 331,910 +0.04(+1.28%)
Sep 21, 2009 2.720 2.746 2.684 2.744 169,743 +0.04(+1.47%)
Sep 18, 2009 2.668 2.704 2.642 2.704 444,170 +0.05(+1.98%)
Sep 17, 2009 2.668 2.695 2.652 2.652 256,044 -0.03(-1.03%)
Sep 16, 2009 2.685 2.701 2.647 2.679 227,384 +0.01(+0.50%)
Sep 15, 2009 2.733 2.733 2.660 2.666 275,557 -0.01(-0.53%)
Sep 14, 2009 2.636 2.704 2.630 2.681 383,344 +0.05(+1.94%)
Sep 11, 2009 2.644 2.652 2.606 2.630 593,257 +0.02(+0.92%)
Sep 10, 2009 2.485 2.687 2.485 2.606 860,189 +0.20(+8.20%)
Sep 09, 2009 2.413 2.419 2.348 2.408 260,329 +0.01(+0.53%)
Sep 08, 2009 2.419 2.426 2.361 2.396 277,580 +0.01(+0.47%)
Sep 04, 2009 2.408 2.410 2.376 2.384 277,982 -0.00(-0.07%)
Sep 03, 2009 2.399 2.412 2.376 2.386 602,197 -0.01(-0.53%)
Sep 02, 2009 2.383 2.410 2.383 2.399 186,787 +0.01(+0.33%)
Sep 01, 2009 2.412 2.419 2.389 2.391 280,338 -0.03(-1.18%)
Aug 31, 2009 2.397 2.430 2.397 2.419 226,429 +0.01(+0.26%)
Aug 28, 2009 2.432 2.500 2.407 2.413 280,350 -0.01(-0.52%)
Aug 27, 2009 2.442 2.442 2.361 2.426 383,633 -0.02(-0.97%)
Aug 26, 2009 2.408 2.467 2.408 2.450 410,100 +0.06(+2.53%)
Aug 25, 2009 2.509 2.517 2.389 2.389 542,772 -0.08(-3.16%)
Aug 24, 2009 2.474 2.586 2.459 2.467 823,908 +0.00(+0.06%)
Aug 21, 2009 2.434 2.493 2.427 2.466 518,333 +0.03(+1.11%)
Aug 20, 2009 2.426 2.467 2.388 2.439 471,391 +0.04(+1.73%)
Aug 19, 2009 2.310 2.399 2.300 2.397 361,682 +0.09(+3.93%)
Aug 18, 2009 2.305 2.310 2.252 2.306 324,315 +0.07(+2.92%)
Aug 17, 2009 2.292 2.292 2.228 2.241 375,434 -0.07(-3.10%)
Aug 14, 2009 2.308 2.334 2.281 2.313 638,559 +0.00(+0.21%)
Aug 13, 2009 2.222 2.308 2.213 2.308 1,172,259 +0.12(+5.45%)
Aug 12, 2009 2.052 2.227 2.036 2.189 1,511,501 +0.14(+6.92%)
Aug 11, 2009 2.041 2.053 2.031 2.047 220,492 +0.01(+0.63%)
Aug 10, 2009 2.022 2.069 2.009 2.034 501,911 +0.03(+1.27%)
Aug 07, 2009 2.045 2.063 1.993 2.009 314,288 -0.04(-2.17%)
Aug 06, 2009 2.077 2.082 2.045 2.053 225,769 -0.01(-0.39%)
Aug 05, 2009 2.085 2.085 2.042 2.061 314,426 -0.02(-1.07%)
Aug 04, 2009 2.085 2.085 2.047 2.084 489,824 -0.03(-1.21%)
Aug 03, 2009 2.119 2.119 2.041 2.109 740,384 -0.01(-0.41%)
Jul 31, 2009 2.115 2.131 2.069 2.118 442,128 +0.04(+2.03%)
Jul 30, 2009 2.085 2.149 2.041 2.076 425,536 +0.01(+0.31%)
Jul 29, 2009 2.026 2.147 2.010 2.069 1,212,322 +0.03(+1.40%)
Jul 28, 2009 2.155 2.155 2.031 2.041 399,961 -0.10(-4.47%)
Jul 27, 2009 2.117 2.147 2.093 2.136 644,031 +0.06(+3.07%)
Jul 24, 2009 2.052 2.076 2.033 2.072 4,473 +0.03(+1.32%)
Jul 23, 2009 2.055 2.090 1.994 2.045 196,858 -0.03(-1.31%)
Jul 22, 2009 1.974 2.106 1.974 2.072 285,973 +0.09(+4.41%)
Jul 21, 2009 1.982 2.036 1.979 1.985 520,733 +0.00(+0.16%)
Jul 20, 2009 1.905 1.987 1.904 1.982 616,451 +0.08(+4.18%)
Jul 17, 2009 1.902 1.904 1.885 1.902 119,434 +0.00(+0.17%)
Jul 16, 2009 1.912 1.916 1.891 1.899 221,340 -0.00(-0.17%)
Jul 15, 2009 1.878 1.920 1.878 1.902 180,813 +0.04(+2.05%)
Jul 14, 2009 1.843 1.864 1.799 1.864 199,132 +0.02(+1.30%)
Jul 13, 2009 1.885 1.886 1.838 1.840 614,592 -0.08(-4.07%)
Jul 10, 2009 1.926 1.926 1.902 1.918 96,823 -0.00(-0.17%)
Jul 09, 2009 1.944 1.948 1.912 1.921 241,293 -0.00(-0.17%)
Jul 08, 2009 1.942 1.942 1.902 1.924 281,789 -0.00(-0.08%)
Jul 07, 2009 1.897 1.958 1.897 1.926 224,689 +0.02(+0.83%)
Jul 06, 2009 1.966 1.979 1.910 1.910 334,203 -0.09(-4.61%)
Jul 02, 2009 1.991 2.002 1.941 2.002 276,883 +0.02(+1.04%)
Jul 01, 2009 1.967 2.022 1.967 1.982 263,325 +0.02(+0.97%)
Jun 30, 2009 1.909 2.001 1.888 1.963 449,755 +0.06(+3.32%)
Jun 29, 2009 1.907 1.924 1.894 1.900 214,360 -0.01(-0.53%)
Jun 26, 2009 1.896 1.929 1.894 1.910 235,878 -0.00(-0.02%)
Jun 25, 2009 1.889 1.910 1.878 1.910 260,109 +0.01(+0.76%)
Jun 24, 2009 1.910 1.934 1.894 1.896 241,387 -0.00(-0.25%)
Jun 23, 2009 1.901 1.974 1.891 1.901 663,029 +0.00(+0.17%)
Jun 22, 2009 1.909 1.909 1.878 1.897 302,948 +0.00(+0.00%)
Jun 19, 2009 1.904 1.907 1.875 1.897 159,182 +0.00(+0.25%)
Jun 18, 2009 1.912 1.912 1.878 1.893 240,156 -0.04(-1.82%)
Jun 17, 2009 1.964 1.964 1.915 1.928 127,042 -0.01(-0.74%)
Jun 16, 2009 1.932 1.988 1.932 1.942 453,945 +0.00(+0.25%)
Jun 15, 2009 1.953 1.974 1.912 1.937 765,230 -0.01(-0.65%)
Jun 12, 2009 1.926 1.967 1.920 1.950 482,392 +0.04(+2.08%)
Jun 11, 2009 1.958 1.974 1.910 1.910 595,631 -0.00(-0.14%)
Jun 10, 2009 1.983 1.983 1.902 1.913 365,891 -0.05(-2.70%)
Jun 09, 2009 1.964 1.980 1.958 1.966 144,419 +0.00(+0.24%)
Jun 08, 2009 1.980 1.991 1.958 1.961 268,364 -0.02(-0.83%)
Jun 05, 2009 2.014 2.014 1.959 1.978 134,009 -0.00(-0.21%)
Jun 04, 2009 1.931 1.988 1.931 1.982 250,830 +0.07(+3.75%)
Jun 03, 2009 1.947 1.974 1.886 1.910 405,282 -0.05(-2.44%)
Jun 02, 2009 1.977 2.006 1.955 1.958 262,546 -0.03(-1.28%)
Jun 01, 2009 2.006 2.023 1.974 1.983 400,005 -0.00(-0.24%)
May 29, 2009 1.991 2.037 1.975 1.988 329,202 -0.01(-0.48%)
May 28, 2009 2.139 2.139 1.991 1.998 1,244,035 -0.09(-4.49%)
May 27, 2009 2.165 2.181 2.085 2.092 502,784 -0.12(-5.60%)
May 26, 2009 2.179 2.228 2.128 2.216 391,172 +0.04(+1.98%)
May 22, 2009 2.205 2.205 2.136 2.173 141,623 -0.02(-1.09%)
May 21, 2009 2.158 2.206 2.119 2.197 230,600 +0.03(+1.25%)
May 20, 2009 2.205 2.228 2.170 2.170 439,320 -0.03(-1.23%)
May 19, 2009 2.181 2.197 2.156 2.197 347,754 +0.02(+0.73%)
May 18, 2009 2.144 2.181 2.135 2.181 179,933 +0.00(+0.22%)
May 15, 2009 2.093 2.176 2.039 2.176 244,371 +0.11(+5.23%)
May 14, 2009 1.983 2.069 1.929 2.068 188,383 +0.08(+3.84%)
May 13, 2009 2.036 2.037 1.958 1.991 254,731 -0.07(-3.40%)
May 12, 2009 2.157 2.157 2.042 2.061 193,352 -0.08(-3.57%)
May 11, 2009 2.181 2.181 2.069 2.138 288,480 -0.02(-0.74%)
May 08, 2009 2.144 2.155 2.060 2.154 407,820 +0.08(+3.92%)
May 07, 2009 2.143 2.158 2.069 2.072 379,769 -0.03(-1.44%)
May 06, 2009 1.923 2.133 1.896 2.103 698,084 +0.19(+10.08%)
May 05, 2009 2.031 2.039 1.899 1.910 608,316 -0.14(-6.98%)
May 04, 2009 2.101 2.107 2.041 2.053 838,351 -0.07(-3.30%)
May 01, 2009 2.146 2.158 2.101 2.123 698,040 -0.05(-2.27%)
Apr 30, 2009 2.165 2.184 2.097 2.173 643,509 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.197 338,217 -0.02(-0.79%)
Apr 28, 2009 2.227 2.227 2.131 2.214 408,668 +0.01(+0.51%)
Apr 27, 2009 2.138 2.260 2.100 2.203 344,336 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 786,848 +0.22(+11.67%)
Apr 23, 2009 1.910 1.955 1.832 1.916 480,155 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.840 1.886 508,702 -0.07(-3.81%)
Apr 21, 2009 1.877 1.983 1.877 1.961 434,225 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.885 387,000 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.092 449,485 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.022 2.095 444,911 +0.07(+3.46%)
Apr 15, 2009 2.076 2.093 2.006 2.025 286,872 -0.06(-2.97%)
Apr 14, 2009 2.155 2.162 2.076 2.087 240,131 -0.07(-3.18%)
Apr 13, 2009 2.138 2.190 2.138 2.155 147,604 -0.03(-1.53%)
Apr 09, 2009 2.176 2.189 2.135 2.189 146,234 +0.07(+3.23%)
Apr 08, 2009 2.095 2.125 2.072 2.120 72,241 +0.01(+0.53%)
Apr 07, 2009 2.143 2.155 2.101 2.109 156,343 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.143 96,509 -0.03(-1.25%)
Apr 03, 2009 2.181 2.192 2.158 2.170 87,877 -0.01(-0.66%)
Apr 02, 2009 2.213 2.230 2.149 2.184 227,767 -0.02(-0.94%)
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.