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: 7:00 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 28, 2010 2.615 2.630 2.590 2.615 219,776 +0.02(+0.71%)
May 27, 2010 2.571 2.610 2.571 2.596 741,343 +0.07(+2.71%)
May 26, 2010 2.553 2.578 2.523 2.528 717,361 +0.02(+0.97%)
May 25, 2010 2.509 2.509 2.453 2.504 896,088 -0.04(-1.68%)
May 24, 2010 2.566 2.582 2.538 2.546 618,789 -0.01(-0.26%)
May 21, 2010 2.505 2.558 2.463 2.553 949,906 +0.04(+1.50%)
May 20, 2010 2.491 2.543 2.486 2.515 2,670,552 -0.13(-5.08%)
May 19, 2010 2.665 2.678 2.597 2.650 1,037,903 -0.06(-2.12%)
May 18, 2010 2.761 2.789 2.706 2.707 724,712 -0.05(-1.73%)
May 17, 2010 2.778 2.797 2.717 2.755 593,087 -0.04(-1.52%)
May 14, 2010 2.797 2.845 2.773 2.797 659,941 -0.06(-1.95%)
May 13, 2010 2.868 2.868 2.832 2.853 352,363 -0.00(-0.06%)
May 12, 2010 2.876 2.876 2.814 2.855 820,785 -0.01(-0.29%)
May 11, 2010 2.853 2.868 2.852 2.863 450,101 +0.04(+1.45%)
May 10, 2010 2.788 2.822 2.783 2.822 457,658 +0.11(+4.05%)
May 07, 2010 2.730 2.738 2.643 2.712 1,039,964 +0.03(+1.10%)
May 06, 2010 2.815 2.822 2.617 2.683 1,619,581 -0.12(-4.39%)
May 05, 2010 2.822 2.834 2.799 2.806 650,574 -0.05(-1.61%)
May 04, 2010 2.891 2.924 2.838 2.852 760,635 -0.05(-1.81%)
May 03, 2010 2.894 2.924 2.879 2.904 405,133 +0.01(+0.28%)
Apr 30, 2010 2.953 2.953 2.889 2.896 392,498 -0.06(-1.94%)
Apr 29, 2010 2.891 2.968 2.891 2.953 682,237 +0.07(+2.45%)
Apr 28, 2010 2.916 2.927 2.878 2.883 411,995 -0.02(-0.85%)
Apr 27, 2010 2.945 2.945 2.881 2.907 757,874 -0.04(-1.50%)
Apr 26, 2010 2.943 2.963 2.943 2.952 615,522 +0.00(+0.11%)
Apr 23, 2010 2.942 2.953 2.930 2.948 521,917 -0.01(-0.28%)
Apr 22, 2010 2.953 2.960 2.919 2.957 284,472 +0.00(+0.06%)
Apr 21, 2010 2.971 2.994 2.945 2.955 379,881 -0.01(-0.33%)
Apr 20, 2010 2.942 2.975 2.937 2.965 456,000 +0.06(+2.21%)
Apr 19, 2010 2.886 2.916 2.863 2.901 488,157 +0.01(+0.34%)
Apr 16, 2010 2.968 2.976 2.871 2.891 1,117,551 -0.09(-3.08%)
Apr 15, 2010 3.025 3.032 2.978 2.983 699,845 -0.03(-0.93%)
Apr 14, 2010 3.037 3.062 2.996 3.011 1,489,096 +0.05(+1.61%)
Apr 13, 2010 2.920 2.963 2.886 2.963 571,206 +0.04(+1.46%)
Apr 12, 2010 2.919 2.943 2.898 2.920 382,874 +0.00(+0.17%)
Apr 09, 2010 2.888 2.925 2.863 2.916 399,257 +0.03(+1.02%)
Apr 08, 2010 2.925 2.952 2.875 2.886 414,177 -0.04(-1.35%)
Apr 07, 2010 2.998 3.009 2.916 2.925 390,541 -0.06(-1.98%)
Apr 06, 2010 2.970 2.991 2.970 2.984 629,650 +0.01(+0.44%)
Apr 05, 2010 2.942 2.971 2.940 2.971 535,667 +0.02(+0.61%)
Apr 01, 2010 2.902 2.953 2.953 2.953 663,123 +0.07(+2.33%)
Mar 31, 2010 2.840 2.909 2.838 2.886 520,935 +0.05(+1.85%)
Mar 30, 2010 2.843 2.847 2.811 2.834 434,687 +0.01(+0.47%)
Mar 29, 2010 2.863 2.886 2.789 2.820 1,218,763 -0.04(-1.49%)
Mar 26, 2010 2.940 2.943 2.830 2.863 967,410 -0.06(-2.13%)
Mar 25, 2010 2.971 2.980 2.920 2.925 735,414 -0.03(-1.16%)
Mar 24, 2010 3.009 3.009 2.953 2.960 435,924 -0.04(-1.42%)
Mar 23, 2010 3.019 3.035 2.983 3.003 485,067 -0.01(-0.49%)
Mar 22, 2010 2.943 3.019 2.930 3.017 910,764 +0.05(+1.83%)
Mar 19, 2010 2.957 2.963 2.907 2.963 745,538 +0.00(+0.11%)
Mar 18, 2010 2.955 2.983 2.945 2.960 592,812 -0.00(-0.06%)
Mar 17, 2010 2.924 2.973 2.909 2.962 471,152 +0.05(+1.63%)
Mar 16, 2010 2.886 2.919 2.863 2.914 558,065 +0.05(+1.66%)
Mar 15, 2010 2.860 2.886 2.856 2.866 314,953 +0.01(+0.46%)
Mar 12, 2010 2.832 2.883 2.832 2.853 538,525 +0.02(+0.81%)
Mar 11, 2010 2.829 2.848 2.807 2.830 471,341 +0.00(+0.12%)
Mar 10, 2010 2.847 2.847 2.801 2.827 732,812 -0.00(-0.12%)
Mar 09, 2010 2.815 2.832 2.811 2.830 425,611 +0.00(+0.17%)
Mar 08, 2010 2.794 2.832 2.789 2.825 975,504 +0.04(+1.29%)
Mar 05, 2010 2.815 2.838 2.786 2.789 690,221 -0.01(-0.23%)
Mar 04, 2010 2.788 2.796 2.763 2.796 429,408 +0.02(+0.83%)
Mar 03, 2010 2.779 2.781 2.765 2.773 335,456 +0.00(+0.18%)
Mar 02, 2010 2.748 2.774 2.748 2.768 472,975 +0.03(+1.02%)
Mar 01, 2010 2.725 2.742 2.701 2.740 427,641 +0.04(+1.52%)
Feb 26, 2010 2.742 2.742 2.686 2.699 705,684 -0.03(-1.02%)
Feb 25, 2010 2.709 2.735 2.697 2.727 510,178 -0.00(-0.06%)
Feb 24, 2010 2.753 2.776 2.725 2.729 556,895 -0.00(-0.15%)
Feb 23, 2010 2.746 2.763 2.725 2.733 782,345 -0.03(-0.99%)
Feb 22, 2010 2.754 2.760 2.734 2.760 546,407 +0.02(+0.59%)
Feb 19, 2010 2.728 2.746 2.705 2.744 640,207 +0.01(+0.24%)
Feb 18, 2010 2.744 2.749 2.723 2.737 661,526 +0.01(+0.24%)
Feb 17, 2010 2.752 2.752 2.717 2.731 1,046,931 -0.00(-0.12%)
Feb 16, 2010 2.691 2.739 2.691 2.734 400,416 +0.05(+1.74%)
Feb 12, 2010 2.687 2.687 2.687 2.687 825,243 -0.01(-0.42%)
Feb 11, 2010 2.694 2.704 2.675 2.699 613,659 +0.01(+0.54%)
Feb 10, 2010 2.683 2.700 2.655 2.684 1,173,493 +0.00(+0.12%)
Feb 09, 2010 2.691 2.697 2.639 2.681 514,308 +0.01(+0.54%)
Feb 08, 2010 2.612 2.691 2.612 2.666 751,064 +0.07(+2.67%)
Feb 05, 2010 2.583 2.605 2.558 2.597 674,376 +0.01(+0.37%)
Feb 04, 2010 2.610 2.613 2.574 2.587 423,141 -0.04(-1.41%)
Feb 03, 2010 2.637 2.637 2.599 2.624 1,076,954 -0.00(-0.18%)
Feb 02, 2010 2.633 2.636 2.606 2.629 487,234 +0.03(+0.99%)
Feb 01, 2010 2.599 2.613 2.591 2.603 682,801 +0.02(+0.94%)
Jan 29, 2010 2.616 2.616 2.576 2.579 436,746 -0.03(-1.11%)
Jan 28, 2010 2.600 2.610 2.583 2.608 553,792 -0.00(-0.06%)
Jan 27, 2010 2.616 2.616 2.566 2.610 686,754 -0.00(-0.12%)
Jan 26, 2010 2.599 2.636 2.599 2.613 311,535 +0.00(+0.19%)
Jan 25, 2010 2.657 2.668 2.602 2.608 634,650 -0.02(-0.86%)
Jan 22, 2010 2.681 2.699 2.615 2.631 657,542 -0.04(-1.45%)
Jan 21, 2010 2.739 2.739 2.665 2.670 764,297 -0.05(-1.96%)
Jan 20, 2010 2.757 2.773 2.713 2.723 728,834 -0.03(-1.06%)
Jan 19, 2010 2.697 2.788 2.697 2.752 987,423 +0.06(+2.34%)
Jan 15, 2010 2.742 2.689 2.689 2.689 1,159,801 -0.05(-1.71%)
Jan 14, 2010 2.758 2.764 2.728 2.736 570,006 -0.01(-0.24%)
Jan 13, 2010 2.741 2.770 2.725 2.742 1,146,164 +0.02(+0.77%)
Jan 12, 2010 2.736 2.775 2.700 2.721 659,884 -0.02(-0.77%)
Jan 11, 2010 2.758 2.758 2.728 2.742 793,646 +0.01(+0.53%)
Jan 08, 2010 2.742 2.768 2.721 2.728 741,882 -0.01(-0.47%)
Jan 07, 2010 2.747 2.758 2.723 2.741 988,637 -0.00(-0.12%)
Jan 06, 2010 2.734 2.758 2.720 2.744 636,279 +0.01(+0.35%)
Jan 05, 2010 2.694 2.749 2.694 2.734 919,470 +0.04(+1.32%)
Jan 04, 2010 2.749 2.776 2.696 2.699 1,047,575 -0.01(-0.30%)
Dec 31, 2009 2.704 2.707 2.707 2.707 890,296 -0.01(-0.30%)
Dec 30, 2009 2.710 2.760 2.689 2.715 843,296 +0.01(+0.48%)
Dec 29, 2009 2.744 2.800 2.687 2.702 1,201,744 -0.02(-0.89%)
Dec 28, 2009 2.624 2.760 2.624 2.726 732,737 +0.12(+4.65%)
Dec 24, 2009 2.636 2.637 2.599 2.605 406,915 -0.02(-0.62%)
Dec 23, 2009 2.616 2.665 2.599 2.621 707,980 +0.03(+1.06%)
Dec 22, 2009 2.603 2.615 2.584 2.594 926,812 +0.00(+0.06%)
Dec 21, 2009 2.553 2.615 2.553 2.592 1,714,232 +0.05(+2.16%)
Dec 18, 2009 2.576 2.576 2.536 2.537 1,354,749 -0.01(-0.57%)
Dec 17, 2009 2.502 2.552 2.486 2.552 1,488,715 +0.04(+1.41%)
Dec 16, 2009 2.499 2.518 2.486 2.516 1,154,720 +0.02(+0.84%)
Dec 15, 2009 2.503 2.510 2.486 2.495 1,183,424 -0.00(-0.19%)
Dec 14, 2009 2.498 2.511 2.491 2.500 1,099,270 +0.01(+0.32%)
Dec 11, 2009 2.511 2.511 2.476 2.492 1,318,195 +0.01(+0.26%)
Dec 10, 2009 2.500 2.521 2.466 2.486 1,555,224 +0.00(+0.07%)
Dec 09, 2009 2.502 2.513 2.470 2.484 1,458,022 -0.00(-0.19%)
Dec 08, 2009 2.544 2.558 2.486 2.489 1,955,082 -0.04(-1.47%)
Dec 07, 2009 2.521 2.544 2.510 2.526 1,436,493 +0.01(+0.39%)
Dec 04, 2009 2.568 2.583 2.510 2.516 1,182,005 +0.00(+0.06%)
Dec 03, 2009 2.566 2.566 2.510 2.515 2,054,551 +0.00(+0.00%)
Dec 02, 2009 2.523 2.557 2.502 2.515 2,816,365 -0.02(-0.64%)
Dec 01, 2009 2.508 2.541 2.486 2.531 605,835 +0.05(+1.82%)
Nov 30, 2009 2.503 2.547 2.479 2.486 993,835 -0.02(-0.77%)
Nov 27, 2009 2.486 2.511 2.486 2.505 229,543 -0.04(-1.40%)
Nov 25, 2009 2.565 2.573 2.523 2.541 495,610 -0.05(-1.81%)
Nov 24, 2009 2.626 2.749 2.570 2.587 955,256 +0.00(+0.00%)
Nov 23, 2009 2.584 2.620 2.568 2.587 1,328,418 +0.03(+1.26%)
Nov 20, 2009 2.570 2.570 2.516 2.555 992,763 +0.03(+1.21%)
Nov 19, 2009 2.573 2.594 2.509 2.524 495,610 -0.06(-2.37%)
Nov 18, 2009 2.595 2.602 2.552 2.586 779,569 +0.01(+0.50%)
Nov 17, 2009 2.599 2.644 2.550 2.573 1,161,412 -0.03(-0.99%)
Nov 16, 2009 2.510 2.610 2.445 2.599 976,004 +0.14(+5.85%)
Nov 13, 2009 2.461 2.470 2.445 2.455 938,565 +0.00(+0.07%)
Nov 12, 2009 2.462 2.462 2.445 2.453 569,448 -0.01(-0.46%)
Nov 11, 2009 2.470 2.486 2.421 2.465 670,826 +0.00(+0.20%)
Nov 10, 2009 2.447 2.502 2.447 2.460 1,746,194 +0.01(+0.59%)
Nov 09, 2009 2.395 2.453 2.395 2.445 653,441 +0.07(+3.13%)
Nov 06, 2009 2.368 2.384 2.344 2.371 1,442,527 -0.00(-0.20%)
Nov 05, 2009 2.429 2.429 2.360 2.376 1,446,573 +0.00(+0.14%)
Nov 04, 2009 2.397 2.405 2.366 2.373 1,454,738 -0.00(-0.14%)
Nov 03, 2009 2.358 2.389 2.323 2.376 2,901,002 +0.02(+0.82%)
Nov 02, 2009 2.416 2.416 2.339 2.357 3,358,132 +0.02(+0.69%)
Oct 30, 2009 2.470 2.641 2.302 2.340 8,339,825 -0.32(-12.12%)
Oct 29, 2009 2.742 2.744 2.603 2.663 552,770 +0.00(+0.00%)
Oct 28, 2009 2.873 2.875 2.655 2.663 484,774 -0.20(-6.83%)
Oct 27, 2009 2.849 2.889 2.849 2.859 211,428 +0.01(+0.28%)
Oct 26, 2009 2.888 2.888 2.829 2.850 146,530 -0.00(-0.17%)
Oct 23, 2009 2.871 2.871 2.825 2.855 157,013 -0.04(-1.50%)
Oct 22, 2009 2.913 2.913 2.833 2.899 218,553 -0.01(-0.50%)
Oct 21, 2009 2.897 2.926 2.873 2.913 193,690 -0.01(-0.28%)
Oct 20, 2009 2.875 2.928 2.865 2.921 311,231 -0.05(-1.74%)
Oct 19, 2009 2.931 2.978 2.873 2.973 378,261 +0.05(+1.77%)
Oct 16, 2009 2.936 2.936 2.889 2.921 236,873 -0.00(-0.17%)
Oct 15, 2009 2.875 2.938 2.875 2.926 215,368 +0.05(+1.80%)
Oct 14, 2009 2.873 2.921 2.850 2.875 173,028 +0.03(+1.14%)
Oct 13, 2009 2.875 2.967 2.841 2.842 315,748 -0.03(-1.15%)
Oct 12, 2009 2.823 2.913 2.791 2.875 317,266 +0.10(+3.76%)
Oct 09, 2009 2.755 2.825 2.746 2.771 163,171 +0.03(+0.94%)
Oct 08, 2009 2.726 2.775 2.696 2.746 303,865 +0.07(+2.72%)
Oct 07, 2009 2.666 2.696 2.647 2.673 207,221 +0.01(+0.36%)
Oct 06, 2009 2.654 2.679 2.618 2.663 153,661 +0.04(+1.41%)
Oct 05, 2009 2.612 2.660 2.612 2.626 140,848 +0.04(+1.69%)
Oct 02, 2009 2.579 2.607 2.503 2.583 351,626 -0.02(-0.62%)
Oct 01, 2009 2.665 2.679 2.583 2.599 362,574 -0.06(-2.19%)
Sep 30, 2009 2.691 2.691 2.618 2.657 189,973 -0.01(-0.24%)
Sep 29, 2009 2.760 2.760 2.607 2.663 584,652 -0.11(-4.00%)
Sep 28, 2009 2.789 2.807 2.736 2.774 449,336 +0.01(+0.22%)
Sep 25, 2009 2.910 2.910 2.746 2.768 338,795 -0.13(-4.46%)
Sep 24, 2009 2.949 2.962 2.875 2.897 1,036,541 -0.06(-1.97%)
Sep 23, 2009 2.825 3.009 2.825 2.955 554,306 +0.14(+4.87%)
Sep 22, 2009 2.776 2.847 2.768 2.818 327,321 +0.04(+1.28%)
Sep 21, 2009 2.758 2.784 2.721 2.783 167,396 +0.04(+1.47%)
Sep 18, 2009 2.705 2.742 2.679 2.742 438,029 +0.05(+1.98%)
Sep 17, 2009 2.705 2.733 2.689 2.689 252,504 -0.03(-1.03%)
Sep 16, 2009 2.723 2.739 2.684 2.717 224,240 +0.01(+0.50%)
Sep 15, 2009 2.771 2.771 2.697 2.704 271,747 -0.01(-0.53%)
Sep 14, 2009 2.673 2.742 2.666 2.718 378,044 +0.05(+1.94%)
Sep 11, 2009 2.681 2.689 2.642 2.666 585,055 +0.02(+0.92%)
Sep 10, 2009 2.520 2.725 2.520 2.642 848,296 +0.20(+8.20%)
Sep 09, 2009 2.447 2.453 2.381 2.442 256,729 +0.01(+0.53%)
Sep 08, 2009 2.453 2.460 2.394 2.429 273,742 +0.01(+0.47%)
Sep 04, 2009 2.442 2.444 2.409 2.418 274,139 -0.00(-0.07%)
Sep 03, 2009 2.432 2.445 2.410 2.419 593,871 -0.01(-0.53%)
Sep 02, 2009 2.416 2.444 2.416 2.432 184,205 +0.01(+0.33%)
Sep 01, 2009 2.445 2.453 2.423 2.424 276,462 -0.03(-1.18%)
Aug 31, 2009 2.431 2.464 2.431 2.453 223,298 +0.01(+0.26%)
Aug 28, 2009 2.466 2.535 2.440 2.447 276,475 -0.01(-0.52%)
Aug 27, 2009 2.476 2.476 2.394 2.460 378,329 -0.02(-0.97%)
Aug 26, 2009 2.442 2.502 2.442 2.484 404,431 +0.06(+2.53%)
Aug 25, 2009 2.544 2.552 2.423 2.423 535,268 -0.08(-3.16%)
Aug 24, 2009 2.508 2.622 2.494 2.502 812,517 +0.00(+0.06%)
Aug 21, 2009 2.468 2.528 2.461 2.500 511,167 +0.03(+1.11%)
Aug 20, 2009 2.460 2.502 2.421 2.473 464,874 +0.04(+1.73%)
Aug 19, 2009 2.342 2.432 2.332 2.431 356,682 +0.09(+3.93%)
Aug 18, 2009 2.337 2.342 2.284 2.339 319,831 +0.07(+2.92%)
Aug 17, 2009 2.324 2.324 2.260 2.272 370,244 -0.07(-3.10%)
Aug 14, 2009 2.340 2.366 2.313 2.345 629,731 +0.00(+0.21%)
Aug 13, 2009 2.253 2.340 2.244 2.340 1,156,052 +0.12(+5.45%)
Aug 12, 2009 2.081 2.258 2.064 2.219 1,490,604 +0.14(+6.92%)
Aug 11, 2009 2.069 2.082 2.060 2.076 217,444 +0.01(+0.63%)
Aug 10, 2009 2.050 2.098 2.037 2.063 494,972 +0.03(+1.27%)
Aug 07, 2009 2.074 2.092 2.021 2.037 309,943 -0.05(-2.17%)
Aug 06, 2009 2.106 2.111 2.074 2.082 222,648 -0.01(-0.39%)
Aug 05, 2009 2.114 2.114 2.071 2.090 310,079 -0.02(-1.07%)
Aug 04, 2009 2.114 2.114 2.076 2.113 483,052 -0.03(-1.21%)
Aug 03, 2009 2.148 2.148 2.069 2.139 730,148 -0.01(-0.41%)
Jul 31, 2009 2.145 2.161 2.098 2.148 436,015 +0.04(+2.03%)
Jul 30, 2009 2.114 2.179 2.069 2.105 419,653 +0.01(+0.31%)
Jul 29, 2009 2.055 2.177 2.039 2.098 1,195,561 +0.03(+1.40%)
Jul 28, 2009 2.185 2.185 2.060 2.069 394,431 -0.10(-4.47%)
Jul 27, 2009 2.147 2.177 2.123 2.166 635,127 +0.06(+3.07%)
Jul 24, 2009 2.081 2.105 2.061 2.102 4,411 +0.03(+1.32%)
Jul 23, 2009 2.084 2.119 2.022 2.074 194,136 -0.03(-1.31%)
Jul 22, 2009 2.001 2.135 2.001 2.102 282,020 +0.09(+4.41%)
Jul 21, 2009 2.010 2.064 2.006 2.013 513,534 +0.00(+0.16%)
Jul 20, 2009 1.932 2.014 1.931 2.010 607,929 +0.08(+4.18%)
Jul 17, 2009 1.929 1.930 1.911 1.929 117,783 +0.00(+0.17%)
Jul 16, 2009 1.938 1.943 1.918 1.926 218,280 -0.00(-0.17%)
Jul 15, 2009 1.905 1.947 1.905 1.929 178,313 +0.04(+2.05%)
Jul 14, 2009 1.869 1.890 1.824 1.890 196,379 +0.02(+1.30%)
Jul 13, 2009 1.911 1.913 1.864 1.866 606,095 -0.08(-4.07%)
Jul 10, 2009 1.953 1.953 1.929 1.945 95,485 -0.00(-0.17%)
Jul 09, 2009 1.971 1.976 1.938 1.948 237,957 -0.00(-0.17%)
Jul 08, 2009 1.969 1.969 1.929 1.951 277,893 -0.00(-0.08%)
Jul 07, 2009 1.924 1.985 1.924 1.953 221,582 +0.02(+0.83%)
Jul 06, 2009 1.993 2.006 1.937 1.937 329,583 -0.09(-4.61%)
Jul 02, 2009 2.019 2.030 1.969 2.030 273,055 +0.02(+1.04%)
Jul 01, 2009 1.995 2.050 1.995 2.010 259,685 +0.02(+0.97%)
Jun 30, 2009 1.935 2.029 1.914 1.990 443,537 +0.06(+3.32%)
Jun 29, 2009 1.934 1.951 1.921 1.926 211,397 -0.01(-0.53%)
Jun 26, 2009 1.922 1.956 1.921 1.936 232,616 -0.00(-0.02%)
Jun 25, 2009 1.916 1.937 1.905 1.937 256,513 +0.01(+0.76%)
Jun 24, 2009 1.937 1.961 1.921 1.922 238,050 -0.00(-0.25%)
Jun 23, 2009 1.927 2.001 1.918 1.927 653,862 +0.00(+0.17%)
Jun 22, 2009 1.935 1.935 1.905 1.924 298,760 +0.00(+0.00%)
Jun 19, 2009 1.930 1.934 1.901 1.924 156,982 +0.00(+0.25%)
Jun 18, 2009 1.938 1.938 1.905 1.919 236,836 -0.04(-1.82%)
Jun 17, 2009 1.992 1.992 1.942 1.955 125,285 -0.01(-0.74%)
Jun 16, 2009 1.959 2.016 1.959 1.969 447,669 +0.00(+0.25%)
Jun 15, 2009 1.980 2.001 1.938 1.964 754,651 -0.01(-0.65%)
Jun 12, 2009 1.953 1.995 1.947 1.977 475,722 +0.04(+2.08%)
Jun 11, 2009 1.985 2.001 1.937 1.937 587,397 -0.00(-0.14%)
Jun 10, 2009 2.011 2.011 1.929 1.940 360,833 -0.05(-2.70%)
Jun 09, 2009 1.992 2.008 1.985 1.993 142,422 +0.00(+0.24%)
Jun 08, 2009 2.008 2.019 1.985 1.989 264,653 -0.02(-0.83%)
Jun 05, 2009 2.042 2.042 1.987 2.005 132,156 -0.00(-0.21%)
Jun 04, 2009 1.958 2.016 1.958 2.010 247,362 +0.07(+3.75%)
Jun 03, 2009 1.974 2.001 1.913 1.937 399,679 -0.05(-2.44%)
Jun 02, 2009 2.005 2.034 1.982 1.985 258,916 -0.03(-1.28%)
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.