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 )

30.37 +0.42 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2016 9.730 9.840 9.703 9.801 1,015,794 +0.08(+0.80%)
May 27, 2016 9.742 9.723 9.723 9.723 756,043 +0.03(+0.26%)
May 26, 2016 9.696 9.744 9.641 9.698 602,365 +0.06(+0.62%)
May 25, 2016 9.639 9.688 9.564 9.639 921,619 +0.02(+0.16%)
May 24, 2016 9.652 9.702 9.598 9.623 628,262 +0.02(+0.19%)
May 23, 2016 9.641 9.659 9.582 9.605 253,911 -0.05(-0.54%)
May 20, 2016 9.670 9.716 9.616 9.657 707,584 -0.01(-0.14%)
May 19, 2016 9.781 9.781 9.625 9.670 487,879 -0.11(-1.13%)
May 18, 2016 9.878 9.944 9.781 9.781 529,616 -0.13(-1.32%)
May 17, 2016 9.804 9.939 9.790 9.912 413,788 +0.11(+1.11%)
May 16, 2016 9.811 9.933 9.783 9.804 426,656 +0.09(+0.91%)
May 13, 2016 9.693 9.749 9.673 9.716 582,576 -0.09(-0.92%)
May 12, 2016 9.867 9.919 9.788 9.806 338,220 -0.01(-0.12%)
May 11, 2016 9.738 9.872 9.666 9.817 481,309 +0.05(+0.49%)
May 10, 2016 9.707 9.815 9.576 9.770 948,464 +0.10(+1.05%)
May 09, 2016 9.829 9.829 9.621 9.668 720,084 -0.12(-1.20%)
May 06, 2016 9.526 9.835 9.526 9.786 665,701 +0.23(+2.37%)
May 05, 2016 9.340 9.600 9.340 9.560 474,539 +0.17(+1.81%)
May 04, 2016 9.483 9.492 9.322 9.390 500,132 -0.10(-1.10%)
May 03, 2016 9.428 9.550 9.284 9.494 778,902 -0.02(-0.19%)
May 02, 2016 9.521 9.567 9.462 9.512 808,241 -0.03(-0.28%)
Apr 29, 2016 9.636 9.675 9.456 9.539 518,301 -0.09(-0.94%)
Apr 28, 2016 9.623 9.722 9.609 9.630 407,425 +0.00(+0.00%)
Apr 27, 2016 9.566 9.693 9.566 9.630 600,723 +0.07(+0.71%)
Apr 26, 2016 9.544 9.637 9.532 9.562 466,031 +0.03(+0.36%)
Apr 25, 2016 9.505 9.555 9.449 9.528 437,511 +0.02(+0.21%)
Apr 22, 2016 9.469 9.643 9.469 9.508 780,410 +0.05(+0.50%)
Apr 21, 2016 9.498 9.501 9.381 9.460 543,045 -0.02(-0.21%)
Apr 20, 2016 9.431 9.498 9.320 9.480 622,849 +0.03(+0.34%)
Apr 19, 2016 9.394 9.483 9.379 9.449 758,434 +0.07(+0.72%)
Apr 18, 2016 9.329 9.406 9.318 9.381 482,379 +0.00(+0.00%)
Apr 15, 2016 9.374 9.448 9.347 9.381 319,008 +0.00(+0.02%)
Apr 14, 2016 9.388 9.428 9.329 9.379 1,537,248 -0.03(-0.29%)
Apr 13, 2016 9.408 9.408 9.345 9.406 1,075,859 -0.00(-0.02%)
Apr 12, 2016 9.345 9.433 9.254 9.408 1,651,635 +0.12(+1.24%)
Apr 11, 2016 9.227 9.347 9.204 9.293 618,383 +0.10(+1.11%)
Apr 08, 2016 9.069 9.207 9.069 9.191 1,366,838 +0.22(+2.50%)
Apr 07, 2016 9.046 9.094 8.944 8.967 880,351 -0.12(-1.32%)
Apr 06, 2016 9.057 9.137 9.010 9.087 718,302 +0.00(+0.02%)
Apr 05, 2016 8.938 9.157 8.843 9.085 1,370,574 -0.03(-0.37%)
Apr 04, 2016 9.415 9.442 9.096 9.119 1,396,172 -0.35(-3.66%)
Apr 01, 2016 9.467 9.562 9.356 9.465 693,934 -0.06(-0.66%)
Mar 31, 2016 9.372 9.573 9.331 9.528 813,794 +0.17(+1.86%)
Mar 30, 2016 9.272 9.397 9.243 9.354 743,466 +0.13(+1.45%)
Mar 29, 2016 9.162 9.243 9.085 9.220 560,609 +0.07(+0.72%)
Mar 28, 2016 9.024 9.172 9.010 9.155 849,275 +0.13(+1.45%)
Mar 24, 2016 8.895 9.024 9.024 9.024 1,002,856 +0.04(+0.40%)
Mar 23, 2016 9.193 9.204 8.987 8.987 1,130,344 -0.21(-2.26%)
Mar 22, 2016 9.184 9.254 9.071 9.195 912,594 -0.01(-0.15%)
Mar 21, 2016 9.080 9.220 9.064 9.209 843,743 +0.13(+1.42%)
Mar 18, 2016 9.146 9.177 9.071 9.080 1,107,059 -0.02(-0.25%)
Mar 17, 2016 9.053 9.198 9.042 9.103 1,241,101 +0.06(+0.63%)
Mar 16, 2016 8.983 9.100 8.938 9.046 873,670 +0.05(+0.50%)
Mar 15, 2016 8.818 9.005 8.748 9.001 561,811 +0.10(+1.14%)
Mar 14, 2016 8.897 8.942 8.811 8.899 391,268 -0.02(-0.28%)
Mar 11, 2016 8.877 8.958 8.825 8.924 701,291 +0.11(+1.23%)
Mar 10, 2016 8.861 8.924 8.725 8.815 649,544 -0.04(-0.41%)
Mar 09, 2016 8.777 8.877 8.727 8.852 779,119 +0.11(+1.27%)
Mar 08, 2016 8.854 8.863 8.705 8.741 895,323 -0.06(-0.72%)
Mar 07, 2016 8.517 8.822 8.483 8.804 923,976 +0.25(+2.93%)
Mar 04, 2016 8.488 8.553 8.413 8.553 1,015,418 +0.10(+1.23%)
Mar 03, 2016 8.467 8.472 8.324 8.449 1,205,872 +0.01(+0.08%)
Mar 02, 2016 8.594 8.603 8.377 8.442 796,925 -0.16(-1.81%)
Mar 01, 2016 8.573 8.678 8.474 8.598 1,945,819 +0.08(+0.98%)
Feb 29, 2016 8.420 8.521 8.420 8.515 1,083,553 +0.09(+1.13%)
Feb 26, 2016 8.368 8.447 8.352 8.420 1,092,529 +0.08(+0.92%)
Feb 25, 2016 8.185 8.358 8.185 8.343 1,230,002 +0.18(+2.19%)
Feb 24, 2016 8.046 8.235 7.946 8.164 1,405,070 +0.08(+0.94%)
Feb 23, 2016 7.997 8.106 7.953 8.088 1,074,251 +0.15(+1.88%)
Feb 22, 2016 7.995 8.122 7.861 7.939 2,219,928 +0.08(+0.96%)
Feb 19, 2016 7.879 7.917 7.786 7.864 882,640 -0.04(-0.56%)
Feb 18, 2016 7.870 7.977 7.857 7.908 1,383,326 +0.07(+0.88%)
Feb 17, 2016 7.810 7.888 7.743 7.839 1,602,982 +0.14(+1.79%)
Feb 16, 2016 7.721 7.815 7.625 7.701 1,304,764 +0.07(+0.96%)
Feb 12, 2016 7.661 7.628 7.628 7.628 1,588,223 +0.08(+1.03%)
Feb 11, 2016 7.728 7.757 7.449 7.550 2,372,875 -0.26(-3.39%)
Feb 10, 2016 7.866 7.955 7.786 7.815 961,661 -0.09(-1.10%)
Feb 09, 2016 7.859 8.004 7.844 7.901 1,394,020 -0.02(-0.20%)
Feb 08, 2016 7.935 8.004 7.832 7.917 1,318,553 -0.06(-0.70%)
Feb 05, 2016 8.086 8.162 7.970 7.973 1,554,186 -0.11(-1.35%)
Feb 04, 2016 7.968 8.124 7.968 8.082 1,297,945 +0.16(+2.02%)
Feb 03, 2016 7.832 7.964 7.688 7.921 1,562,769 +0.16(+2.09%)
Feb 02, 2016 7.884 7.907 7.726 7.759 655,142 -0.15(-1.91%)
Feb 01, 2016 8.011 8.015 7.859 7.910 624,900 -0.09(-1.17%)
Jan 29, 2016 7.921 8.004 7.859 8.004 998,186 +0.22(+2.86%)
Jan 28, 2016 7.605 7.870 7.596 7.781 1,133,814 +0.22(+2.85%)
Jan 27, 2016 7.414 7.612 7.387 7.565 1,961,356 +0.15(+2.01%)
Jan 26, 2016 7.363 7.455 7.352 7.416 937,379 +0.11(+1.49%)
Jan 25, 2016 7.369 7.385 7.300 7.307 654,823 -0.07(-0.91%)
Jan 22, 2016 7.300 7.419 7.289 7.374 2,238,649 +0.18(+2.44%)
Jan 21, 2016 7.178 7.316 7.127 7.198 1,185,234 +0.06(+0.78%)
Jan 20, 2016 7.107 7.169 6.790 7.142 2,167,529 -0.02(-0.34%)
Jan 19, 2016 7.316 7.316 7.140 7.167 1,497,331 -0.15(-2.04%)
Jan 15, 2016 7.307 7.316 7.316 7.316 2,201,773 -0.17(-2.32%)
Jan 14, 2016 7.554 7.605 7.331 7.490 1,948,551 +0.02(+0.24%)
Jan 13, 2016 7.383 7.781 7.296 7.472 2,374,816 +0.25(+3.48%)
Jan 12, 2016 7.663 7.672 6.980 7.220 3,827,600 -0.35(-4.56%)
Jan 11, 2016 7.650 7.709 7.507 7.565 1,424,734 -0.06(-0.85%)
Jan 08, 2016 7.572 7.670 7.407 7.630 2,045,533 +0.07(+0.91%)
Jan 07, 2016 7.803 7.897 7.539 7.561 3,333,279 -0.43(-5.35%)
Jan 06, 2016 8.144 8.154 7.926 7.988 1,181,591 -0.24(-2.95%)
Jan 05, 2016 8.365 8.365 8.175 8.231 1,242,191 -0.06(-0.70%)
Jan 04, 2016 8.367 8.404 8.253 8.289 1,189,811 -0.15(-1.79%)
Dec 31, 2015 8.331 8.440 8.440 8.440 1,377,118 +0.11(+1.36%)
Dec 30, 2015 8.454 8.476 8.300 8.327 854,006 -0.18(-2.15%)
Dec 29, 2015 8.414 8.556 8.414 8.509 925,656 +0.14(+1.62%)
Dec 28, 2015 8.516 8.516 8.360 8.373 654,441 -0.17(-1.96%)
Dec 24, 2015 8.449 8.540 8.540 8.540 948,622 +0.08(+0.89%)
Dec 23, 2015 8.431 8.525 8.391 8.465 551,103 +0.08(+0.90%)
Dec 22, 2015 8.365 8.438 8.262 8.389 1,056,941 +0.07(+0.88%)
Dec 21, 2015 8.376 8.460 8.293 8.316 718,864 -0.05(-0.56%)
Dec 18, 2015 8.460 8.460 8.351 8.362 1,566,290 -0.10(-1.13%)
Dec 17, 2015 8.678 8.678 8.440 8.458 905,893 -0.26(-2.96%)
Dec 16, 2015 8.454 8.725 8.445 8.716 1,024,076 +0.26(+3.03%)
Dec 15, 2015 8.262 8.496 8.262 8.460 1,063,323 +0.22(+2.65%)
Dec 14, 2015 8.393 8.475 8.240 8.242 1,340,647 -0.17(-2.01%)
Dec 11, 2015 8.391 8.509 8.349 8.411 885,425 -0.06(-0.66%)
Dec 10, 2015 8.387 8.498 8.367 8.467 850,440 +0.08(+0.96%)
Dec 09, 2015 8.469 8.616 8.369 8.387 1,546,734 -0.08(-0.97%)
Dec 08, 2015 8.416 8.491 8.378 8.469 2,251,760 -0.02(-0.29%)
Dec 07, 2015 8.683 8.714 8.449 8.494 1,438,963 -0.25(-2.83%)
Dec 04, 2015 8.930 8.995 8.715 8.741 1,512,059 -0.20(-2.27%)
Dec 03, 2015 9.148 9.179 8.819 8.943 1,077,234 -0.11(-1.25%)
Dec 02, 2015 9.208 9.264 9.035 9.057 1,097,953 -0.17(-1.83%)
Dec 01, 2015 9.331 9.396 9.222 9.226 878,975 -0.02(-0.24%)
Nov 30, 2015 9.313 9.394 9.240 9.248 399,476 -0.02(-0.24%)
Nov 27, 2015 9.360 9.398 9.271 9.271 333,598 +0.13(+1.39%)
Nov 25, 2015 9.329 9.144 9.144 9.144 1,469,645 -0.18(-1.96%)
Nov 24, 2015 9.274 9.346 9.203 9.326 736,796 +0.03(+0.31%)
Nov 23, 2015 9.238 9.302 9.190 9.298 585,812 +0.07(+0.76%)
Nov 20, 2015 9.221 9.260 9.179 9.227 617,669 +0.05(+0.60%)
Nov 19, 2015 9.133 9.221 9.078 9.172 1,351,792 +0.02(+0.19%)
Nov 18, 2015 9.177 9.216 9.095 9.155 809,507 +0.02(+0.22%)
Nov 17, 2015 9.089 9.201 9.049 9.135 807,724 +0.05(+0.53%)
Nov 16, 2015 8.917 9.089 8.917 9.087 801,275 +0.14(+1.60%)
Nov 13, 2015 9.027 9.063 8.944 8.944 720,795 -0.10(-1.09%)
Nov 12, 2015 9.014 9.111 9.014 9.043 1,397,612 -0.03(-0.34%)
Nov 11, 2015 9.230 9.234 9.073 9.073 825,186 -0.14(-1.53%)
Nov 10, 2015 9.150 9.234 9.150 9.214 530,585 +0.07(+0.79%)
Nov 09, 2015 9.041 9.166 9.041 9.142 1,382,630 +0.05(+0.53%)
Nov 06, 2015 9.190 9.216 9.008 9.093 2,948,502 -0.12(-1.34%)
Nov 05, 2015 9.199 9.258 9.124 9.216 1,457,624 +0.02(+0.26%)
Nov 04, 2015 9.322 9.344 9.133 9.192 739,603 -0.04(-0.48%)
Nov 03, 2015 9.234 9.337 9.133 9.236 1,817,249 -0.00(-0.02%)
Nov 02, 2015 9.225 9.302 9.124 9.238 1,941,793 -0.01(-0.10%)
Oct 30, 2015 9.219 9.280 9.170 9.247 663,963 +0.02(+0.26%)
Oct 29, 2015 8.928 9.256 8.928 9.223 958,591 +0.26(+2.94%)
Oct 28, 2015 8.970 8.999 8.827 8.959 1,476,131 -0.02(-0.17%)
Oct 27, 2015 9.014 9.023 8.829 8.975 1,892,393 -0.05(-0.61%)
Oct 26, 2015 9.124 9.207 9.027 9.030 1,084,686 -0.08(-0.89%)
Oct 23, 2015 9.232 9.236 9.069 9.111 1,822,311 -0.04(-0.43%)
Oct 22, 2015 9.047 9.276 9.047 9.150 2,077,368 +0.11(+1.24%)
Oct 21, 2015 9.234 9.315 9.019 9.038 826,477 -0.19(-2.07%)
Oct 20, 2015 9.168 9.326 9.148 9.230 1,058,460 +0.06(+0.67%)
Oct 19, 2015 9.249 9.326 9.087 9.168 1,172,825 -0.09(-1.00%)
Oct 16, 2015 9.146 9.302 9.124 9.260 2,967,651 +0.11(+1.18%)
Oct 15, 2015 8.917 9.302 8.917 9.153 4,662,488 +0.26(+2.97%)
Oct 14, 2015 8.860 8.970 8.851 8.889 617,105 +0.03(+0.32%)
Oct 13, 2015 8.891 8.908 8.812 8.860 798,236 -0.13(-1.49%)
Oct 12, 2015 8.862 9.032 8.862 8.994 617,364 +0.13(+1.49%)
Oct 09, 2015 8.906 9.030 8.832 8.862 675,780 +0.00(+0.00%)
Oct 08, 2015 8.616 8.908 8.577 8.862 1,361,739 +0.27(+3.20%)
Oct 07, 2015 8.572 8.704 8.567 8.588 1,140,882 +0.08(+0.96%)
Oct 06, 2015 8.533 8.574 8.469 8.506 565,585 +0.01(+0.10%)
Oct 05, 2015 8.363 8.563 8.355 8.497 1,107,310 +0.20(+2.41%)
Oct 02, 2015 8.163 8.304 8.152 8.297 1,561,519 +0.12(+1.51%)
Oct 01, 2015 8.150 8.251 8.126 8.174 952,982 +0.09(+1.12%)
Sep 30, 2015 8.117 8.212 8.060 8.084 1,171,920 +0.00(+0.05%)
Sep 29, 2015 8.190 8.273 8.078 8.080 1,413,682 -0.10(-1.24%)
Sep 28, 2015 8.427 8.427 8.169 8.181 906,798 -0.25(-2.95%)
Sep 25, 2015 8.464 8.480 8.370 8.429 638,528 +0.05(+0.55%)
Sep 24, 2015 8.383 8.429 8.271 8.383 591,852 -0.07(-0.86%)
Sep 23, 2015 8.464 8.526 8.436 8.456 408,283 -0.01(-0.10%)
Sep 22, 2015 8.443 8.513 8.374 8.464 1,158,593 -0.01(-0.10%)
Sep 21, 2015 8.427 8.548 8.421 8.473 1,000,873 +0.06(+0.76%)
Sep 18, 2015 8.392 8.528 8.392 8.410 975,156 -0.02(-0.26%)
Sep 17, 2015 8.286 8.495 8.275 8.432 1,101,920 +0.13(+1.59%)
Sep 16, 2015 8.284 8.403 8.249 8.300 1,551,267 +0.03(+0.37%)
Sep 15, 2015 8.346 8.388 8.258 8.269 1,161,877 -0.09(-1.10%)
Sep 14, 2015 8.234 8.385 8.234 8.361 1,638,382 +0.13(+1.60%)
Sep 11, 2015 8.322 8.399 8.214 8.229 1,843,679 -0.08(-1.01%)
Sep 10, 2015 8.361 8.429 8.306 8.313 1,535,888 -0.06(-0.74%)
Sep 09, 2015 8.456 8.475 8.357 8.374 881,072 -0.01(-0.08%)
Sep 08, 2015 8.357 8.454 8.324 8.381 1,465,679 +0.09(+1.11%)
Sep 04, 2015 8.227 8.289 8.289 8.289 1,710,657 -0.04(-0.45%)
Sep 03, 2015 8.135 8.434 8.130 8.326 1,541,406 +0.20(+2.46%)
Sep 02, 2015 8.429 8.467 8.112 8.126 2,675,775 -0.24(-2.92%)
Sep 01, 2015 8.574 8.632 8.370 8.370 1,666,191 -0.31(-3.62%)
Aug 31, 2015 8.722 8.744 8.625 8.684 1,553,600 -0.09(-1.00%)
Aug 28, 2015 8.849 8.873 8.665 8.772 1,589,578 -0.05(-0.55%)
Aug 27, 2015 8.607 9.015 8.607 8.821 3,310,059 +0.37(+4.37%)
Aug 26, 2015 8.479 8.536 8.339 8.451 2,352,041 +0.10(+1.25%)
Aug 25, 2015 8.620 8.681 8.308 8.347 2,893,466 +0.07(+0.89%)
Aug 24, 2015 8.280 8.610 8.015 8.273 3,831,898 -0.34(-3.90%)
Aug 21, 2015 8.790 8.811 8.593 8.610 1,400,914 -0.18(-2.05%)
Aug 20, 2015 8.738 8.847 8.688 8.790 2,261,290 +0.05(+0.62%)
Aug 19, 2015 8.751 8.978 8.729 8.735 3,197,154 +0.01(+0.15%)
Aug 18, 2015 8.846 8.900 8.718 8.722 3,799,007 -0.07(-0.76%)
Aug 17, 2015 9.046 9.089 8.566 8.790 4,316,099 -0.33(-3.61%)
Aug 14, 2015 9.108 9.128 9.059 9.119 831,228 +0.01(+0.12%)
Aug 13, 2015 9.154 9.163 9.076 9.108 459,221 -0.06(-0.62%)
Aug 12, 2015 9.067 9.182 9.033 9.165 956,992 +0.10(+1.08%)
Aug 11, 2015 9.124 9.124 9.050 9.067 790,212 -0.09(-1.02%)
Aug 10, 2015 9.082 9.169 9.043 9.160 828,831 +0.12(+1.29%)
Aug 07, 2015 8.939 9.202 8.874 9.043 745,595 +0.09(+1.02%)
Aug 06, 2015 8.826 8.967 8.826 8.952 1,215,736 +0.12(+1.40%)
Aug 05, 2015 9.169 9.278 8.779 8.829 1,876,210 -0.30(-3.30%)
Aug 04, 2015 9.252 9.325 9.113 9.130 1,152,923 -0.11(-1.20%)
Aug 03, 2015 9.076 9.252 9.074 9.241 517,280 +0.16(+1.79%)
Jul 31, 2015 9.260 9.294 9.074 9.078 1,930,050 -0.17(-1.88%)
Jul 30, 2015 9.195 9.312 9.126 9.252 845,514 +0.06(+0.64%)
Jul 29, 2015 9.171 9.288 9.134 9.193 822,131 +0.03(+0.31%)
Jul 28, 2015 8.948 9.215 8.939 9.165 747,541 +0.26(+2.90%)
Jul 27, 2015 8.972 9.017 8.896 8.907 1,275,662 -0.08(-0.85%)
Jul 24, 2015 9.163 9.191 8.946 8.983 962,839 -0.17(-1.82%)
Jul 23, 2015 9.059 9.186 8.978 9.150 1,489,641 +0.12(+1.32%)
Jul 22, 2015 9.108 9.126 8.991 9.030 901,064 -0.10(-1.05%)
Jul 21, 2015 9.351 9.382 9.108 9.126 1,279,144 -0.22(-2.39%)
Jul 20, 2015 9.590 9.599 9.327 9.349 1,033,823 -0.25(-2.62%)
Jul 17, 2015 9.601 9.620 9.583 9.601 719,395 -0.02(-0.16%)
Jul 16, 2015 9.588 9.668 9.588 9.616 687,818 +0.05(+0.52%)
Jul 15, 2015 9.679 9.713 9.549 9.566 670,106 -0.13(-1.36%)
Jul 14, 2015 9.674 9.742 9.661 9.698 1,963,268 +0.04(+0.40%)
Jul 13, 2015 9.651 9.690 9.605 9.659 1,286,033 +0.02(+0.18%)
Jul 10, 2015 9.629 9.666 9.616 9.642 398,396 +0.03(+0.32%)
Jul 09, 2015 9.772 9.814 9.583 9.612 545,514 -0.12(-1.23%)
Jul 08, 2015 9.679 9.770 9.642 9.731 563,285 +0.01(+0.13%)
Jul 07, 2015 9.568 9.726 9.551 9.718 945,363 +0.14(+1.43%)
Jul 06, 2015 9.605 9.631 9.557 9.581 892,063 -0.10(-1.05%)
Jul 02, 2015 9.694 9.683 9.683 9.683 947,124 -0.01(-0.11%)
Jul 01, 2015 9.672 9.837 9.620 9.694 666,178 +0.02(+0.16%)
Jun 30, 2015 9.664 9.696 9.602 9.679 699,917 +0.03(+0.27%)
Jun 29, 2015 9.805 9.805 9.651 9.653 713,894 -0.21(-2.09%)
Jun 26, 2015 9.837 9.867 9.789 9.859 689,201 +0.01(+0.13%)
Jun 25, 2015 9.811 9.863 9.796 9.846 2,296,085 +0.08(+0.87%)
Jun 24, 2015 9.737 9.789 9.716 9.761 1,129,762 +0.05(+0.51%)
Jun 23, 2015 9.642 9.726 9.612 9.711 599,662 +0.02(+0.25%)
Jun 22, 2015 9.700 9.735 9.622 9.687 757,109 +0.02(+0.20%)
Jun 19, 2015 9.687 9.713 9.652 9.668 967,860 -0.05(-0.49%)
Jun 18, 2015 9.683 9.731 9.656 9.716 623,543 +0.07(+0.76%)
Jun 17, 2015 9.484 9.683 9.481 9.642 3,002,385 +0.19(+1.97%)
Jun 16, 2015 9.412 9.477 9.353 9.455 896,393 +0.05(+0.55%)
Jun 15, 2015 9.514 9.514 9.395 9.403 611,153 -0.11(-1.19%)
Jun 12, 2015 9.544 9.577 9.494 9.516 1,088,511 -0.04(-0.41%)
Jun 11, 2015 9.507 9.575 9.466 9.555 831,385 +0.08(+0.87%)
Jun 10, 2015 9.453 9.503 9.379 9.473 523,680 +0.09(+0.99%)
Jun 09, 2015 9.336 9.427 9.321 9.379 453,264 +0.06(+0.63%)
Jun 08, 2015 9.258 9.330 9.221 9.321 878,054 +0.05(+0.59%)
Jun 05, 2015 9.314 9.358 9.245 9.267 640,867 -0.06(-0.63%)
Jun 04, 2015 9.351 9.429 9.317 9.325 764,990 -0.05(-0.51%)
Jun 03, 2015 9.468 9.473 9.340 9.373 587,286 -0.06(-0.67%)
Jun 02, 2015 9.375 9.460 9.358 9.436 705,695 +0.09(+1.00%)
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.