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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2010 2.865 2.882 2.834 2.865 307,805 +0.01(+0.35%)
Jul 29, 2010 2.879 2.890 2.844 2.856 433,869 -0.02(-0.74%)
Jul 28, 2010 2.912 2.912 2.877 2.877 135,477 -0.05(-1.69%)
Jul 27, 2010 2.943 2.961 2.900 2.926 406,716 -0.02(-0.78%)
Jul 26, 2010 2.897 2.949 2.897 2.949 263,465 +0.04(+1.42%)
Jul 23, 2010 2.905 2.923 2.875 2.908 225,716 +0.00(+0.00%)
Jul 22, 2010 2.882 2.926 2.867 2.908 427,836 +0.06(+2.20%)
Jul 21, 2010 2.900 2.912 2.832 2.846 281,963 -0.05(-1.76%)
Jul 20, 2010 2.801 2.900 2.791 2.897 474,106 +0.06(+2.03%)
Jul 19, 2010 2.828 2.852 2.804 2.839 384,498 +0.03(+1.06%)
Jul 16, 2010 2.809 2.846 2.809 2.809 369,502 -0.03(-1.22%)
Jul 15, 2010 2.839 2.847 2.783 2.844 302,858 +0.01(+0.52%)
Jul 14, 2010 2.824 2.839 2.813 2.829 280,167 +0.01(+0.35%)
Jul 13, 2010 2.793 2.819 2.788 2.819 259,811 +0.03(+1.24%)
Jul 12, 2010 2.775 2.801 2.759 2.785 699,301 +0.02(+0.60%)
Jul 09, 2010 2.768 2.778 2.743 2.768 359,913 +0.02(+0.84%)
Jul 08, 2010 2.734 2.778 2.734 2.745 234,170 +0.00(+0.06%)
Jul 07, 2010 2.691 2.750 2.671 2.743 348,133 +0.07(+2.65%)
Jul 06, 2010 2.678 2.701 2.650 2.673 266,439 +0.02(+0.68%)
Jul 02, 2010 2.654 2.671 2.636 2.654 234,941 +0.01(+0.44%)
Jul 01, 2010 2.631 2.671 2.603 2.643 451,772 +0.03(+1.07%)
Jun 30, 2010 2.610 2.640 2.605 2.615 405,733 +0.00(+0.19%)
Jun 29, 2010 2.620 2.641 2.608 2.610 542,928 -0.05(-2.04%)
Jun 25, 2010 2.664 2.679 2.636 2.664 214,798 +0.01(+0.43%)
Jun 24, 2010 2.671 2.684 2.628 2.653 412,512 -0.04(-1.35%)
Jun 23, 2010 2.727 2.740 2.669 2.689 531,124 -0.05(-1.86%)
Jun 22, 2010 2.793 2.813 2.730 2.740 433,013 -0.07(-2.63%)
Jun 21, 2010 2.859 2.869 2.801 2.814 474,276 -0.01(-0.41%)
Jun 18, 2010 2.826 2.842 2.814 2.826 195,559 -0.02(-0.69%)
Jun 17, 2010 2.826 2.851 2.801 2.846 267,325 +0.01(+0.47%)
Jun 16, 2010 2.809 2.847 2.809 2.832 292,298 +0.01(+0.53%)
Jun 15, 2010 2.780 2.819 2.765 2.818 375,401 +0.05(+1.73%)
Jun 14, 2010 2.757 2.775 2.750 2.770 826,312 +0.04(+1.39%)
Jun 11, 2010 2.636 2.737 2.636 2.732 752,228 +0.05(+2.03%)
Jun 10, 2010 2.589 2.689 2.589 2.678 763,122 +0.09(+3.64%)
Jun 09, 2010 2.526 2.587 2.526 2.584 591,983 +0.06(+2.22%)
Jun 08, 2010 2.505 2.529 2.472 2.528 397,115 +0.04(+1.79%)
Jun 07, 2010 2.542 2.547 2.481 2.483 660,514 -0.04(-1.44%)
Jun 04, 2010 2.519 2.567 2.516 2.519 568,387 -0.06(-2.30%)
Jun 03, 2010 2.592 2.603 2.561 2.579 412,615 -0.01(-0.51%)
Jun 02, 2010 2.580 2.597 2.559 2.592 328,142 +0.04(+1.55%)
Jun 01, 2010 2.582 2.612 2.549 2.552 434,215 -0.03(-1.02%)
May 28, 2010 2.579 2.594 2.554 2.579 222,857 +0.02(+0.71%)
May 27, 2010 2.536 2.574 2.536 2.561 751,736 +0.07(+2.71%)
May 26, 2010 2.518 2.542 2.488 2.493 727,418 +0.02(+0.97%)
May 25, 2010 2.474 2.474 2.419 2.469 908,650 -0.04(-1.68%)
May 24, 2010 2.531 2.547 2.503 2.511 627,464 -0.01(-0.26%)
May 21, 2010 2.471 2.523 2.429 2.518 963,223 +0.04(+1.50%)
May 20, 2010 2.456 2.508 2.451 2.480 2,707,992 -0.13(-5.08%)
May 19, 2010 2.628 2.641 2.561 2.613 1,052,454 -0.06(-2.12%)
May 18, 2010 2.723 2.751 2.668 2.670 734,872 -0.05(-1.73%)
May 17, 2010 2.739 2.759 2.679 2.717 601,401 -0.04(-1.52%)
May 14, 2010 2.759 2.806 2.734 2.759 669,193 -0.06(-1.96%)
May 13, 2010 2.828 2.828 2.793 2.814 357,303 -0.00(-0.06%)
May 12, 2010 2.836 2.836 2.775 2.815 832,292 -0.01(-0.29%)
May 11, 2010 2.814 2.828 2.812 2.823 456,411 +0.04(+1.45%)
May 10, 2010 2.749 2.783 2.744 2.783 464,074 +0.11(+4.05%)
May 07, 2010 2.692 2.700 2.607 2.675 1,054,543 +0.03(+1.10%)
May 06, 2010 2.777 2.783 2.581 2.645 1,642,286 -0.12(-4.39%)
May 05, 2010 2.783 2.795 2.760 2.767 659,694 -0.05(-1.61%)
May 04, 2010 2.851 2.883 2.799 2.812 771,299 -0.05(-1.81%)
May 03, 2010 2.854 2.883 2.840 2.864 410,812 +0.01(+0.28%)
Apr 30, 2010 2.912 2.912 2.849 2.856 398,000 -0.06(-1.94%)
Apr 29, 2010 2.851 2.927 2.851 2.912 691,801 +0.07(+2.45%)
Apr 28, 2010 2.875 2.887 2.838 2.843 417,771 -0.02(-0.85%)
Apr 27, 2010 2.904 2.904 2.841 2.867 768,499 -0.04(-1.50%)
Apr 26, 2010 2.903 2.922 2.903 2.911 624,151 +0.00(+0.11%)
Apr 23, 2010 2.901 2.912 2.890 2.908 529,234 -0.01(-0.28%)
Apr 22, 2010 2.912 2.919 2.878 2.916 288,460 +0.00(+0.06%)
Apr 21, 2010 2.930 2.953 2.904 2.914 385,207 -0.01(-0.33%)
Apr 20, 2010 2.901 2.933 2.896 2.924 462,393 +0.06(+2.21%)
Apr 19, 2010 2.846 2.875 2.823 2.861 495,001 +0.01(+0.34%)
Apr 16, 2010 2.927 2.935 2.832 2.851 1,133,219 -0.09(-3.08%)
Apr 15, 2010 2.984 2.990 2.937 2.942 709,656 -0.03(-0.93%)
Apr 14, 2010 2.995 3.019 2.955 2.969 1,509,972 +0.05(+1.61%)
Apr 13, 2010 2.880 2.922 2.846 2.922 579,214 +0.04(+1.46%)
Apr 12, 2010 2.878 2.903 2.857 2.880 388,242 +0.00(+0.17%)
Apr 09, 2010 2.848 2.885 2.823 2.875 404,854 +0.03(+1.02%)
Apr 08, 2010 2.885 2.911 2.835 2.846 419,984 -0.04(-1.35%)
Apr 07, 2010 2.956 2.967 2.875 2.885 396,017 -0.06(-1.98%)
Apr 06, 2010 2.929 2.949 2.929 2.943 638,477 +0.01(+0.44%)
Apr 05, 2010 2.901 2.930 2.900 2.930 543,176 +0.02(+0.61%)
Apr 01, 2010 2.862 2.912 2.912 2.912 672,419 +0.07(+2.33%)
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%)
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.