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 (%)
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%)
Apr 01, 2009 2.069 2.209 2.055 2.205 228,728 +0.10(+4.84%)
Mar 31, 2009 2.198 2.205 2.071 2.103 373,361 -0.06(-2.94%)
Mar 30, 2009 2.176 2.228 2.125 2.166 775,540 -0.06(-2.86%)
Mar 26, 2009 2.176 2.262 2.167 2.230 873,683 +0.06(+2.71%)
Mar 25, 2009 2.178 2.244 2.149 2.171 825,384 -0.00(-0.01%)
Mar 24, 2009 2.240 2.244 2.163 2.171 589,293 -0.06(-2.63%)
Mar 23, 2009 2.228 2.236 2.216 2.230 553,785 +0.06(+2.86%)
Mar 20, 2009 2.185 2.260 2.133 2.168 862,199 +0.08(+3.83%)
Mar 19, 2009 2.162 2.205 2.061 2.088 639,727 -0.02(-0.85%)
Mar 18, 2009 2.178 2.228 1.934 2.106 2,660,390 -0.07(-3.43%)
Mar 17, 2009 2.049 2.193 2.049 2.181 1,297,812 +0.12(+5.63%)
Mar 16, 2009 1.967 2.135 1.966 2.065 808,296 +0.13(+6.75%)
Mar 13, 2009 1.909 2.033 1.869 1.934 0 +0.09(+4.83%)
Mar 12, 2009 1.772 1.845 1.725 1.845 1,422,825 +0.09(+5.08%)
Mar 11, 2009 1.632 1.781 1.587 1.756 1,520,680 +0.13(+7.71%)
Mar 10, 2009 1.589 1.735 1.555 1.630 1,938,395 +0.09(+5.57%)
Mar 09, 2009 1.436 1.573 1.436 1.544 1,809,839 +0.09(+6.01%)
Mar 06, 2009 1.369 1.538 1.364 1.456 0 +0.29(+25.17%)
Mar 05, 2009 1.348 1.396 1.138 1.164 2,022,937 -0.21(-15.00%)
Mar 04, 2009 1.536 1.560 1.323 1.369 2,253,192 -0.29(-17.39%)
Mar 02, 2009 1.837 1.846 1.633 1.657 792,106 -0.19(-10.41%)
Feb 27, 2009 1.848 1.892 1.788 1.850 0 +0.01(+0.43%)
Feb 26, 2009 1.936 1.952 1.818 1.842 791,384 -0.09(-4.58%)
Feb 25, 2009 2.071 2.071 1.926 1.930 653,304 -0.15(-7.30%)
Feb 24, 2009 2.115 2.115 1.864 2.082 5,895,091 +0.00(+0.15%)
Feb 23, 2009 2.114 2.122 2.037 2.079 9,651,254 -0.03(-1.51%)
Feb 20, 2009 2.087 2.125 2.069 2.111 318,221 +0.00(+0.08%)
Feb 19, 2009 2.157 2.197 2.107 2.109 535,057 -0.06(-2.57%)
Feb 18, 2009 2.233 2.276 2.149 2.165 872,615 -0.08(-3.68%)
Feb 17, 2009 2.173 2.257 2.173 2.248 258,249 +0.05(+2.10%)
Feb 13, 2009 2.241 2.247 2.170 2.201 226,391 -0.03(-1.21%)
Feb 12, 2009 2.193 2.242 2.149 2.228 267,472 +0.08(+3.94%)
Feb 11, 2009 2.165 2.181 2.111 2.144 261,679 +0.01(+0.30%)
Feb 10, 2009 2.158 2.189 2.107 2.138 143,175 -0.01(-0.44%)
Feb 09, 2009 2.157 2.182 2.135 2.147 132,401 +0.02(+0.82%)
Feb 06, 2009 2.168 2.197 2.090 2.130 223,036 +0.01(+0.45%)
Feb 05, 2009 2.228 2.228 2.120 2.120 334,712 -0.07(-3.13%)
Feb 04, 2009 2.197 2.225 2.127 2.189 341,195 -0.05(-2.07%)
Feb 03, 2009 2.095 2.265 2.095 2.235 405,477 +0.17(+8.00%)
Feb 02, 2009 2.146 2.165 2.069 2.069 241,029 -0.03(-1.52%)
Jan 30, 2009 2.146 2.174 2.087 2.101 0 -0.02(-0.75%)
Jan 29, 2009 2.147 2.197 2.117 2.117 215,447 +0.01(+0.30%)
Jan 28, 2009 2.192 2.211 2.085 2.111 226,536 -0.01(-0.38%)
Jan 27, 2009 2.133 2.181 2.093 2.119 236,562 -0.03(-1.61%)
Jan 26, 2009 2.214 2.214 2.135 2.153 281,475 -0.03(-1.40%)
Jan 23, 2009 2.125 2.230 2.122 2.184 304,569 +0.06(+2.69%)
Jan 22, 2009 2.022 2.149 2.022 2.127 463,702 +0.09(+4.37%)
Jan 21, 2009 2.037 2.065 1.992 2.037 253,544 +0.00(+0.00%)
Jan 20, 2009 2.069 2.133 1.990 2.037 571,771 +0.01(+0.55%)
Jan 16, 2009 2.042 2.069 2.025 2.026 299,191 +0.00(+0.24%)
Jan 15, 2009 2.165 2.165 2.022 2.022 378,996 -0.13(-5.93%)
Jan 14, 2009 2.276 2.281 2.117 2.149 504,223 -0.16(-6.77%)
Jan 13, 2009 2.241 2.372 2.084 2.305 753,533 +0.12(+5.54%)
Jan 12, 2009 2.302 2.388 2.182 2.184 1,233,632 -0.07(-3.04%)
Jan 09, 2009 2.224 2.289 2.136 2.252 882,359 +0.07(+3.28%)
Jan 08, 2009 2.154 2.189 2.130 2.181 325,753 +0.02(+1.11%)
Jan 07, 2009 2.243 2.243 2.117 2.157 193,515 -0.06(-2.52%)
Jan 06, 2009 2.139 2.338 2.139 2.213 394,947 +0.06(+2.66%)
Jan 05, 2009 2.068 2.213 2.068 2.155 286,199 +0.10(+4.72%)
Jan 02, 2009 1.799 2.069 1.799 2.058 0 +0.28(+15.45%)
Jan 01, 2009 1.662 1.783 1.633 1.783 0 +0.00(+0.00%)
Dec 31, 2008 1.662 1.783 1.633 1.783 332,243 +0.10(+5.76%)
Dec 30, 2008 1.714 1.714 1.640 1.686 1,397,112 +0.01(+0.76%)
Dec 29, 2008 1.671 1.710 1.662 1.673 515,902 -0.01(-0.38%)
Dec 26, 2008 1.684 1.703 1.671 1.679 51,835 +0.01(+0.38%)
Dec 24, 2008 1.675 1.690 1.671 1.673 100,712 -0.00(-0.10%)
Dec 23, 2008 1.740 1.753 1.660 1.675 348,828 -0.04(-2.14%)
Dec 22, 2008 1.783 1.829 1.711 1.711 222,201 -0.04(-2.09%)
Dec 19, 2008 1.749 1.811 1.748 1.748 188,973 -0.05(-2.57%)
Dec 18, 2008 1.843 1.893 1.751 1.794 277,574 +0.01(+0.54%)
Dec 17, 2008 1.813 1.854 1.738 1.784 300,127 -0.04(-2.10%)
Dec 16, 2008 1.751 1.881 1.711 1.823 414,335 +0.06(+3.62%)
Dec 15, 2008 1.891 1.894 1.722 1.759 354,885 -0.18(-9.20%)
Dec 12, 2008 1.805 1.942 1.805 1.937 310,079 +0.07(+3.84%)
Dec 11, 2008 1.749 1.894 1.721 1.866 416,119 +0.08(+4.64%)
Dec 10, 2008 1.654 1.799 1.654 1.783 351,693 +0.11(+6.67%)
Dec 09, 2008 1.702 1.751 1.643 1.671 297,131 -0.06(-3.67%)
Dec 08, 2008 1.682 1.784 1.651 1.735 479,734 +0.03(+1.87%)
Dec 05, 2008 1.776 1.778 1.687 1.703 212,991 -0.08(-4.46%)
Dec 04, 2008 1.775 1.827 1.764 1.783 119,453 +0.02(+1.08%)
Dec 03, 2008 1.760 1.799 1.632 1.764 312,416 +0.13(+8.10%)
Dec 02, 2008 1.767 1.783 1.627 1.632 336,308 -0.14(-8.07%)
Dec 01, 2008 1.862 1.877 1.775 1.775 246,375 -0.10(-5.11%)
Nov 28, 2008 1.792 1.888 1.792 1.870 125,459 +0.05(+2.62%)
Nov 26, 2008 1.810 1.845 1.748 1.823 250,321 -0.01(-0.61%)
Nov 25, 2008 1.791 1.840 1.762 1.834 487,380 +0.01(+0.70%)
Nov 24, 2008 1.725 1.831 1.710 1.821 387,880 +0.13(+7.92%)
Nov 21, 2008 1.671 1.713 1.563 1.687 543,306 +0.02(+1.24%)
Nov 20, 2008 1.751 1.767 1.662 1.667 356,531 -0.09(-4.90%)
Nov 19, 2008 1.910 1.910 1.751 1.753 181,208 -0.15(-8.10%)
Nov 18, 2008 1.932 1.966 1.845 1.907 331,005 -0.05(-2.68%)
Nov 17, 2008 2.144 2.144 1.921 1.959 279,176 -0.19(-8.75%)
Nov 14, 2008 2.006 2.163 1.991 2.147 216,333 +0.14(+7.06%)
Nov 13, 2008 2.069 2.085 1.912 2.006 253,311 -0.05(-2.33%)
Nov 12, 2008 2.131 2.162 2.053 2.053 256,779 -0.09(-4.16%)
Nov 11, 2008 2.160 2.162 2.096 2.143 159,377 -0.03(-1.39%)
Nov 10, 2008 2.259 2.287 2.133 2.173 195,513 -0.03(-1.16%)
Nov 07, 2008 2.069 2.230 2.044 2.198 183,068 +0.13(+6.23%)
Nov 06, 2008 2.130 2.163 2.057 2.069 351,492 -0.07(-3.42%)
Nov 05, 2008 2.396 2.574 2.115 2.143 565,344 -0.38(-15.03%)
Nov 04, 2008 2.404 2.521 2.404 2.521 257,476 +0.13(+5.46%)
Nov 03, 2008 2.404 2.516 2.327 2.391 567,405 +0.00(+0.13%)
Oct 31, 2008 2.289 2.404 2.268 2.388 469,783 +0.12(+5.19%)
Oct 30, 2008 2.162 2.283 2.162 2.270 202,543 +0.14(+6.50%)
Oct 29, 2008 2.149 2.166 2.077 2.131 237,681 -0.02(-1.11%)
Oct 28, 2008 2.162 2.179 2.141 2.155 240,841 -0.00(-0.07%)
Oct 27, 2008 2.157 2.181 2.149 2.157 169,002 -0.07(-3.21%)
Oct 24, 2008 2.138 2.240 2.071 2.228 283,303 -0.02(-0.71%)
Oct 23, 2008 2.279 2.287 2.198 2.244 322,562 -0.01(-0.42%)
Oct 22, 2008 2.276 2.308 2.236 2.254 419,813 -0.04(-1.67%)
Oct 21, 2008 2.220 2.340 2.220 2.292 571,306 +0.07(+3.23%)
Oct 20, 2008 2.228 2.260 2.197 2.220 441,267 +0.04(+1.83%)
Oct 17, 2008 2.265 2.265 2.133 2.181 407,688 +0.04(+1.78%)
Oct 16, 2008 2.114 2.143 2.060 2.143 297,570 +0.06(+2.75%)
Oct 15, 2008 2.004 2.117 2.004 2.085 696,765 -0.05(-2.24%)
Oct 14, 2008 1.993 2.211 1.993 2.133 996,397 +0.19(+9.66%)
Oct 13, 2008 1.663 1.963 1.663 1.945 497,494 +0.35(+22.20%)
Oct 10, 2008 1.633 1.711 1.507 1.592 1,297,567 -0.08(-4.76%)
Oct 09, 2008 1.921 1.990 1.671 1.671 709,707 -0.25(-13.02%)
Oct 08, 2008 2.036 2.053 1.823 1.922 1,153,613 -0.16(-7.56%)
Oct 07, 2008 2.318 2.356 2.001 2.079 806,499 -0.25(-10.67%)
Oct 06, 2008 2.520 2.520 2.268 2.327 956,881 -0.17(-6.88%)
Oct 03, 2008 2.493 2.534 2.432 2.499 374,297 +0.00(+0.06%)
Oct 02, 2008 2.617 2.634 2.467 2.497 252,287 -0.11(-4.21%)
Oct 01, 2008 2.512 2.626 2.388 2.607 166,891 +0.10(+4.13%)
Sep 30, 2008 2.467 2.512 2.467 2.504 226,887 +0.05(+2.08%)
Sep 29, 2008 2.512 2.531 2.451 2.453 349,023 +0.00(+0.06%)
Sep 26, 2008 2.427 2.461 2.412 2.451 0 +0.02(+0.65%)
Sep 25, 2008 2.461 2.469 2.397 2.435 424,292 -0.01(-0.33%)
Sep 24, 2008 2.467 2.515 2.426 2.443 357,818 -0.02(-0.97%)
Sep 23, 2008 2.542 2.549 2.451 2.467 270,443 -0.09(-3.67%)
Sep 22, 2008 2.690 2.693 2.547 2.561 222,804 -0.16(-5.74%)
Sep 19, 2008 2.499 2.864 2.499 2.717 0 +0.25(+9.99%)
Sep 18, 2008 2.517 2.556 2.388 2.470 781,715 -0.12(-4.55%)
Sep 17, 2008 2.674 2.746 2.574 2.588 245,087 -0.10(-3.84%)
Sep 16, 2008 2.690 2.736 2.628 2.692 462,363 +0.00(+0.06%)
Sep 15, 2008 2.794 2.803 2.647 2.690 276,870 -0.12(-4.30%)
Sep 12, 2008 2.727 2.817 2.719 2.811 180,919 +0.07(+2.50%)
Sep 11, 2008 2.786 2.809 2.728 2.743 175,246 -0.05(-1.94%)
Sep 10, 2008 2.787 2.817 2.786 2.797 171,018 +0.01(+0.23%)
Sep 09, 2008 2.849 2.864 2.786 2.790 368,392 -0.07(-2.61%)
Sep 08, 2008 2.706 2.894 2.706 2.865 339,995 -0.01(-0.22%)
Sep 05, 2008 2.865 2.873 2.837 2.872 0 +0.01(+0.22%)
Sep 04, 2008 2.883 2.897 2.840 2.865 205,691 -0.00(-0.11%)
Sep 03, 2008 2.849 2.892 2.849 2.868 105,631 +0.02(+0.78%)
Sep 02, 2008 2.868 2.870 2.833 2.846 146,561 -0.02(-0.67%)
Aug 29, 2008 2.849 2.881 2.833 2.865 218,394 +0.02(+0.61%)
Aug 28, 2008 2.794 2.848 2.794 2.848 146,467 +0.05(+1.65%)
Aug 27, 2008 2.778 2.813 2.770 2.801 427,371 +0.00(+0.00%)
Aug 26, 2008 2.786 2.814 2.766 2.801 140,605 +0.03(+1.15%)
Aug 25, 2008 2.754 2.800 2.738 2.770 488,630 +0.03(+1.05%)
Aug 22, 2008 2.749 2.817 2.738 2.741 259,430 -0.02(-0.86%)
Aug 21, 2008 2.763 2.794 2.723 2.765 395,117 -0.01(-0.52%)
Aug 20, 2008 2.806 2.816 2.771 2.779 284,905 -0.03(-0.96%)
Aug 19, 2008 2.868 2.868 2.792 2.806 241,896 -0.04(-1.56%)
Aug 18, 2008 2.851 2.872 2.825 2.851 138,457 +0.00(+0.00%)
Aug 15, 2008 2.962 2.962 2.843 2.851 0 -0.09(-3.19%)
Aug 14, 2008 2.867 2.957 2.852 2.945 140,084 +0.10(+3.35%)
Aug 13, 2008 2.864 2.881 2.803 2.849 205,490 -0.04(-1.21%)
Aug 12, 2008 2.889 2.919 2.865 2.884 58,551 -0.01(-0.38%)
Aug 11, 2008 2.803 2.945 2.766 2.895 216,660 +0.06(+2.19%)
Aug 08, 2008 2.801 2.833 2.801 2.833 267,208 +0.02(+0.85%)
Aug 07, 2008 2.805 2.833 2.778 2.809 489,252 -0.02(-0.56%)
Aug 06, 2008 2.868 2.881 2.825 2.825 446,940 -0.06(-2.20%)
Aug 05, 2008 2.996 2.997 2.865 2.889 583,217 -0.09(-3.04%)
Aug 04, 2008 3.024 3.042 2.961 2.980 102,088 +0.01(+0.32%)
Aug 01, 2008 2.999 3.020 2.945 2.970 116,135 -0.02(-0.80%)
Jul 31, 2008 2.993 3.024 2.961 2.994 151,907 -0.03(-0.90%)
Jul 30, 2008 2.945 3.021 2.945 3.021 52,206 +0.07(+2.32%)
Jul 29, 2008 2.953 2.981 2.930 2.953 277,216 -0.00(-0.16%)
Jul 28, 2008 2.993 3.000 2.916 2.957 153,465 -0.03(-1.01%)
Jul 25, 2008 3.055 3.088 2.981 2.988 215,070 -0.08(-2.75%)
Jul 24, 2008 3.078 3.088 3.016 3.072 180,875 +0.01(+0.31%)
Jul 23, 2008 3.018 3.094 2.978 3.063 290,873 +0.06(+1.96%)
Jul 22, 2008 3.016 3.021 2.961 3.004 210,899 -0.03(-1.00%)
Jul 21, 2008 3.039 3.064 2.988 3.034 166,721 +0.04(+1.38%)
Jul 18, 2008 3.004 3.035 2.962 2.993 118,950 +0.00(+0.16%)
Jul 17, 2008 3.032 3.055 2.962 2.988 131,251 -0.03(-0.95%)
Jul 16, 2008 2.986 3.020 2.945 3.016 202,845 +0.02(+0.74%)
Jul 15, 2008 3.028 3.061 2.981 2.994 165,603 -0.06(-2.12%)
Jul 14, 2008 3.024 3.098 3.016 3.059 166,074 +0.05(+1.63%)
Jul 11, 2008 3.040 3.040 2.983 3.010 109,935 -0.03(-0.89%)
Jul 10, 2008 3.020 3.037 2.985 3.037 77,348 +0.03(+1.11%)
Jul 09, 2008 3.026 3.059 2.993 3.004 203,379 -0.02(-0.63%)
Jul 08, 2008 3.078 3.104 2.972 3.023 419,499 -0.07(-2.26%)
Jul 07, 2008 3.056 3.136 3.056 3.093 333,989 +0.04(+1.20%)
Jul 04, 2008 3.093 3.093 3.012 3.056 322,336 +0.00(+0.00%)
Jul 03, 2008 3.093 3.093 3.012 3.056 322,336 -0.05(-1.54%)
Jul 02, 2008 3.123 3.153 3.088 3.104 615,126 -0.00(-0.05%)
Jul 01, 2008 3.109 3.117 3.074 3.106 156,870 -0.01(-0.46%)
Jun 30, 2008 3.064 3.123 3.041 3.120 229,740 +0.05(+1.66%)
Jun 27, 2008 3.096 3.096 3.013 3.069 487,524 -0.05(-1.58%)
Jun 26, 2008 3.184 3.184 3.091 3.118 292,727 -0.07(-2.34%)
Jun 25, 2008 3.042 3.209 3.042 3.193 542,866 +0.14(+4.70%)
Jun 24, 2008 3.066 3.080 3.037 3.050 199,006 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.037 3.051 232,711 +0.01(+0.31%)
Jun 20, 2008 3.072 3.086 3.008 3.042 531,922 -0.03(-0.98%)
Jun 19, 2008 3.182 3.182 3.040 3.072 97,565 +0.02(+0.57%)
Jun 18, 2008 3.048 3.069 3.024 3.055 436,467 +0.01(+0.47%)
Jun 17, 2008 3.040 3.069 3.008 3.040 307,905 +0.00(+0.10%)
Jun 16, 2008 3.064 3.069 3.001 3.037 629,462 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.020 3.045 163,322 +0.01(+0.42%)
Jun 12, 2008 3.037 3.056 3.028 3.032 216,201 -0.02(-0.78%)
Jun 11, 2008 3.053 3.069 3.024 3.056 154,753 +0.01(+0.37%)
Jun 10, 2008 3.029 3.055 3.024 3.045 209,435 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,016 -0.02(-0.73%)
Jun 06, 2008 2.989 3.083 2.989 3.047 145,857 -0.00(-0.10%)
Jun 05, 2008 3.141 3.144 3.037 3.050 353,785 -0.08(-2.49%)
Jun 04, 2008 3.088 3.134 3.072 3.128 160,602 +0.05(+1.76%)
Jun 03, 2008 2.985 3.120 2.985 3.074 308,144 +0.08(+2.55%)
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.