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 )

26.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 24, 2011 4.212 4.268 4.212 4.246 833,763 +0.03(+0.70%)
May 23, 2011 4.265 4.275 4.211 4.216 600,165 -0.06(-1.51%)
May 20, 2011 4.284 4.293 4.247 4.280 1,257,295 +0.01(+0.33%)
May 19, 2011 4.251 4.277 4.230 4.266 862,980 +0.04(+0.99%)
May 18, 2011 4.214 4.253 4.178 4.225 751,833 +0.01(+0.25%)
May 17, 2011 4.225 4.232 4.174 4.214 613,265 +0.00(+0.00%)
May 16, 2011 4.235 4.265 4.178 4.214 1,582,792 -0.04(-0.94%)
May 13, 2011 4.300 4.314 4.235 4.254 1,980,652 -0.06(-1.29%)
May 12, 2011 4.280 4.314 4.260 4.310 799,798 +0.03(+0.69%)
May 11, 2011 4.357 4.357 4.247 4.280 1,182,265 -0.04(-1.01%)
May 10, 2011 4.263 4.366 4.260 4.324 1,339,805 +0.06(+1.35%)
May 09, 2011 4.200 4.322 4.190 4.266 2,221,334 +0.06(+1.45%)
May 06, 2011 4.089 4.219 4.089 4.205 1,532,584 +0.22(+5.51%)
May 05, 2011 4.024 4.049 3.970 3.986 956,972 -0.05(-1.30%)
May 04, 2011 4.129 4.174 3.970 4.038 1,459,182 -0.13(-3.22%)
May 03, 2011 4.169 4.254 4.153 4.172 1,330,279 -0.01(-0.16%)
May 02, 2011 4.164 4.185 4.162 4.179 2,892,670 +0.08(+2.00%)
Apr 29, 2011 4.071 4.113 4.066 4.097 896,733 +0.03(+0.64%)
Apr 28, 2011 4.078 4.083 4.052 4.071 882,342 -0.02(-0.38%)
Apr 27, 2011 4.076 4.097 4.045 4.087 1,679,537 +0.01(+0.34%)
Apr 26, 2011 4.054 4.087 4.042 4.073 1,252,363 +0.02(+0.60%)
Apr 25, 2011 4.054 4.066 4.028 4.049 1,253,849 -0.03(-0.73%)
Apr 21, 2011 4.092 4.097 4.062 4.078 684,574 +0.00(+0.04%)
Apr 20, 2011 4.062 4.085 4.033 4.076 882,056 +0.05(+1.21%)
Apr 19, 2011 4.031 4.061 4.022 4.028 803,910 +0.00(+0.00%)
Apr 18, 2011 4.062 4.078 3.993 4.028 1,139,060 -0.06(-1.45%)
Apr 15, 2011 4.035 4.089 4.029 4.087 796,678 +0.03(+0.86%)
Apr 14, 2011 4.014 4.052 4.004 4.052 1,168,827 +0.02(+0.61%)
Apr 13, 2011 4.010 4.036 3.984 4.028 1,495,086 +0.06(+1.54%)
Apr 12, 2011 3.984 4.010 3.932 3.967 1,458,563 -0.03(-0.65%)
Apr 11, 2011 3.944 4.015 3.926 3.993 1,803,772 +0.04(+1.06%)
Apr 08, 2011 3.979 4.010 3.920 3.951 1,636,286 -0.02(-0.48%)
Apr 07, 2011 3.930 3.972 3.904 3.970 1,925,787 +0.04(+0.98%)
Apr 06, 2011 3.951 3.972 3.930 3.932 1,017,096 -0.02(-0.49%)
Apr 05, 2011 3.963 3.965 3.918 3.951 1,023,497 +0.00(+0.00%)
Apr 04, 2011 3.958 3.960 3.930 3.951 1,204,558 +0.02(+0.44%)
Apr 01, 2011 3.897 3.949 3.897 3.933 1,362,219 +0.06(+1.53%)
Mar 31, 2011 3.897 3.907 3.862 3.874 1,933,301 -0.01(-0.18%)
Mar 30, 2011 3.920 3.923 3.872 3.881 1,269,896 +0.01(+0.18%)
Mar 29, 2011 3.918 3.933 3.843 3.874 1,311,472 -0.04(-1.07%)
Mar 28, 2011 3.942 3.961 3.909 3.916 857,846 +0.00(+0.00%)
Mar 25, 2011 3.958 3.961 3.909 3.916 905,261 -0.02(-0.58%)
Mar 24, 2011 3.951 3.975 3.904 3.939 1,279,411 +0.02(+0.40%)
Mar 23, 2011 3.906 3.939 3.876 3.923 1,260,983 +0.02(+0.58%)
Mar 22, 2011 3.892 3.913 3.879 3.900 888,445 +0.02(+0.63%)
Mar 21, 2011 3.879 3.900 3.865 3.876 1,097,793 +0.01(+0.27%)
Mar 18, 2011 3.872 3.923 3.839 3.865 954,827 +0.01(+0.32%)
Mar 17, 2011 3.853 3.860 3.806 3.853 1,637,938 +0.03(+0.68%)
Mar 16, 2011 3.843 3.845 3.763 3.827 1,456,165 -0.01(-0.14%)
Mar 15, 2011 3.770 3.867 3.766 3.832 1,931,609 -0.01(-0.27%)
Mar 14, 2011 3.906 3.907 3.794 3.843 1,557,677 -0.04(-0.99%)
Mar 11, 2011 3.878 3.909 3.838 3.881 2,300,110 +0.02(+0.54%)
Mar 10, 2011 3.967 3.967 3.855 3.860 1,469,242 -0.11(-2.81%)
Mar 09, 2011 4.038 4.038 3.965 3.972 1,103,248 -0.01(-0.26%)
Mar 08, 2011 3.947 4.017 3.932 3.982 1,099,778 +0.03(+0.88%)
Mar 07, 2011 4.028 4.031 3.918 3.947 1,528,065 -0.07(-1.65%)
Mar 04, 2011 4.052 4.054 4.001 4.014 1,125,042 +0.01(+0.13%)
Mar 03, 2011 4.028 4.033 3.986 4.008 1,555,560 -0.00(-0.04%)
Mar 02, 2011 3.974 4.036 3.965 4.010 3,226,478 +0.04(+0.97%)
Mar 01, 2011 3.956 4.001 3.946 3.972 1,434,698 +0.03(+0.89%)
Feb 28, 2011 3.965 4.008 3.930 3.937 1,791,212 -0.01(-0.31%)
Feb 25, 2011 3.942 3.965 3.923 3.949 973,616 +0.04(+1.12%)
Feb 24, 2011 3.930 3.958 3.902 3.906 1,248,291 +0.02(+0.49%)
Feb 23, 2011 3.964 3.972 3.830 3.886 2,961,941 -0.09(-2.21%)
Feb 22, 2011 4.050 4.050 3.948 3.974 1,835,772 -0.08(-1.87%)
Feb 18, 2011 4.045 4.091 4.033 4.050 1,263,314 +0.03(+0.64%)
Feb 17, 2011 4.036 4.039 3.997 4.024 1,595,326 +0.00(+0.04%)
Feb 16, 2011 3.993 4.070 3.993 4.022 2,549,580 +0.04(+1.04%)
Feb 15, 2011 3.991 3.991 3.947 3.981 2,111,365 +0.01(+0.26%)
Feb 14, 2011 3.926 3.972 3.888 3.971 2,775,384 +0.08(+2.03%)
Feb 11, 2011 3.902 3.916 3.890 3.892 876,255 -0.02(-0.53%)
Feb 10, 2011 3.921 3.940 3.895 3.912 790,836 -0.02(-0.39%)
Feb 09, 2011 3.910 3.935 3.905 3.928 1,013,034 +0.02(+0.57%)
Feb 08, 2011 3.933 3.938 3.893 3.905 914,466 -0.01(-0.35%)
Feb 07, 2011 3.936 3.955 3.917 3.919 1,339,882 +0.05(+1.29%)
Feb 04, 2011 3.849 3.909 3.823 3.869 1,926,448 +0.09(+2.32%)
Feb 03, 2011 3.780 3.795 3.752 3.781 769,569 +0.01(+0.14%)
Feb 02, 2011 3.773 3.800 3.759 3.776 1,067,819 +0.01(+0.27%)
Feb 01, 2011 3.744 3.783 3.723 3.766 1,350,663 +0.03(+0.83%)
Jan 31, 2011 3.737 3.766 3.723 3.735 511,143 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.697 3.713 579,611 -0.04(-0.96%)
Jan 27, 2011 3.749 3.761 3.725 3.749 669,100 +0.01(+0.32%)
Jan 26, 2011 3.706 3.759 3.706 3.737 1,052,891 +0.04(+1.12%)
Jan 25, 2011 3.730 3.742 3.682 3.696 1,023,914 -0.05(-1.33%)
Jan 24, 2011 3.723 3.763 3.701 3.745 1,305,439 +0.02(+0.42%)
Jan 21, 2011 3.659 3.730 3.658 3.730 688,930 +0.08(+2.21%)
Jan 20, 2011 3.678 3.704 3.632 3.649 690,535 -0.04(-1.03%)
Jan 19, 2011 3.720 3.726 3.673 3.687 912,699 -0.01(-0.23%)
Jan 18, 2011 3.806 3.807 3.678 3.696 2,685,667 -0.03(-0.92%)
Jan 14, 2011 3.697 3.745 3.680 3.730 1,571,460 -0.02(-0.41%)
Jan 13, 2011 3.732 3.752 3.701 3.745 1,366,487 +0.01(+0.18%)
Jan 12, 2011 3.763 3.763 3.728 3.738 705,335 +0.01(+0.14%)
Jan 11, 2011 3.764 3.764 3.733 3.733 1,207,168 -0.02(-0.64%)
Jan 10, 2011 3.756 3.783 3.735 3.757 767,104 -0.01(-0.18%)
Jan 07, 2011 3.709 3.783 3.708 3.764 965,541 +0.08(+2.10%)
Jan 06, 2011 3.694 3.716 3.678 3.687 543,894 -0.01(-0.19%)
Jan 05, 2011 3.623 3.726 3.620 3.694 878,406 +0.06(+1.70%)
Jan 04, 2011 3.628 3.663 3.577 3.632 1,407,309 +0.01(+0.19%)
Jan 03, 2011 3.659 3.663 3.620 3.625 514,260 +0.01(+0.14%)
Dec 31, 2010 3.628 3.658 3.587 3.620 370,747 +0.03(+0.96%)
Dec 30, 2010 3.646 3.683 3.560 3.585 1,548,653 -0.04(-1.09%)
Dec 29, 2010 3.651 3.716 3.604 3.625 1,427,901 +0.03(+0.81%)
Dec 28, 2010 3.563 3.604 3.537 3.596 403,725 +0.06(+1.55%)
Dec 27, 2010 3.570 3.589 3.536 3.541 478,019 -0.03(-0.87%)
Dec 23, 2010 3.610 3.613 3.542 3.572 1,473,172 -0.02(-0.43%)
Dec 22, 2010 3.690 3.694 3.587 3.587 2,971,809 -0.08(-2.07%)
Dec 21, 2010 3.608 3.683 3.596 3.663 3,055,513 +0.07(+1.91%)
Dec 20, 2010 3.622 3.654 3.591 3.594 1,019,669 -0.05(-1.37%)
Dec 17, 2010 3.560 3.644 3.549 3.644 2,293,014 +0.09(+2.47%)
Dec 16, 2010 3.546 3.594 3.517 3.556 1,043,546 +0.03(+0.83%)
Dec 15, 2010 3.544 3.589 3.525 3.527 1,141,323 -0.02(-0.68%)
Dec 14, 2010 3.553 3.577 3.534 3.551 1,962,665 -0.00(-0.10%)
Dec 13, 2010 3.546 3.570 3.498 3.554 8,294,314 +0.04(+1.08%)
Dec 10, 2010 3.529 3.577 3.498 3.517 1,985,054 -0.03(-0.73%)
Dec 09, 2010 3.589 3.594 3.517 3.542 945,554 -0.02(-0.48%)
Dec 08, 2010 3.692 3.709 3.465 3.560 2,804,948 -0.10(-2.63%)
Dec 07, 2010 3.704 3.704 3.656 3.656 611,350 -0.03(-0.89%)
Dec 06, 2010 3.723 3.749 3.680 3.689 535,438 -0.03(-0.92%)
Dec 03, 2010 3.709 3.732 3.681 3.723 496,139 -0.02(-0.60%)
Dec 02, 2010 3.735 3.835 3.735 3.745 703,061 +0.04(+0.97%)
Dec 01, 2010 3.666 3.751 3.627 3.709 662,651 +0.09(+2.57%)
Nov 30, 2010 3.640 3.640 3.563 3.616 837,962 -0.03(-0.80%)
Nov 29, 2010 3.747 3.747 3.623 3.646 715,209 -0.11(-2.89%)
Nov 26, 2010 3.713 3.766 3.670 3.754 546,551 +0.04(+1.09%)
Nov 24, 2010 3.751 3.714 3.714 3.714 329,432 +0.01(+0.37%)
Nov 23, 2010 3.722 3.753 3.666 3.700 453,064 -0.06(-1.63%)
Nov 22, 2010 3.722 3.761 3.690 3.761 343,695 +0.06(+1.65%)
Nov 19, 2010 3.668 3.714 3.661 3.700 300,745 +0.01(+0.18%)
Nov 18, 2010 3.693 3.746 3.668 3.693 465,326 +0.08(+2.21%)
Nov 17, 2010 3.661 3.693 3.612 3.613 485,190 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.583 3.634 560,231 -0.13(-3.52%)
Nov 15, 2010 3.785 3.792 3.731 3.766 483,889 +0.03(+0.77%)
Nov 12, 2010 3.805 3.838 3.685 3.737 1,044,150 -0.11(-2.87%)
Nov 11, 2010 3.838 3.877 3.812 3.848 432,617 -0.01(-0.35%)
Nov 10, 2010 3.856 3.900 3.812 3.861 384,278 -0.01(-0.31%)
Nov 09, 2010 3.944 3.963 3.846 3.873 646,544 -0.07(-1.81%)
Nov 08, 2010 3.805 3.944 3.788 3.944 850,494 +0.11(+2.97%)
Nov 05, 2010 3.741 3.883 3.741 3.831 843,969 +0.08(+2.08%)
Nov 04, 2010 3.731 3.768 3.703 3.753 798,833 +0.09(+2.46%)
Nov 03, 2010 3.663 3.707 3.636 3.663 780,630 -0.00(-0.05%)
Nov 02, 2010 3.659 3.719 3.659 3.664 707,026 +0.02(+0.56%)
Nov 01, 2010 3.654 3.654 3.568 3.644 572,952 +0.05(+1.47%)
Oct 29, 2010 3.595 3.617 3.552 3.591 520,467 +0.03(+0.76%)
Oct 28, 2010 3.566 3.625 3.549 3.564 896,819 +0.00(+0.10%)
Oct 27, 2010 3.557 3.575 3.530 3.561 972,460 +0.01(+0.29%)
Oct 25, 2010 3.569 3.576 3.518 3.551 518,600 +0.03(+0.82%)
Oct 22, 2010 3.615 3.615 3.501 3.522 1,004,539 -0.07(-1.89%)
Oct 21, 2010 3.542 3.649 3.520 3.590 1,289,613 +0.04(+1.25%)
Oct 20, 2010 3.447 3.561 3.442 3.545 520,520 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.396 3.418 1,202,052 -0.09(-2.52%)
Oct 18, 2010 3.523 3.535 3.474 3.506 788,757 -0.03(-0.72%)
Oct 15, 2010 3.552 3.568 3.523 3.532 585,749 -0.03(-0.86%)
Oct 14, 2010 3.518 3.564 3.483 3.562 786,719 +0.08(+2.24%)
Oct 13, 2010 3.454 3.484 3.406 3.484 827,231 +0.05(+1.38%)
Oct 12, 2010 3.476 3.481 3.398 3.437 422,711 -0.01(-0.30%)
Oct 11, 2010 3.489 3.505 3.389 3.447 614,330 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.393 3.484 639,453 +0.08(+2.50%)
Oct 07, 2010 3.403 3.435 3.382 3.399 445,679 -0.02(-0.55%)
Oct 06, 2010 3.362 3.425 3.362 3.418 530,037 +0.04(+1.11%)
Oct 05, 2010 3.372 3.396 3.350 3.381 535,944 +0.03(+0.91%)
Oct 04, 2010 3.328 3.362 3.286 3.350 544,336 +0.02(+0.51%)
Oct 01, 2010 3.333 3.345 3.279 3.333 560,431 +0.04(+1.19%)
Sep 30, 2010 3.316 3.316 3.226 3.294 1,146,823 +0.03(+0.88%)
Sep 29, 2010 3.226 3.277 3.226 3.265 365,733 +0.04(+1.21%)
Sep 28, 2010 3.184 3.226 3.153 3.226 541,427 +0.06(+1.93%)
Sep 27, 2010 3.202 3.231 3.163 3.165 517,416 -0.03(-0.96%)
Sep 24, 2010 3.201 3.250 3.191 3.196 900,776 +0.05(+1.73%)
Sep 23, 2010 3.153 3.175 3.129 3.141 782,903 -0.02(-0.75%)
Sep 22, 2010 3.199 3.226 3.162 3.165 1,344,560 -0.03(-1.06%)
Sep 21, 2010 3.219 3.243 3.180 3.199 1,115,351 -0.01(-0.42%)
Sep 20, 2010 3.170 3.223 3.162 3.213 1,597,991 +0.04(+1.18%)
Sep 17, 2010 3.175 3.175 3.116 3.175 699,617 +0.05(+1.74%)
Sep 15, 2010 3.124 3.141 3.090 3.121 684,141 -0.02(-0.76%)
Sep 14, 2010 3.258 3.258 3.135 3.145 2,301,284 -0.08(-2.42%)
Sep 13, 2010 3.123 3.223 3.112 3.223 913,827 +0.12(+3.72%)
Sep 10, 2010 3.131 3.141 3.099 3.107 689,924 -0.02(-0.65%)
Sep 09, 2010 3.033 3.129 3.024 3.128 701,478 +0.12(+4.07%)
Sep 08, 2010 3.036 3.062 2.994 3.005 1,426,061 -0.01(-0.45%)
Sep 07, 2010 3.004 3.019 2.963 3.019 2,480,865 +0.02(+0.68%)
Sep 03, 2010 3.004 3.011 2.978 2.999 2,823,689 +0.04(+1.26%)
Sep 02, 2010 2.963 2.970 2.946 2.961 2,471,672 +0.00(+0.06%)
Sep 01, 2010 2.926 2.977 2.924 2.960 4,819,263 +0.05(+1.69%)
Aug 31, 2010 2.910 2.926 2.880 2.910 2,355 +0.01(+0.29%)
Aug 30, 2010 2.989 2.989 2.893 2.902 2,167,216 -0.05(-1.67%)
Aug 27, 2010 2.951 2.989 2.914 2.951 2,704,650 +0.04(+1.43%)
Aug 26, 2010 2.935 2.940 2.900 2.910 849,160 +0.01(+0.40%)
Aug 25, 2010 2.926 2.966 2.893 2.898 2,288,110 -0.03(-0.91%)
Aug 24, 2010 2.925 2.958 2.836 2.925 3,781,182 +0.04(+1.33%)
Aug 23, 2010 2.891 2.900 2.873 2.886 4,072,094 +0.02(+0.70%)
Aug 20, 2010 2.845 2.871 2.821 2.866 481,686 +0.01(+0.35%)
Aug 19, 2010 2.848 2.879 2.843 2.856 506,740 -0.00(-0.06%)
Aug 18, 2010 2.844 2.866 2.841 2.858 250,348 +0.02(+0.59%)
Aug 17, 2010 2.816 2.866 2.816 2.841 349,553 +0.03(+1.07%)
Aug 16, 2010 2.778 2.841 2.778 2.811 335,257 +0.02(+0.78%)
Aug 13, 2010 2.789 2.808 2.781 2.789 240,403 +0.01(+0.48%)
Aug 12, 2010 2.774 2.784 2.761 2.776 224,151 -0.01(-0.18%)
Aug 11, 2010 2.801 2.833 2.774 2.781 600,451 -0.07(-2.35%)
Aug 10, 2010 2.854 2.866 2.818 2.848 536,114 -0.02(-0.76%)
Aug 09, 2010 2.859 2.890 2.853 2.869 464,931 +0.02(+0.53%)
Aug 06, 2010 2.854 2.893 2.841 2.854 422,106 -0.05(-1.67%)
Aug 05, 2010 2.935 2.965 2.891 2.903 261,508 -0.05(-1.75%)
Aug 04, 2010 2.930 2.966 2.925 2.955 519,814 +0.02(+0.80%)
Aug 03, 2010 2.931 2.950 2.908 2.931 437,789 -0.00(-0.11%)
Aug 02, 2010 2.931 2.936 2.906 2.935 463,603 +0.03(+0.98%)
Jul 30, 2010 2.906 2.923 2.874 2.906 303,484 +0.01(+0.35%)
Jul 29, 2010 2.920 2.931 2.884 2.896 427,778 -0.02(-0.74%)
Jul 28, 2010 2.953 2.953 2.918 2.918 133,575 -0.05(-1.69%)
Jul 27, 2010 2.985 3.003 2.941 2.968 401,007 -0.02(-0.78%)
Jul 26, 2010 2.938 2.991 2.938 2.991 259,766 +0.04(+1.42%)
Jul 23, 2010 2.946 2.965 2.916 2.950 222,547 +0.00(+0.00%)
Jul 22, 2010 2.923 2.968 2.908 2.950 421,830 +0.06(+2.20%)
Jul 21, 2010 2.941 2.953 2.873 2.886 278,005 -0.05(-1.76%)
Jul 20, 2010 2.841 2.941 2.831 2.938 467,450 +0.06(+2.03%)
Jul 19, 2010 2.868 2.893 2.844 2.879 379,100 +0.03(+1.06%)
Jul 16, 2010 2.849 2.886 2.849 2.849 364,314 -0.04(-1.22%)
Jul 15, 2010 2.879 2.888 2.823 2.884 298,607 +0.02(+0.52%)
Jul 14, 2010 2.864 2.879 2.853 2.869 276,234 +0.01(+0.35%)
Jul 13, 2010 2.833 2.859 2.828 2.859 256,164 +0.04(+1.24%)
Jul 12, 2010 2.814 2.841 2.798 2.824 689,484 +0.02(+0.60%)
Jul 09, 2010 2.808 2.817 2.783 2.808 354,860 +0.02(+0.84%)
Jul 08, 2010 2.773 2.818 2.773 2.784 230,883 +0.00(+0.06%)
Jul 07, 2010 2.729 2.789 2.709 2.783 343,246 +0.07(+2.65%)
Jul 06, 2010 2.716 2.739 2.687 2.711 262,698 +0.02(+0.68%)
Jul 02, 2010 2.692 2.709 2.674 2.692 231,643 +0.01(+0.44%)
Jul 01, 2010 2.669 2.709 2.640 2.681 445,430 +0.03(+1.07%)
Jun 30, 2010 2.647 2.677 2.642 2.652 400,037 +0.01(+0.19%)
Jun 29, 2010 2.657 2.679 2.646 2.647 535,306 -0.06(-2.04%)
Jun 25, 2010 2.702 2.717 2.674 2.702 211,783 +0.01(+0.43%)
Jun 24, 2010 2.709 2.722 2.666 2.691 406,721 -0.04(-1.35%)
Jun 23, 2010 2.766 2.779 2.707 2.727 523,668 -0.05(-1.86%)
Jun 22, 2010 2.833 2.853 2.769 2.779 426,934 -0.08(-2.63%)
Jun 21, 2010 2.900 2.910 2.841 2.854 467,618 -0.01(-0.41%)
Jun 18, 2010 2.866 2.883 2.854 2.866 192,814 -0.02(-0.70%)
Jun 17, 2010 2.866 2.891 2.841 2.886 263,572 +0.01(+0.47%)
Jun 16, 2010 2.849 2.888 2.849 2.873 288,195 +0.02(+0.53%)
Jun 15, 2010 2.819 2.859 2.804 2.858 370,131 +0.05(+1.73%)
Jun 14, 2010 2.796 2.814 2.789 2.809 814,712 +0.04(+1.39%)
Jun 11, 2010 2.674 2.776 2.674 2.771 741,668 +0.06(+2.03%)
Jun 10, 2010 2.625 2.727 2.625 2.716 752,409 +0.10(+3.64%)
Jun 09, 2010 2.562 2.624 2.562 2.620 583,673 +0.06(+2.22%)
Jun 08, 2010 2.540 2.565 2.507 2.564 391,541 +0.05(+1.79%)
Jun 07, 2010 2.579 2.584 2.517 2.518 651,241 -0.04(-1.44%)
Jun 04, 2010 2.555 2.604 2.552 2.555 560,408 -0.06(-2.30%)
Jun 03, 2010 2.629 2.640 2.597 2.615 406,823 -0.01(-0.51%)
Jun 02, 2010 2.617 2.634 2.596 2.629 323,535 +0.04(+1.55%)
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.