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 31, 2014 8.045 8.059 7.951 7.969 600,302 -0.09(-1.15%)
Jul 30, 2014 8.240 8.248 8.037 8.061 765,820 -0.19(-2.27%)
Jul 29, 2014 8.441 8.441 8.216 8.248 618,046 -0.18(-2.17%)
Jul 28, 2014 8.357 8.439 8.330 8.431 1,057,453 +0.07(+0.89%)
Jul 25, 2014 8.334 8.405 8.314 8.357 336,136 -0.02(-0.24%)
Jul 24, 2014 8.276 8.385 8.262 8.377 375,031 +0.10(+1.21%)
Jul 23, 2014 8.300 8.316 8.247 8.276 327,901 +0.02(+0.19%)
Jul 22, 2014 8.316 8.344 8.210 8.260 671,485 -0.04(-0.48%)
Jul 21, 2014 8.240 8.322 8.210 8.300 439,198 +0.08(+0.93%)
Jul 18, 2014 8.168 8.278 8.154 8.224 291,195 +0.06(+0.71%)
Jul 17, 2014 8.135 8.218 8.135 8.166 388,480 +0.04(+0.49%)
Jul 16, 2014 8.148 8.158 8.109 8.125 311,540 +0.01(+0.07%)
Jul 15, 2014 8.152 8.152 8.087 8.119 360,850 -0.03(-0.35%)
Jul 14, 2014 8.146 8.190 8.109 8.148 327,319 +0.01(+0.10%)
Jul 11, 2014 8.228 8.228 8.137 8.139 319,074 -0.09(-1.12%)
Jul 10, 2014 8.224 8.244 8.208 8.232 399,128 +0.01(+0.12%)
Jul 09, 2014 8.174 8.246 8.164 8.222 557,297 +0.02(+0.27%)
Jul 08, 2014 8.170 8.214 8.150 8.200 801,755 +0.04(+0.49%)
Jul 07, 2014 8.270 8.282 8.142 8.160 845,442 -0.09(-1.10%)
Jul 03, 2014 8.250 8.250 8.250 8.250 683,666 +0.00(+0.00%)
Jul 02, 2014 8.363 8.363 8.224 8.250 695,508 -0.14(-1.65%)
Jul 01, 2014 8.385 8.441 8.361 8.389 452,200 +0.00(+0.05%)
Jun 30, 2014 8.399 8.399 8.324 8.385 866,912 -0.00(-0.02%)
Jun 27, 2014 8.240 8.411 8.240 8.387 305,206 +0.11(+1.36%)
Jun 26, 2014 8.270 8.294 8.236 8.274 346,888 -0.02(-0.19%)
Jun 25, 2014 8.290 8.344 8.250 8.290 700,379 +0.04(+0.44%)
Jun 24, 2014 8.304 8.306 8.252 8.254 786,654 -0.02(-0.24%)
Jun 23, 2014 8.292 8.357 8.254 8.274 997,789 -0.03(-0.31%)
Jun 20, 2014 8.342 8.370 8.298 8.300 901,668 +0.00(+0.05%)
Jun 19, 2014 8.363 8.381 8.292 8.296 494,891 -0.03(-0.39%)
Jun 18, 2014 8.312 8.347 8.292 8.328 504,788 +0.03(+0.36%)
Jun 17, 2014 8.236 8.302 8.180 8.298 386,515 +0.06(+0.76%)
Jun 16, 2014 8.262 8.298 8.220 8.236 576,096 +0.01(+0.15%)
Jun 13, 2014 8.258 8.258 8.190 8.224 625,639 +0.01(+0.12%)
Jun 12, 2014 8.316 8.353 8.204 8.214 938,508 -0.14(-1.66%)
Jun 11, 2014 8.365 8.417 8.270 8.353 720,496 -0.01(-0.14%)
Jun 10, 2014 8.385 8.391 8.342 8.365 678,148 -0.01(-0.14%)
Jun 06, 2014 8.320 8.403 8.320 8.377 1,253,731 +0.02(+0.22%)
Jun 05, 2014 8.208 8.363 8.184 8.359 766,522 +0.14(+1.76%)
Jun 04, 2014 8.234 8.244 8.156 8.214 446,403 -0.02(-0.27%)
Jun 03, 2014 8.194 8.266 8.169 8.236 830,739 +0.04(+0.44%)
Jun 02, 2014 8.188 8.230 8.158 8.200 795,779 +0.02(+0.30%)
May 30, 2014 8.115 8.232 8.061 8.176 609,831 +0.09(+1.12%)
May 29, 2014 8.202 8.232 8.075 8.085 605,631 -0.15(-1.78%)
May 28, 2014 8.375 8.376 8.170 8.232 603,915 -0.10(-1.23%)
May 27, 2014 8.303 8.355 8.267 8.334 772,047 +0.11(+1.28%)
May 23, 2014 8.207 8.229 8.229 8.229 928,146 +0.00(+0.02%)
May 22, 2014 8.108 8.241 8.108 8.227 403,783 +0.12(+1.47%)
May 21, 2014 8.088 8.134 8.046 8.108 1,154,681 +0.01(+0.10%)
May 20, 2014 8.003 8.104 8.003 8.100 2,280,314 +0.07(+0.82%)
May 19, 2014 8.021 8.050 7.989 8.034 533,039 +0.01(+0.17%)
May 16, 2014 8.013 8.038 7.953 8.021 349,665 +0.01(+0.10%)
May 15, 2014 8.086 8.104 8.003 8.013 426,524 -0.09(-1.10%)
May 14, 2014 8.052 8.112 8.046 8.102 385,437 +0.05(+0.59%)
May 13, 2014 8.098 8.124 7.987 8.054 617,307 -0.02(-0.20%)
May 12, 2014 8.118 8.168 8.050 8.070 672,030 -0.00(-0.05%)
May 09, 2014 8.166 8.166 8.060 8.074 635,442 -0.06(-0.73%)
May 08, 2014 8.082 8.181 8.082 8.134 715,412 +0.05(+0.56%)
May 07, 2014 8.027 8.110 8.011 8.088 673,308 +0.10(+1.22%)
May 06, 2014 7.874 8.011 7.796 7.991 1,575,568 +0.15(+1.87%)
May 05, 2014 7.818 7.862 7.788 7.844 843,238 +0.05(+0.61%)
May 02, 2014 7.748 7.814 7.689 7.796 874,601 +0.05(+0.64%)
May 01, 2014 7.721 7.768 7.709 7.746 475,282 +0.00(+0.00%)
Apr 30, 2014 7.772 7.776 7.711 7.746 800,581 -0.02(-0.26%)
Apr 29, 2014 7.792 7.828 7.742 7.766 784,112 -0.01(-0.08%)
Apr 28, 2014 7.782 7.827 7.748 7.772 892,228 -0.01(-0.13%)
Apr 25, 2014 7.872 7.887 7.760 7.782 441,448 -0.11(-1.43%)
Apr 24, 2014 7.941 7.971 7.883 7.895 601,573 -0.02(-0.20%)
Apr 23, 2014 7.794 7.911 7.784 7.911 466,433 +0.15(+1.92%)
Apr 22, 2014 7.838 7.842 7.732 7.762 1,031,429 -0.07(-0.86%)
Apr 21, 2014 7.887 7.893 7.826 7.830 431,426 -0.06(-0.81%)
Apr 17, 2014 7.891 7.893 7.893 7.893 626,146 -0.01(-0.08%)
Apr 16, 2014 7.895 7.905 7.840 7.899 948,787 +0.07(+0.84%)
Apr 15, 2014 7.802 7.889 7.780 7.834 1,079,664 +0.03(+0.41%)
Apr 14, 2014 7.748 7.838 7.748 7.802 558,070 +0.07(+0.90%)
Apr 11, 2014 7.768 7.788 7.730 7.732 545,763 -0.03(-0.41%)
Apr 10, 2014 7.750 7.822 7.713 7.764 1,225,052 +0.09(+1.11%)
Apr 09, 2014 7.613 7.692 7.592 7.679 579,839 +0.06(+0.73%)
Apr 08, 2014 7.637 7.681 7.550 7.623 1,154,112 +0.02(+0.24%)
Apr 07, 2014 7.736 7.742 7.605 7.605 811,946 -0.14(-1.77%)
Apr 04, 2014 7.792 7.848 7.734 7.742 450,306 -0.04(-0.56%)
Apr 03, 2014 7.881 7.881 7.766 7.786 382,487 -0.06(-0.78%)
Apr 02, 2014 7.860 7.879 7.836 7.848 494,922 +0.00(+0.00%)
Apr 01, 2014 7.838 7.856 7.810 7.848 659,899 +0.01(+0.13%)
Mar 31, 2014 7.846 7.852 7.804 7.838 696,733 +0.05(+0.59%)
Mar 28, 2014 7.726 7.802 7.726 7.792 714,320 +0.05(+0.69%)
Mar 27, 2014 7.762 7.786 7.713 7.738 1,071,087 -0.01(-0.10%)
Mar 26, 2014 7.744 7.788 7.740 7.746 1,343,687 +0.01(+0.08%)
Mar 25, 2014 7.764 7.777 7.701 7.740 1,122,815 -0.02(-0.28%)
Mar 24, 2014 7.758 7.798 7.675 7.762 982,757 +0.01(+0.08%)
Mar 21, 2014 7.566 7.772 7.556 7.756 5,420,282 +0.19(+2.55%)
Mar 20, 2014 7.550 7.609 7.506 7.564 1,113,040 -0.01(-0.16%)
Mar 19, 2014 7.583 7.663 7.554 7.575 856,325 -0.02(-0.31%)
Mar 18, 2014 7.603 7.613 7.544 7.599 843,218 +0.03(+0.37%)
Mar 17, 2014 7.554 7.669 7.550 7.572 1,610,781 +0.03(+0.40%)
Mar 14, 2014 7.502 7.562 7.502 7.542 1,213,797 +0.03(+0.45%)
Mar 13, 2014 7.548 7.619 7.476 7.508 1,098,745 -0.01(-0.13%)
Mar 12, 2014 7.347 7.534 7.347 7.518 1,697,742 +0.14(+1.88%)
Mar 11, 2014 7.295 7.379 7.248 7.379 1,841,217 +0.11(+1.56%)
Mar 10, 2014 7.345 7.349 7.258 7.266 1,424,115 -0.08(-1.11%)
Mar 07, 2014 7.428 7.446 7.315 7.347 1,310,905 -0.08(-1.10%)
Mar 06, 2014 7.421 7.470 7.411 7.428 1,384,497 +0.02(+0.27%)
Mar 05, 2014 7.532 7.540 7.403 7.409 1,362,769 -0.11(-1.48%)
Mar 04, 2014 7.522 7.585 7.514 7.520 1,478,586 +0.02(+0.21%)
Mar 03, 2014 7.405 7.520 7.391 7.504 1,677,100 +0.07(+0.99%)
Feb 28, 2014 7.291 7.514 7.281 7.430 1,256,238 +0.17(+2.33%)
Feb 27, 2014 7.254 7.309 7.232 7.262 2,423,231 +0.01(+0.16%)
Feb 26, 2014 7.357 7.357 7.250 7.250 1,658,970 -0.05(-0.68%)
Feb 25, 2014 7.291 7.309 7.256 7.299 2,165,875 +0.01(+0.11%)
Feb 24, 2014 7.333 7.333 7.264 7.291 4,394,560 +0.02(+0.30%)
Feb 21, 2014 7.354 7.368 7.262 7.270 1,295,118 -0.08(-1.12%)
Feb 20, 2014 7.333 7.385 7.329 7.352 757,128 +0.00(+0.05%)
Feb 19, 2014 7.429 7.433 7.333 7.348 931,211 -0.07(-0.93%)
Feb 18, 2014 7.435 7.479 7.407 7.417 940,716 -0.02(-0.26%)
Feb 14, 2014 7.413 7.437 7.437 7.437 1,856,579 +0.02(+0.26%)
Feb 13, 2014 7.421 7.462 7.390 7.417 1,035,090 -0.01(-0.13%)
Feb 12, 2014 7.370 7.450 7.370 7.427 1,150,982 +0.10(+1.31%)
Feb 11, 2014 7.335 7.401 7.315 7.331 1,421,835 +0.01(+0.19%)
Feb 10, 2014 7.223 7.329 7.170 7.317 868,502 +0.10(+1.39%)
Feb 07, 2014 7.076 7.217 7.060 7.217 843,129 +0.19(+2.71%)
Feb 06, 2014 7.023 7.093 6.978 7.027 1,684,469 +0.02(+0.31%)
Feb 05, 2014 7.050 7.119 6.986 7.005 2,156,212 -0.08(-1.13%)
Feb 04, 2014 7.113 7.148 7.025 7.086 1,718,144 -0.05(-0.63%)
Feb 03, 2014 7.240 7.276 7.119 7.131 1,302,257 -0.08(-1.17%)
Jan 31, 2014 7.158 7.246 7.127 7.215 1,064,486 +0.03(+0.46%)
Jan 30, 2014 7.162 7.207 7.150 7.182 904,910 +0.04(+0.49%)
Jan 29, 2014 7.160 7.190 7.101 7.146 1,717,654 -0.05(-0.65%)
Jan 28, 2014 7.158 7.240 7.158 7.193 935,714 +0.01(+0.19%)
Jan 27, 2014 7.272 7.325 7.180 7.180 1,279,479 -0.09(-1.19%)
Jan 24, 2014 7.217 7.291 7.214 7.266 1,851,689 +0.02(+0.27%)
Jan 23, 2014 7.256 7.272 7.221 7.246 1,328,063 -0.02(-0.30%)
Jan 22, 2014 7.329 7.354 7.268 7.268 1,484,243 -0.08(-1.12%)
Jan 21, 2014 7.411 7.411 7.329 7.350 744,926 -0.06(-0.82%)
Jan 17, 2014 7.442 7.411 7.411 7.411 1,384,403 -0.04(-0.53%)
Jan 16, 2014 7.390 7.452 7.378 7.450 888,730 +0.06(+0.82%)
Jan 15, 2014 7.382 7.419 7.367 7.390 724,958 +0.01(+0.11%)
Jan 14, 2014 7.505 7.505 7.376 7.382 1,305,423 -0.12(-1.62%)
Jan 13, 2014 7.607 7.690 7.497 7.503 1,142,757 -0.13(-1.70%)
Jan 10, 2014 7.515 7.654 7.511 7.633 841,329 +0.13(+1.67%)
Jan 09, 2014 7.570 7.570 7.452 7.507 1,375,515 -0.04(-0.57%)
Jan 08, 2014 7.592 7.609 7.528 7.550 716,152 -0.04(-0.54%)
Jan 07, 2014 7.619 7.672 7.590 7.592 693,338 -0.02(-0.28%)
Jan 06, 2014 7.646 7.692 7.613 7.613 641,042 -0.02(-0.23%)
Jan 03, 2014 7.654 7.697 7.621 7.631 585,294 +0.02(+0.28%)
Jan 02, 2014 7.652 7.694 7.566 7.609 1,104,687 -0.08(-1.07%)
Dec 31, 2013 7.650 7.692 7.692 7.692 902,029 +0.03(+0.44%)
Dec 30, 2013 7.652 7.680 7.631 7.658 555,005 -0.01(-0.13%)
Dec 27, 2013 7.694 7.697 7.629 7.668 755,078 +0.01(+0.08%)
Dec 26, 2013 7.648 7.703 7.622 7.662 1,005,489 +0.06(+0.85%)
Dec 24, 2013 7.409 7.623 7.392 7.597 871,088 +0.23(+3.06%)
Dec 23, 2013 7.315 7.425 7.315 7.372 1,419,194 +0.08(+1.10%)
Dec 20, 2013 7.315 7.421 7.272 7.291 2,942,594 +0.02(+0.24%)
Dec 19, 2013 7.325 7.339 7.252 7.274 7,674,934 +0.02(+0.22%)
Dec 18, 2013 7.301 7.301 7.201 7.258 2,335,853 -0.02(-0.24%)
Dec 17, 2013 7.352 7.382 7.256 7.276 5,824,188 -0.09(-1.22%)
Dec 16, 2013 7.354 7.380 7.309 7.366 1,997,758 +0.07(+0.97%)
Dec 13, 2013 7.262 7.344 7.235 7.295 995,959 +0.07(+1.00%)
Dec 12, 2013 7.139 7.237 7.131 7.223 1,557,334 +0.08(+1.13%)
Dec 11, 2013 7.256 7.260 7.127 7.142 6,444,972 -0.11(-1.57%)
Dec 10, 2013 7.323 7.348 7.221 7.256 3,566,407 -0.07(-0.94%)
Dec 09, 2013 7.393 7.413 7.315 7.325 1,070,834 -0.05(-0.74%)
Dec 06, 2013 7.356 7.421 7.340 7.380 789,701 +0.04(+0.59%)
Dec 05, 2013 7.421 7.425 7.313 7.337 646,192 -0.06(-0.82%)
Dec 04, 2013 7.417 7.446 7.368 7.397 716,050 -0.03(-0.45%)
Dec 03, 2013 7.464 7.490 7.384 7.431 961,586 -0.06(-0.79%)
Dec 02, 2013 7.474 7.566 7.441 7.490 2,288,309 -0.02(-0.24%)
Nov 29, 2013 7.501 7.594 7.472 7.507 934,673 +0.01(+0.08%)
Nov 27, 2013 7.611 7.648 7.495 7.501 2,357,136 -0.07(-0.93%)
Nov 26, 2013 7.572 7.627 7.550 7.572 1,385,739 -0.05(-0.64%)
Nov 25, 2013 7.739 7.739 7.587 7.621 1,739,407 -0.12(-1.55%)
Nov 22, 2013 7.807 7.807 7.708 7.741 1,070,846 -0.01(-0.18%)
Nov 21, 2013 7.790 7.809 7.728 7.755 855,758 -0.03(-0.42%)
Nov 20, 2013 7.813 7.908 7.751 7.788 633,509 -0.03(-0.37%)
Nov 19, 2013 8.007 8.048 7.797 7.817 843,163 -0.19(-2.35%)
Nov 18, 2013 8.026 8.050 7.955 8.005 747,255 +0.06(+0.71%)
Nov 15, 2013 7.817 7.972 7.763 7.949 909,220 +0.19(+2.48%)
Nov 14, 2013 7.796 7.819 7.730 7.757 859,372 +0.06(+0.83%)
Nov 12, 2013 7.677 7.728 7.636 7.693 511,086 -0.02(-0.28%)
Nov 11, 2013 7.697 7.737 7.685 7.714 676,774 +0.01(+0.08%)
Nov 08, 2013 7.693 7.749 7.613 7.708 1,107,713 +0.00(+0.03%)
Nov 07, 2013 7.668 7.807 7.668 7.706 1,025,622 -0.01(-0.15%)
Nov 06, 2013 7.640 7.745 7.594 7.718 616,996 +0.12(+1.63%)
Nov 05, 2013 7.668 7.671 7.582 7.594 479,534 -0.06(-0.74%)
Nov 04, 2013 7.604 7.685 7.604 7.650 394,417 +0.03(+0.41%)
Nov 01, 2013 7.627 7.685 7.604 7.619 496,053 -0.02(-0.23%)
Oct 31, 2013 7.679 7.679 7.477 7.636 1,146,910 -0.07(-0.93%)
Oct 30, 2013 7.759 7.782 7.662 7.708 1,010,717 -0.03(-0.45%)
Oct 29, 2013 7.702 7.749 7.658 7.743 1,340,520 +0.06(+0.73%)
Oct 28, 2013 7.654 7.702 7.619 7.687 592,956 +0.04(+0.51%)
Oct 25, 2013 7.623 7.648 7.528 7.648 765,706 +0.04(+0.51%)
Oct 24, 2013 7.528 7.617 7.489 7.609 849,427 +0.08(+1.06%)
Oct 23, 2013 7.640 7.642 7.526 7.530 590,563 -0.12(-1.55%)
Oct 22, 2013 7.609 7.660 7.576 7.648 1,194,795 +0.07(+0.92%)
Oct 21, 2013 7.530 7.582 7.469 7.578 802,259 +0.09(+1.19%)
Oct 18, 2013 7.437 7.516 7.409 7.489 1,015,754 +0.09(+1.18%)
Oct 17, 2013 7.233 7.410 7.233 7.402 883,675 +0.19(+2.58%)
Oct 16, 2013 7.175 7.225 7.144 7.216 3,268,857 +0.05(+0.68%)
Oct 15, 2013 7.179 7.204 7.124 7.167 1,280,459 -0.03(-0.48%)
Oct 14, 2013 7.181 7.225 7.155 7.202 686,497 -0.01(-0.19%)
Oct 11, 2013 7.206 7.266 7.181 7.216 828,805 +0.01(+0.16%)
Oct 10, 2013 7.171 7.237 7.119 7.204 1,543,328 +0.08(+1.14%)
Oct 09, 2013 7.103 7.177 7.103 7.122 1,257,625 +0.00(+0.03%)
Oct 08, 2013 7.128 7.190 7.095 7.121 778,157 -0.05(-0.65%)
Oct 07, 2013 7.136 7.249 7.117 7.167 637,664 -0.01(-0.11%)
Oct 04, 2013 7.225 7.268 7.163 7.175 890,774 -0.07(-1.02%)
Oct 03, 2013 7.336 7.390 7.235 7.249 1,166,604 -0.11(-1.50%)
Oct 02, 2013 7.357 7.382 7.330 7.359 1,140,455 +0.00(+0.00%)
Oct 01, 2013 7.371 7.377 7.305 7.359 3,059,172 -0.01(-0.13%)
Sep 27, 2013 7.320 7.380 7.252 7.369 680,383 +0.05(+0.66%)
Sep 26, 2013 7.330 7.390 7.280 7.320 459,366 -0.01(-0.13%)
Sep 25, 2013 7.448 7.468 7.274 7.330 869,946 -0.09(-1.18%)
Sep 24, 2013 7.318 7.448 7.266 7.417 1,430,783 +0.10(+1.38%)
Sep 23, 2013 7.196 7.328 7.177 7.316 861,145 +0.09(+1.29%)
Sep 20, 2013 7.311 7.311 7.210 7.223 685,956 -0.09(-1.22%)
Sep 19, 2013 7.371 7.410 7.285 7.313 958,961 -0.06(-0.79%)
Sep 18, 2013 7.202 7.371 7.130 7.371 1,181,143 +0.15(+2.10%)
Sep 17, 2013 7.086 7.221 7.080 7.219 1,522,237 +0.15(+2.08%)
Sep 16, 2013 7.040 7.084 6.996 7.072 837,229 +0.13(+1.93%)
Sep 13, 2013 7.006 7.024 6.923 6.938 691,756 -0.05(-0.69%)
Sep 12, 2013 7.115 7.155 6.985 6.987 840,745 -0.11(-1.56%)
Sep 11, 2013 7.146 7.146 7.051 7.097 907,236 -0.03(-0.46%)
Sep 10, 2013 7.060 7.151 7.031 7.130 1,104,243 +0.11(+1.55%)
Sep 09, 2013 6.961 7.060 6.960 7.022 575,432 +0.10(+1.49%)
Sep 06, 2013 6.897 6.981 6.868 6.919 557,207 +0.07(+1.05%)
Sep 05, 2013 6.952 6.979 6.824 6.847 877,117 -0.08(-1.09%)
Sep 04, 2013 6.919 6.969 6.872 6.923 1,204,255 +0.03(+0.45%)
Sep 03, 2013 6.917 6.921 6.826 6.892 1,167,579 +0.03(+0.40%)
Aug 30, 2013 6.682 6.878 6.676 6.864 1,934,177 +0.20(+3.03%)
Aug 29, 2013 6.645 6.707 6.612 6.663 1,769,093 +0.00(+0.00%)
Aug 28, 2013 6.752 6.815 6.645 6.663 2,868,903 -0.10(-1.52%)
Aug 27, 2013 6.863 6.892 6.745 6.766 1,818,636 -0.13(-1.86%)
Aug 26, 2013 6.974 6.974 6.861 6.894 1,602,750 -0.04(-0.58%)
Aug 23, 2013 6.963 7.059 6.932 6.934 1,164,103 +0.02(+0.22%)
Aug 22, 2013 6.817 6.934 6.802 6.919 1,122,574 +0.10(+1.43%)
Aug 21, 2013 6.896 6.896 6.812 6.821 961,102 -0.09(-1.25%)
Aug 20, 2013 6.953 6.990 6.875 6.907 1,155,460 -0.05(-0.66%)
Aug 19, 2013 6.974 6.984 6.850 6.953 1,515,868 -0.02(-0.30%)
Aug 16, 2013 7.124 7.124 6.919 6.974 1,057,858 -0.16(-2.28%)
Aug 15, 2013 7.118 7.149 7.066 7.137 764,677 +0.00(+0.00%)
Aug 14, 2013 7.091 7.153 7.053 7.137 1,021,533 +0.11(+1.50%)
Aug 13, 2013 7.043 7.121 7.008 7.032 800,667 +0.00(+0.03%)
Aug 12, 2013 7.015 7.091 7.011 7.030 1,191,805 +0.02(+0.27%)
Aug 09, 2013 6.982 7.028 6.946 7.011 594,838 +0.00(+0.03%)
Aug 08, 2013 7.034 7.107 6.994 7.009 832,561 -0.03(-0.49%)
Aug 07, 2013 7.116 7.155 7.015 7.043 1,256,590 -0.05(-0.73%)
Aug 06, 2013 7.093 7.262 7.082 7.095 1,552,694 +0.09(+1.23%)
Aug 05, 2013 7.003 7.058 6.955 7.009 570,778 -0.02(-0.27%)
Aug 02, 2013 7.053 7.072 6.976 7.028 986,816 -0.04(-0.60%)
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.