Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.85 +0.76 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 29, 2016 7.810 7.891 7.749 7.891 1,012,398 +0.22(+2.86%)
Jan 28, 2016 7.499 7.760 7.490 7.672 1,149,957 +0.21(+2.85%)
Jan 27, 2016 7.310 7.505 7.283 7.459 1,989,282 +0.15(+2.01%)
Jan 26, 2016 7.259 7.350 7.248 7.312 950,726 +0.11(+1.49%)
Jan 25, 2016 7.266 7.281 7.198 7.204 664,146 -0.07(-0.91%)
Jan 22, 2016 7.198 7.315 7.187 7.270 2,270,523 +0.17(+2.44%)
Jan 21, 2016 7.077 7.213 7.027 7.097 1,202,109 +0.05(+0.78%)
Jan 20, 2016 7.007 7.068 6.695 7.042 2,198,391 -0.02(-0.34%)
Jan 19, 2016 7.213 7.213 7.040 7.066 1,518,650 -0.15(-2.04%)
Jan 15, 2016 7.204 7.213 7.213 7.213 2,233,122 -0.17(-2.32%)
Jan 14, 2016 7.448 7.499 7.229 7.384 1,976,295 +0.02(+0.24%)
Jan 13, 2016 7.279 7.672 7.193 7.367 2,408,628 +0.25(+3.48%)
Jan 12, 2016 7.556 7.564 6.882 7.119 3,882,097 -0.34(-4.56%)
Jan 11, 2016 7.542 7.601 7.402 7.459 1,445,019 -0.06(-0.85%)
Jan 08, 2016 7.466 7.562 7.303 7.523 2,074,658 +0.07(+0.91%)
Jan 07, 2016 7.694 7.786 7.433 7.455 3,380,738 -0.42(-5.35%)
Jan 06, 2016 8.030 8.040 7.815 7.876 1,198,415 -0.24(-2.95%)
Jan 05, 2016 8.247 8.247 8.061 8.115 1,259,878 -0.06(-0.70%)
Jan 04, 2016 8.249 8.286 8.137 8.172 1,206,751 -0.15(-1.79%)
Dec 31, 2015 8.214 8.322 8.322 8.322 1,396,726 +0.11(+1.36%)
Dec 30, 2015 8.335 8.357 8.183 8.210 866,166 -0.18(-2.15%)
Dec 29, 2015 8.295 8.436 8.295 8.390 938,836 +0.13(+1.62%)
Dec 28, 2015 8.396 8.397 8.243 8.256 663,759 -0.16(-1.96%)
Dec 24, 2015 8.331 8.421 8.421 8.421 962,128 +0.07(+0.89%)
Dec 23, 2015 8.313 8.405 8.273 8.346 558,950 +0.07(+0.90%)
Dec 22, 2015 8.247 8.320 8.146 8.271 1,071,989 +0.07(+0.88%)
Dec 21, 2015 8.258 8.342 8.177 8.199 729,099 -0.05(-0.56%)
Dec 18, 2015 8.342 8.342 8.234 8.245 1,588,591 -0.09(-1.13%)
Dec 17, 2015 8.557 8.557 8.322 8.339 918,791 -0.25(-2.96%)
Dec 16, 2015 8.335 8.603 8.326 8.594 1,038,656 +0.25(+3.03%)
Dec 15, 2015 8.146 8.377 8.146 8.342 1,078,463 +0.22(+2.65%)
Dec 14, 2015 8.276 8.356 8.124 8.126 1,359,735 -0.17(-2.01%)
Dec 11, 2015 8.273 8.390 8.232 8.293 898,032 -0.05(-0.66%)
Dec 10, 2015 8.269 8.379 8.250 8.348 862,549 +0.08(+0.96%)
Dec 09, 2015 8.350 8.495 8.252 8.269 1,568,757 -0.08(-0.97%)
Dec 08, 2015 8.298 8.372 8.260 8.350 2,283,820 -0.02(-0.29%)
Dec 07, 2015 8.561 8.592 8.331 8.374 1,459,451 -0.24(-2.83%)
Dec 04, 2015 8.805 8.868 8.593 8.618 1,533,588 -0.20(-2.27%)
Dec 03, 2015 9.020 9.051 8.695 8.818 1,092,571 -0.11(-1.25%)
Dec 02, 2015 9.079 9.134 8.908 8.930 1,113,586 -0.17(-1.83%)
Dec 01, 2015 9.200 9.264 9.092 9.097 891,490 -0.02(-0.24%)
Nov 30, 2015 9.182 9.262 9.110 9.119 405,164 -0.02(-0.24%)
Nov 27, 2015 9.228 9.266 9.141 9.141 338,348 +0.13(+1.39%)
Nov 25, 2015 9.198 9.015 9.015 9.015 1,490,570 -0.18(-1.96%)
Nov 24, 2015 9.143 9.215 9.074 9.195 747,287 +0.03(+0.31%)
Nov 23, 2015 9.109 9.172 9.061 9.167 594,153 +0.07(+0.76%)
Nov 20, 2015 9.091 9.130 9.050 9.098 626,463 +0.05(+0.60%)
Nov 19, 2015 9.005 9.091 8.950 9.044 1,371,038 +0.02(+0.19%)
Nov 18, 2015 9.048 9.087 8.968 9.026 821,033 +0.02(+0.22%)
Nov 17, 2015 8.961 9.072 8.922 9.007 819,225 +0.05(+0.53%)
Nov 16, 2015 8.792 8.961 8.792 8.959 812,683 +0.14(+1.60%)
Nov 13, 2015 8.901 8.935 8.818 8.818 731,058 -0.10(-1.09%)
Nov 12, 2015 8.888 8.983 8.888 8.916 1,417,511 -0.03(-0.34%)
Nov 11, 2015 9.100 9.104 8.946 8.946 836,935 -0.14(-1.53%)
Nov 10, 2015 9.022 9.104 9.022 9.085 538,140 +0.07(+0.79%)
Nov 09, 2015 8.914 9.037 8.914 9.013 1,402,316 +0.05(+0.53%)
Nov 06, 2015 9.061 9.087 8.881 8.966 2,990,483 -0.12(-1.34%)
Nov 05, 2015 9.070 9.128 8.996 9.087 1,478,378 +0.02(+0.26%)
Nov 04, 2015 9.191 9.213 9.005 9.063 750,133 -0.04(-0.48%)
Nov 03, 2015 9.104 9.206 9.005 9.107 1,843,123 -0.00(-0.02%)
Nov 02, 2015 9.096 9.172 8.996 9.109 1,969,440 -0.01(-0.10%)
Oct 30, 2015 9.089 9.150 9.041 9.117 673,416 +0.02(+0.26%)
Oct 29, 2015 8.803 9.126 8.803 9.094 972,239 +0.26(+2.94%)
Oct 28, 2015 8.844 8.872 8.703 8.833 1,497,149 -0.02(-0.17%)
Oct 27, 2015 8.888 8.896 8.706 8.849 1,919,337 -0.05(-0.61%)
Oct 26, 2015 8.996 9.077 8.901 8.903 1,100,130 -0.08(-0.89%)
Oct 23, 2015 9.102 9.107 8.942 8.983 1,848,257 -0.04(-0.43%)
Oct 22, 2015 8.920 9.146 8.920 9.022 2,106,945 +0.11(+1.24%)
Oct 21, 2015 9.104 9.185 8.892 8.911 838,245 -0.19(-2.07%)
Oct 20, 2015 9.039 9.195 9.020 9.100 1,073,530 +0.06(+0.67%)
Oct 19, 2015 9.120 9.195 8.960 9.039 1,189,524 -0.09(-1.00%)
Oct 16, 2015 9.018 9.172 8.996 9.130 3,009,904 +0.11(+1.18%)
Oct 15, 2015 8.792 9.172 8.792 9.024 4,728,873 +0.26(+2.97%)
Oct 14, 2015 8.736 8.844 8.727 8.764 625,891 +0.03(+0.32%)
Oct 13, 2015 8.766 8.783 8.688 8.736 809,602 -0.13(-1.49%)
Oct 12, 2015 8.738 8.905 8.738 8.868 626,154 +0.13(+1.49%)
Oct 09, 2015 8.781 8.903 8.708 8.738 685,401 +0.00(+0.00%)
Oct 08, 2015 8.495 8.782 8.456 8.738 1,381,127 +0.27(+3.20%)
Oct 07, 2015 8.452 8.582 8.446 8.467 1,157,126 +0.08(+0.96%)
Oct 06, 2015 8.413 8.454 8.350 8.387 573,638 +0.01(+0.10%)
Oct 05, 2015 8.246 8.443 8.237 8.378 1,123,076 +0.20(+2.41%)
Oct 02, 2015 8.049 8.187 8.038 8.181 1,583,752 +0.12(+1.51%)
Oct 01, 2015 8.036 8.135 8.012 8.060 966,551 +0.09(+1.11%)
Sep 30, 2015 8.003 8.096 7.947 7.971 1,188,606 +0.00(+0.05%)
Sep 29, 2015 8.075 8.157 7.964 7.966 1,433,810 -0.10(-1.24%)
Sep 28, 2015 8.309 8.309 8.054 8.066 919,709 -0.24(-2.95%)
Sep 25, 2015 8.346 8.361 8.252 8.311 647,619 +0.05(+0.55%)
Sep 24, 2015 8.265 8.311 8.155 8.265 600,279 -0.07(-0.86%)
Sep 23, 2015 8.346 8.406 8.318 8.337 414,096 -0.01(-0.10%)
Sep 22, 2015 8.324 8.393 8.257 8.346 1,175,089 -0.01(-0.10%)
Sep 21, 2015 8.309 8.428 8.302 8.354 1,015,123 +0.06(+0.76%)
Sep 18, 2015 8.274 8.409 8.274 8.291 989,040 -0.02(-0.26%)
Sep 17, 2015 8.170 8.376 8.159 8.313 1,117,609 +0.13(+1.59%)
Sep 16, 2015 8.168 8.285 8.133 8.183 1,573,354 +0.03(+0.37%)
Sep 15, 2015 8.229 8.270 8.142 8.153 1,178,420 -0.09(-1.10%)
Sep 14, 2015 8.118 8.268 8.118 8.244 1,661,710 +0.13(+1.60%)
Sep 11, 2015 8.205 8.281 8.099 8.114 1,869,930 -0.08(-1.00%)
Sep 10, 2015 8.244 8.311 8.190 8.196 1,557,756 -0.06(-0.74%)
Sep 09, 2015 8.337 8.357 8.239 8.257 893,617 -0.01(-0.08%)
Sep 08, 2015 8.239 8.335 8.207 8.263 1,486,548 +0.09(+1.11%)
Sep 04, 2015 8.112 8.172 8.172 8.172 1,735,013 -0.04(-0.45%)
Sep 03, 2015 8.021 8.315 8.016 8.209 1,563,352 +0.20(+2.46%)
Sep 02, 2015 8.311 8.348 7.998 8.012 2,713,872 -0.24(-2.92%)
Sep 01, 2015 8.454 8.510 8.252 8.252 1,689,915 -0.31(-3.62%)
Aug 31, 2015 8.599 8.621 8.504 8.562 1,575,720 -0.09(-1.00%)
Aug 28, 2015 8.725 8.749 8.543 8.649 1,612,210 -0.05(-0.55%)
Aug 27, 2015 8.487 8.889 8.487 8.697 3,357,188 +0.36(+4.37%)
Aug 26, 2015 8.360 8.416 8.221 8.333 2,385,530 +0.10(+1.25%)
Aug 25, 2015 8.499 8.559 8.192 8.230 2,934,663 +0.07(+0.89%)
Aug 24, 2015 8.164 8.489 7.903 8.157 3,886,457 -0.33(-3.90%)
Aug 21, 2015 8.666 8.688 8.473 8.489 1,420,860 -0.18(-2.05%)
Aug 20, 2015 8.615 8.723 8.566 8.666 2,293,486 +0.05(+0.62%)
Aug 19, 2015 8.628 8.852 8.606 8.613 3,242,675 +0.01(+0.15%)
Aug 18, 2015 8.722 8.775 8.596 8.600 3,853,098 -0.07(-0.76%)
Aug 17, 2015 8.919 8.961 8.446 8.666 4,377,552 -0.33(-3.61%)
Aug 14, 2015 8.981 9.000 8.932 8.991 843,063 +0.01(+0.12%)
Aug 13, 2015 9.025 9.034 8.948 8.981 465,760 -0.06(-0.62%)
Aug 12, 2015 8.940 9.053 8.906 9.036 970,618 +0.10(+1.08%)
Aug 11, 2015 8.996 8.996 8.923 8.940 801,463 -0.09(-1.02%)
Aug 10, 2015 8.955 9.040 8.916 9.032 840,631 +0.12(+1.29%)
Aug 07, 2015 8.814 9.072 8.749 8.916 756,211 +0.09(+1.02%)
Aug 06, 2015 8.703 8.842 8.703 8.827 1,233,046 +0.12(+1.40%)
Aug 05, 2015 9.040 9.147 8.656 8.705 1,902,924 -0.30(-3.30%)
Aug 04, 2015 9.122 9.194 8.985 9.002 1,169,339 -0.11(-1.20%)
Aug 03, 2015 8.948 9.122 8.946 9.111 524,645 +0.16(+1.79%)
Jul 31, 2015 9.130 9.164 8.946 8.951 1,957,530 -0.17(-1.88%)
Jul 30, 2015 9.066 9.182 8.998 9.122 857,552 +0.06(+0.64%)
Jul 29, 2015 9.043 9.158 9.006 9.064 833,836 +0.03(+0.31%)
Jul 28, 2015 8.822 9.085 8.814 9.036 758,185 +0.25(+2.90%)
Jul 27, 2015 8.846 8.891 8.771 8.782 1,293,825 -0.07(-0.85%)
Jul 24, 2015 9.034 9.062 8.820 8.857 976,548 -0.16(-1.83%)
Jul 23, 2015 8.931 9.058 8.852 9.021 1,510,851 +0.12(+1.32%)
Jul 22, 2015 8.981 8.998 8.865 8.904 913,893 -0.09(-1.05%)
Jul 21, 2015 9.220 9.250 8.981 8.998 1,297,356 -0.22(-2.39%)
Jul 20, 2015 9.455 9.464 9.197 9.218 1,048,542 -0.25(-2.62%)
Jul 17, 2015 9.466 9.485 9.449 9.466 729,637 -0.01(-0.16%)
Jul 16, 2015 9.453 9.532 9.453 9.481 697,611 +0.05(+0.52%)
Jul 15, 2015 9.543 9.577 9.415 9.432 679,647 -0.13(-1.36%)
Jul 14, 2015 9.539 9.606 9.526 9.562 1,991,221 +0.04(+0.40%)
Jul 13, 2015 9.515 9.554 9.470 9.524 1,304,343 +0.02(+0.18%)
Jul 10, 2015 9.494 9.530 9.481 9.507 404,068 +0.03(+0.32%)
Jul 09, 2015 9.635 9.677 9.449 9.477 553,281 -0.12(-1.23%)
Jul 08, 2015 9.543 9.633 9.507 9.594 571,305 +0.01(+0.13%)
Jul 07, 2015 9.434 9.590 9.417 9.581 958,823 +0.13(+1.43%)
Jul 06, 2015 9.470 9.496 9.423 9.447 904,764 -0.10(-1.05%)
Jul 02, 2015 9.558 9.547 9.547 9.547 960,609 -0.01(-0.11%)
Jul 01, 2015 9.536 9.699 9.485 9.558 675,663 +0.01(+0.16%)
Jun 30, 2015 9.528 9.560 9.467 9.543 709,883 +0.03(+0.27%)
Jun 29, 2015 9.667 9.667 9.515 9.517 724,058 -0.20(-2.09%)
Jun 26, 2015 9.699 9.729 9.652 9.720 699,014 +0.01(+0.13%)
Jun 25, 2015 9.673 9.725 9.658 9.708 2,328,777 +0.08(+0.87%)
Jun 24, 2015 9.601 9.652 9.579 9.624 1,145,847 +0.05(+0.51%)
Jun 23, 2015 9.507 9.590 9.477 9.575 608,200 +0.02(+0.25%)
Jun 22, 2015 9.564 9.598 9.487 9.551 767,889 +0.02(+0.20%)
Jun 19, 2015 9.551 9.577 9.516 9.532 981,641 -0.05(-0.49%)
Jun 18, 2015 9.547 9.594 9.521 9.579 632,421 +0.07(+0.76%)
Jun 17, 2015 9.350 9.547 9.348 9.507 3,045,133 +0.18(+1.97%)
Jun 16, 2015 9.280 9.344 9.222 9.323 909,156 +0.05(+0.55%)
Jun 15, 2015 9.380 9.380 9.263 9.271 619,855 -0.11(-1.19%)
Jun 12, 2015 9.410 9.442 9.361 9.383 1,104,009 -0.04(-0.41%)
Jun 11, 2015 9.374 9.440 9.333 9.421 843,222 +0.08(+0.87%)
Jun 10, 2015 9.321 9.370 9.248 9.340 531,136 +0.09(+0.99%)
Jun 09, 2015 9.205 9.295 9.190 9.248 459,717 +0.06(+0.63%)
Jun 08, 2015 9.128 9.199 9.091 9.190 890,556 +0.05(+0.59%)
Jun 05, 2015 9.184 9.226 9.115 9.137 649,992 -0.06(-0.63%)
Jun 04, 2015 9.220 9.297 9.186 9.194 775,881 -0.05(-0.51%)
Jun 03, 2015 9.335 9.340 9.209 9.241 595,648 -0.06(-0.67%)
Jun 02, 2015 9.244 9.327 9.226 9.303 715,743 +0.09(+1.00%)
Jun 01, 2015 9.241 9.261 9.134 9.211 692,368 -0.04(-0.39%)
May 29, 2015 9.265 9.280 9.197 9.248 489,705 -0.04(-0.39%)
May 28, 2015 9.323 9.333 9.218 9.284 926,736 -0.06(-0.60%)
May 27, 2015 9.398 9.419 9.267 9.340 702,582 +0.12(+1.32%)
May 26, 2015 9.363 9.366 9.180 9.218 1,083,221 -0.12(-1.29%)
May 22, 2015 9.293 9.338 9.338 9.338 1,017,418 +0.03(+0.29%)
May 21, 2015 9.295 9.341 9.253 9.311 895,683 +0.00(+0.04%)
May 20, 2015 9.357 9.374 9.294 9.307 1,002,755 -0.03(-0.31%)
May 19, 2015 9.261 9.380 9.230 9.336 1,254,433 +0.05(+0.54%)
May 18, 2015 9.349 9.349 9.275 9.286 637,167 -0.05(-0.56%)
May 15, 2015 9.345 9.374 9.274 9.338 812,492 -0.02(-0.20%)
May 14, 2015 9.326 9.363 9.286 9.357 760,535 +0.06(+0.60%)
May 13, 2015 9.309 9.351 9.274 9.301 850,815 +0.04(+0.45%)
May 12, 2015 9.372 9.380 9.255 9.259 1,363,551 -0.08(-0.87%)
May 11, 2015 9.405 9.405 9.303 9.341 647,629 +0.00(+0.04%)
May 08, 2015 9.345 9.401 9.324 9.336 879,809 +0.03(+0.29%)
May 07, 2015 9.266 9.309 9.180 9.309 834,975 +0.09(+0.99%)
May 06, 2015 9.247 9.316 9.178 9.218 914,047 +0.03(+0.34%)
May 05, 2015 9.095 9.232 9.095 9.187 612,839 +0.02(+0.23%)
May 04, 2015 9.245 9.280 9.155 9.166 696,006 -0.03(-0.34%)
May 01, 2015 9.124 9.253 9.072 9.197 869,592 +0.06(+0.61%)
Apr 30, 2015 9.189 9.245 9.061 9.141 1,177,720 -0.12(-1.33%)
Apr 29, 2015 9.278 9.309 9.209 9.264 646,538 -0.01(-0.09%)
Apr 28, 2015 9.313 9.336 9.259 9.272 1,060,556 -0.02(-0.22%)
Apr 27, 2015 9.330 9.343 9.289 9.293 902,666 -0.02(-0.25%)
Apr 24, 2015 9.307 9.338 9.276 9.316 1,272,287 +0.02(+0.18%)
Apr 23, 2015 9.301 9.322 9.268 9.299 524,059 +0.01(+0.09%)
Apr 22, 2015 9.322 9.334 9.280 9.291 497,251 -0.01(-0.09%)
Apr 21, 2015 9.330 9.330 9.205 9.299 1,348,394 -0.03(-0.31%)
Apr 20, 2015 9.322 9.351 9.259 9.328 1,239,904 +0.01(+0.13%)
Apr 17, 2015 9.253 9.322 9.187 9.316 1,274,276 -0.01(-0.07%)
Apr 16, 2015 9.349 9.349 9.253 9.322 1,161,471 +0.03(+0.29%)
Apr 15, 2015 9.289 9.332 9.272 9.295 1,355,372 +0.01(+0.11%)
Apr 14, 2015 9.301 9.326 9.276 9.284 2,209,066 +0.01(+0.13%)
Apr 13, 2015 9.282 9.295 9.251 9.272 2,456,933 -0.04(-0.38%)
Apr 10, 2015 9.303 9.332 9.282 9.307 1,953,356 +0.02(+0.27%)
Apr 09, 2015 9.311 9.332 9.270 9.282 2,997,101 +0.00(+0.04%)
Apr 08, 2015 9.353 9.363 9.251 9.278 13,975,309 -0.27(-2.81%)
Apr 07, 2015 9.680 9.769 9.519 9.547 614,391 -0.14(-1.42%)
Apr 06, 2015 9.536 9.732 9.526 9.684 460,294 +0.16(+1.66%)
Apr 02, 2015 9.428 9.526 9.526 9.526 1,294,240 +0.13(+1.42%)
Apr 01, 2015 9.478 9.555 9.364 9.393 723,938 -0.08(-0.88%)
Mar 31, 2015 9.442 9.553 9.382 9.476 652,281 -0.03(-0.31%)
Mar 30, 2015 9.457 9.576 9.447 9.505 422,442 +0.07(+0.71%)
Mar 27, 2015 9.488 9.594 9.378 9.438 744,479 -0.06(-0.59%)
Mar 26, 2015 9.424 9.613 9.392 9.494 1,358,130 +0.01(+0.15%)
Mar 25, 2015 9.507 9.563 9.399 9.480 921,304 -0.03(-0.28%)
Mar 24, 2015 9.442 9.547 9.397 9.507 1,144,069 +0.08(+0.82%)
Mar 23, 2015 9.388 9.503 9.328 9.430 1,607,823 +0.10(+1.12%)
Mar 20, 2015 9.182 9.388 9.182 9.326 2,826,178 +0.18(+1.96%)
Mar 19, 2015 9.112 9.184 9.085 9.147 1,645,305 +0.00(+0.00%)
Mar 18, 2015 8.962 9.268 8.937 9.147 2,650,482 +0.19(+2.09%)
Mar 17, 2015 8.833 9.008 8.833 8.960 1,671,199 +0.09(+1.01%)
Mar 16, 2015 8.847 8.904 8.795 8.870 1,631,031 +0.02(+0.19%)
Mar 13, 2015 8.941 8.962 8.804 8.854 1,069,485 -0.10(-1.12%)
Mar 12, 2015 8.924 9.016 8.883 8.954 790,822 +0.09(+1.01%)
Mar 11, 2015 8.824 8.926 8.802 8.864 853,588 +0.00(+0.00%)
Mar 10, 2015 8.829 8.961 8.685 8.864 1,161,553 -0.08(-0.88%)
Mar 09, 2015 8.968 8.985 8.914 8.943 1,462,410 -0.02(-0.26%)
Mar 06, 2015 9.189 9.223 8.879 8.966 1,491,832 -0.37(-4.01%)
Mar 05, 2015 9.261 9.370 9.259 9.341 735,410 +0.07(+0.81%)
Mar 04, 2015 9.511 9.538 9.229 9.266 681,997 -0.27(-2.86%)
Mar 03, 2015 9.445 9.578 9.434 9.538 555,249 +0.09(+0.92%)
Mar 02, 2015 9.470 9.499 9.378 9.451 583,821 -0.01(-0.07%)
Feb 27, 2015 9.457 9.540 9.440 9.457 707,569 -0.05(-0.48%)
Feb 26, 2015 9.563 9.582 9.453 9.503 5,827,994 -0.04(-0.39%)
Feb 25, 2015 9.438 9.582 9.407 9.540 8,511,033 +0.12(+1.30%)
Feb 24, 2015 9.319 9.498 9.292 9.418 1,194,964 +0.09(+1.01%)
Feb 23, 2015 9.263 9.393 9.241 9.323 1,596,933 +0.02(+0.27%)
Feb 20, 2015 9.136 9.323 9.101 9.298 1,147,440 +0.15(+1.69%)
Feb 19, 2015 9.204 9.228 9.074 9.144 1,980,179 -0.06(-0.65%)
Feb 18, 2015 9.393 9.409 9.154 9.204 1,392,156 -0.26(-2.78%)
Feb 17, 2015 9.514 9.574 9.446 9.467 908,739 -0.03(-0.37%)
Feb 13, 2015 9.545 9.502 9.502 9.502 1,296,754 -0.04(-0.45%)
Feb 12, 2015 9.356 9.574 9.304 9.545 964,353 +0.21(+2.27%)
Feb 11, 2015 9.146 9.341 9.076 9.333 812,399 +0.16(+1.77%)
Feb 10, 2015 9.111 9.185 9.023 9.171 583,700 +0.07(+0.79%)
Feb 09, 2015 9.220 9.267 9.074 9.099 611,959 -0.12(-1.29%)
Feb 06, 2015 9.317 9.380 9.154 9.218 765,503 -0.13(-1.43%)
Feb 05, 2015 9.062 9.389 9.062 9.352 1,564,604 +0.34(+3.72%)
Feb 04, 2015 8.702 9.115 8.702 9.016 1,471,658 +0.27(+3.08%)
Feb 03, 2015 8.780 8.800 8.696 8.747 1,454,412 +0.05(+0.59%)
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.