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

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

30.40 +0.45 (+1.50%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 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 (%)
Mar 31, 2016 9.370 9.571 9.329 9.526 813,970 +0.17(+1.86%)
Mar 30, 2016 9.270 9.395 9.241 9.352 743,627 +0.13(+1.45%)
Mar 29, 2016 9.160 9.241 9.083 9.218 560,730 +0.07(+0.72%)
Mar 28, 2016 9.022 9.170 9.008 9.153 849,458 +0.13(+1.45%)
Mar 24, 2016 8.893 9.022 9.022 9.022 1,003,072 +0.04(+0.40%)
Mar 23, 2016 9.191 9.202 8.985 8.985 1,130,588 -0.21(-2.26%)
Mar 22, 2016 9.182 9.252 9.069 9.193 912,791 -0.01(-0.15%)
Mar 21, 2016 9.078 9.218 9.062 9.207 843,925 +0.13(+1.42%)
Mar 18, 2016 9.144 9.175 9.069 9.078 1,107,298 -0.02(-0.25%)
Mar 17, 2016 9.051 9.196 9.040 9.101 1,241,368 +0.06(+0.63%)
Mar 16, 2016 8.981 9.098 8.936 9.044 873,858 +0.05(+0.50%)
Mar 15, 2016 8.816 9.004 8.746 8.999 561,933 +0.10(+1.14%)
Mar 14, 2016 8.895 8.940 8.809 8.897 391,353 -0.02(-0.28%)
Mar 11, 2016 8.875 8.956 8.823 8.922 701,443 +0.11(+1.23%)
Mar 10, 2016 8.859 8.922 8.723 8.814 649,684 -0.04(-0.41%)
Mar 09, 2016 8.775 8.875 8.725 8.850 779,287 +0.11(+1.27%)
Mar 08, 2016 8.852 8.861 8.703 8.739 895,516 -0.06(-0.72%)
Mar 07, 2016 8.515 8.820 8.481 8.802 924,175 +0.25(+2.93%)
Mar 04, 2016 8.486 8.551 8.411 8.551 1,015,637 +0.10(+1.23%)
Mar 03, 2016 8.465 8.470 8.322 8.447 1,206,133 +0.01(+0.08%)
Mar 02, 2016 8.592 8.601 8.375 8.441 797,097 -0.16(-1.81%)
Mar 01, 2016 8.572 8.676 8.472 8.597 1,946,239 +0.08(+0.98%)
Feb 29, 2016 8.418 8.520 8.418 8.513 1,083,787 +0.09(+1.13%)
Feb 26, 2016 8.366 8.445 8.350 8.418 1,092,765 +0.08(+0.92%)
Feb 25, 2016 8.183 8.356 8.183 8.341 1,230,267 +0.18(+2.19%)
Feb 24, 2016 8.044 8.234 7.944 8.162 1,405,373 +0.08(+0.94%)
Feb 23, 2016 7.995 8.105 7.951 8.087 1,074,483 +0.15(+1.88%)
Feb 22, 2016 7.993 8.120 7.860 7.938 2,220,407 +0.08(+0.96%)
Feb 19, 2016 7.877 7.915 7.784 7.862 882,831 -0.04(-0.56%)
Feb 18, 2016 7.869 7.975 7.855 7.906 1,383,624 +0.07(+0.88%)
Feb 17, 2016 7.808 7.886 7.742 7.837 1,603,328 +0.14(+1.79%)
Feb 16, 2016 7.719 7.813 7.624 7.699 1,305,045 +0.07(+0.96%)
Feb 12, 2016 7.659 7.626 7.626 7.626 1,588,566 +0.08(+1.03%)
Feb 11, 2016 7.726 7.755 7.448 7.548 2,373,387 -0.26(-3.39%)
Feb 10, 2016 7.864 7.953 7.784 7.813 961,868 -0.09(-1.10%)
Feb 09, 2016 7.857 8.002 7.842 7.900 1,394,321 -0.02(-0.20%)
Feb 08, 2016 7.933 8.002 7.831 7.915 1,318,837 -0.06(-0.70%)
Feb 05, 2016 8.084 8.160 7.969 7.971 1,554,521 -0.11(-1.35%)
Feb 04, 2016 7.967 8.122 7.967 8.080 1,298,225 +0.16(+2.02%)
Feb 03, 2016 7.831 7.962 7.686 7.920 1,563,106 +0.16(+2.09%)
Feb 02, 2016 7.882 7.906 7.724 7.757 655,283 -0.15(-1.91%)
Feb 01, 2016 8.009 8.013 7.857 7.909 625,035 -0.09(-1.17%)
Jan 29, 2016 7.920 8.002 7.857 8.002 998,402 +0.22(+2.86%)
Jan 28, 2016 7.604 7.869 7.595 7.780 1,134,059 +0.22(+2.85%)
Jan 27, 2016 7.412 7.610 7.386 7.564 1,961,780 +0.15(+2.01%)
Jan 26, 2016 7.361 7.453 7.350 7.415 937,581 +0.11(+1.49%)
Jan 25, 2016 7.368 7.383 7.299 7.305 654,964 -0.07(-0.91%)
Jan 22, 2016 7.299 7.417 7.288 7.372 2,239,132 +0.18(+2.44%)
Jan 21, 2016 7.176 7.314 7.125 7.196 1,185,489 +0.06(+0.78%)
Jan 20, 2016 7.105 7.167 6.789 7.141 2,167,997 -0.02(-0.34%)
Jan 19, 2016 7.314 7.314 7.138 7.165 1,497,654 -0.15(-2.04%)
Jan 15, 2016 7.305 7.314 7.314 7.314 2,202,248 -0.17(-2.32%)
Jan 14, 2016 7.553 7.604 7.330 7.488 1,948,972 +0.02(+0.24%)
Jan 13, 2016 7.381 7.780 7.294 7.470 2,375,328 +0.25(+3.48%)
Jan 12, 2016 7.662 7.670 6.978 7.219 3,828,426 -0.35(-4.56%)
Jan 11, 2016 7.648 7.707 7.506 7.564 1,425,041 -0.06(-0.85%)
Jan 08, 2016 7.570 7.668 7.406 7.628 2,045,975 +0.07(+0.91%)
Jan 07, 2016 7.802 7.895 7.537 7.559 3,333,998 -0.43(-5.35%)
Jan 06, 2016 8.142 8.152 7.924 7.987 1,181,846 -0.24(-2.95%)
Jan 05, 2016 8.363 8.363 8.174 8.229 1,242,459 -0.06(-0.70%)
Jan 04, 2016 8.365 8.402 8.251 8.287 1,190,067 -0.15(-1.79%)
Dec 31, 2015 8.329 8.438 8.438 8.438 1,377,416 +0.11(+1.36%)
Dec 30, 2015 8.452 8.474 8.298 8.325 854,191 -0.18(-2.15%)
Dec 29, 2015 8.412 8.554 8.412 8.507 925,856 +0.14(+1.62%)
Dec 28, 2015 8.514 8.515 8.358 8.372 654,582 -0.17(-1.96%)
Dec 24, 2015 8.447 8.539 8.539 8.539 948,826 +0.08(+0.89%)
Dec 23, 2015 8.430 8.523 8.389 8.463 551,222 +0.08(+0.90%)
Dec 22, 2015 8.363 8.436 8.260 8.387 1,057,169 +0.07(+0.88%)
Dec 21, 2015 8.374 8.458 8.291 8.314 719,019 -0.05(-0.56%)
Dec 18, 2015 8.458 8.458 8.349 8.361 1,566,628 -0.10(-1.13%)
Dec 17, 2015 8.677 8.677 8.438 8.456 906,089 -0.26(-2.96%)
Dec 16, 2015 8.452 8.723 8.443 8.714 1,024,297 +0.26(+3.03%)
Dec 15, 2015 8.260 8.494 8.260 8.458 1,063,553 +0.22(+2.65%)
Dec 14, 2015 8.392 8.474 8.238 8.240 1,340,936 -0.17(-2.01%)
Dec 11, 2015 8.389 8.507 8.347 8.409 885,616 -0.06(-0.66%)
Dec 10, 2015 8.385 8.496 8.366 8.465 850,624 +0.08(+0.96%)
Dec 09, 2015 8.467 8.614 8.367 8.385 1,547,068 -0.08(-0.97%)
Dec 08, 2015 8.414 8.490 8.376 8.467 2,252,246 -0.02(-0.29%)
Dec 07, 2015 8.681 8.712 8.447 8.492 1,439,274 -0.25(-2.83%)
Dec 04, 2015 8.928 8.993 8.713 8.739 1,512,385 -0.20(-2.27%)
Dec 03, 2015 9.146 9.177 8.817 8.941 1,077,466 -0.11(-1.25%)
Dec 02, 2015 9.206 9.262 9.033 9.055 1,098,190 -0.17(-1.83%)
Dec 01, 2015 9.329 9.394 9.220 9.224 879,165 -0.02(-0.24%)
Nov 30, 2015 9.311 9.392 9.238 9.246 399,563 -0.02(-0.24%)
Nov 27, 2015 9.358 9.396 9.269 9.269 333,670 +0.13(+1.39%)
Nov 25, 2015 9.327 9.142 9.142 9.142 1,469,962 -0.18(-1.96%)
Nov 24, 2015 9.272 9.344 9.201 9.324 736,956 +0.03(+0.31%)
Nov 23, 2015 9.236 9.300 9.188 9.296 585,938 +0.07(+0.76%)
Nov 20, 2015 9.219 9.258 9.177 9.225 617,802 +0.05(+0.60%)
Nov 19, 2015 9.131 9.219 9.076 9.170 1,352,083 +0.02(+0.19%)
Nov 18, 2015 9.175 9.214 9.094 9.153 809,682 +0.02(+0.22%)
Nov 17, 2015 9.087 9.199 9.047 9.133 807,899 +0.05(+0.53%)
Nov 16, 2015 8.915 9.087 8.915 9.085 801,448 +0.14(+1.60%)
Nov 13, 2015 9.025 9.061 8.942 8.942 720,951 -0.10(-1.09%)
Nov 12, 2015 9.012 9.109 9.012 9.041 1,397,914 -0.03(-0.34%)
Nov 11, 2015 9.228 9.232 9.072 9.072 825,364 -0.14(-1.53%)
Nov 10, 2015 9.148 9.232 9.148 9.212 530,700 +0.07(+0.79%)
Nov 09, 2015 9.039 9.164 9.039 9.140 1,382,928 +0.05(+0.53%)
Nov 06, 2015 9.188 9.214 9.006 9.091 2,949,138 -0.12(-1.34%)
Nov 05, 2015 9.197 9.256 9.122 9.214 1,457,939 +0.02(+0.26%)
Nov 04, 2015 9.320 9.342 9.131 9.190 739,763 -0.04(-0.48%)
Nov 03, 2015 9.232 9.335 9.131 9.234 1,817,641 -0.00(-0.02%)
Nov 02, 2015 9.223 9.300 9.122 9.236 1,942,212 -0.01(-0.10%)
Oct 30, 2015 9.217 9.278 9.168 9.245 664,106 +0.02(+0.26%)
Oct 29, 2015 8.926 9.254 8.926 9.221 958,798 +0.26(+2.94%)
Oct 28, 2015 8.968 8.997 8.825 8.957 1,476,450 -0.02(-0.17%)
Oct 27, 2015 9.012 9.021 8.828 8.973 1,892,801 -0.05(-0.61%)
Oct 26, 2015 9.122 9.205 9.025 9.028 1,084,920 -0.08(-0.89%)
Oct 23, 2015 9.230 9.234 9.067 9.109 1,822,704 -0.04(-0.43%)
Oct 22, 2015 9.045 9.274 9.045 9.148 2,077,816 +0.11(+1.24%)
Oct 21, 2015 9.232 9.313 9.017 9.036 826,656 -0.19(-2.07%)
Oct 20, 2015 9.166 9.324 9.146 9.228 1,058,689 +0.06(+0.67%)
Oct 19, 2015 9.247 9.324 9.085 9.166 1,173,078 -0.09(-1.00%)
Oct 16, 2015 9.144 9.300 9.122 9.258 2,968,291 +0.11(+1.18%)
Oct 15, 2015 8.915 9.300 8.915 9.151 4,663,495 +0.26(+2.97%)
Oct 14, 2015 8.858 8.968 8.849 8.887 617,238 +0.03(+0.32%)
Oct 13, 2015 8.889 8.906 8.810 8.858 798,409 -0.13(-1.49%)
Oct 12, 2015 8.861 9.030 8.861 8.992 617,498 +0.13(+1.49%)
Oct 09, 2015 8.904 9.028 8.830 8.861 675,925 +0.00(+0.00%)
Oct 08, 2015 8.614 8.906 8.575 8.861 1,362,033 +0.27(+3.20%)
Oct 07, 2015 8.570 8.702 8.565 8.586 1,141,128 +0.08(+0.96%)
Oct 06, 2015 8.531 8.573 8.467 8.504 565,707 +0.01(+0.10%)
Oct 05, 2015 8.362 8.562 8.353 8.496 1,107,549 +0.20(+2.41%)
Oct 02, 2015 8.162 8.302 8.151 8.296 1,561,856 +0.12(+1.51%)
Oct 01, 2015 8.148 8.249 8.124 8.173 953,188 +0.09(+1.12%)
Sep 30, 2015 8.115 8.210 8.058 8.082 1,172,173 +0.00(+0.05%)
Sep 29, 2015 8.188 8.271 8.076 8.078 1,413,987 -0.10(-1.24%)
Sep 28, 2015 8.425 8.425 8.167 8.179 906,994 -0.25(-2.95%)
Sep 25, 2015 8.463 8.478 8.368 8.428 638,666 +0.05(+0.55%)
Sep 24, 2015 8.381 8.428 8.269 8.381 591,980 -0.07(-0.86%)
Sep 23, 2015 8.463 8.524 8.434 8.454 408,371 -0.01(-0.10%)
Sep 22, 2015 8.441 8.511 8.373 8.463 1,158,843 -0.01(-0.10%)
Sep 21, 2015 8.425 8.546 8.419 8.471 1,001,089 +0.06(+0.76%)
Sep 18, 2015 8.390 8.526 8.390 8.408 975,366 -0.02(-0.26%)
Sep 17, 2015 8.285 8.493 8.274 8.430 1,102,158 +0.13(+1.59%)
Sep 16, 2015 8.282 8.401 8.247 8.298 1,551,602 +0.03(+0.37%)
Sep 15, 2015 8.344 8.386 8.256 8.267 1,162,128 -0.09(-1.10%)
Sep 14, 2015 8.232 8.384 8.232 8.359 1,638,736 +0.13(+1.60%)
Sep 11, 2015 8.320 8.397 8.212 8.227 1,844,077 -0.08(-1.01%)
Sep 10, 2015 8.359 8.428 8.304 8.311 1,536,220 -0.06(-0.74%)
Sep 09, 2015 8.454 8.474 8.355 8.373 881,262 -0.01(-0.08%)
Sep 08, 2015 8.355 8.452 8.322 8.379 1,465,996 +0.09(+1.11%)
Sep 04, 2015 8.225 8.287 8.287 8.287 1,711,026 -0.04(-0.45%)
Sep 03, 2015 8.133 8.432 8.129 8.324 1,541,738 +0.20(+2.46%)
Sep 02, 2015 8.428 8.465 8.110 8.124 2,676,352 -0.24(-2.92%)
Sep 01, 2015 8.573 8.630 8.368 8.368 1,666,551 -0.31(-3.62%)
Aug 31, 2015 8.720 8.742 8.623 8.682 1,553,935 -0.09(-1.00%)
Aug 28, 2015 8.847 8.872 8.663 8.770 1,589,921 -0.05(-0.55%)
Aug 27, 2015 8.606 9.013 8.606 8.819 3,310,774 +0.37(+4.37%)
Aug 26, 2015 8.478 8.534 8.337 8.449 2,352,549 +0.10(+1.25%)
Aug 25, 2015 8.619 8.679 8.306 8.345 2,894,090 +0.07(+0.89%)
Aug 24, 2015 8.278 8.608 8.014 8.272 3,832,725 -0.34(-3.90%)
Aug 21, 2015 8.788 8.809 8.591 8.608 1,401,216 -0.18(-2.05%)
Aug 20, 2015 8.736 8.845 8.686 8.788 2,261,778 +0.05(+0.62%)
Aug 19, 2015 8.749 8.976 8.727 8.734 3,197,844 +0.01(+0.15%)
Aug 18, 2015 8.844 8.898 8.716 8.721 3,799,827 -0.07(-0.76%)
Aug 17, 2015 9.044 9.087 8.564 8.788 4,317,030 -0.33(-3.61%)
Aug 14, 2015 9.106 9.126 9.057 9.117 831,408 +0.01(+0.12%)
Aug 13, 2015 9.152 9.161 9.074 9.106 459,320 -0.06(-0.62%)
Aug 12, 2015 9.065 9.180 9.031 9.163 957,199 +0.10(+1.08%)
Aug 11, 2015 9.122 9.122 9.048 9.065 790,383 -0.09(-1.02%)
Aug 10, 2015 9.080 9.167 9.041 9.158 829,009 +0.12(+1.29%)
Aug 07, 2015 8.937 9.200 8.872 9.041 745,756 +0.09(+1.02%)
Aug 06, 2015 8.825 8.966 8.825 8.950 1,215,998 +0.12(+1.40%)
Aug 05, 2015 9.167 9.276 8.777 8.827 1,876,615 -0.30(-3.30%)
Aug 04, 2015 9.250 9.323 9.111 9.128 1,153,172 -0.11(-1.20%)
Aug 03, 2015 9.074 9.250 9.072 9.239 517,392 +0.16(+1.79%)
Jul 31, 2015 9.258 9.292 9.072 9.076 1,930,466 -0.17(-1.88%)
Jul 30, 2015 9.193 9.310 9.124 9.250 845,696 +0.06(+0.64%)
Jul 29, 2015 9.169 9.286 9.132 9.191 822,308 +0.03(+0.31%)
Jul 28, 2015 8.946 9.213 8.937 9.163 747,702 +0.26(+2.90%)
Jul 27, 2015 8.970 9.015 8.894 8.905 1,275,937 -0.08(-0.85%)
Jul 24, 2015 9.161 9.189 8.944 8.981 963,047 -0.17(-1.83%)
Jul 23, 2015 9.057 9.184 8.976 9.148 1,489,963 +0.12(+1.32%)
Jul 22, 2015 9.106 9.124 8.989 9.028 901,258 -0.10(-1.05%)
Jul 21, 2015 9.349 9.380 9.106 9.124 1,279,420 -0.22(-2.39%)
Jul 20, 2015 9.588 9.596 9.325 9.347 1,034,046 -0.25(-2.62%)
Jul 17, 2015 9.599 9.618 9.581 9.599 719,550 -0.02(-0.16%)
Jul 16, 2015 9.586 9.666 9.586 9.614 687,966 +0.05(+0.52%)
Jul 15, 2015 9.677 9.711 9.547 9.564 670,251 -0.13(-1.36%)
Jul 14, 2015 9.672 9.740 9.659 9.696 1,963,692 +0.04(+0.40%)
Jul 13, 2015 9.649 9.688 9.603 9.657 1,286,310 +0.02(+0.18%)
Jul 10, 2015 9.627 9.664 9.614 9.640 398,482 +0.03(+0.32%)
Jul 09, 2015 9.770 9.812 9.581 9.609 545,632 -0.12(-1.23%)
Jul 08, 2015 9.677 9.768 9.640 9.729 563,407 +0.01(+0.13%)
Jul 07, 2015 9.566 9.724 9.549 9.716 945,567 +0.14(+1.43%)
Jul 06, 2015 9.603 9.629 9.555 9.579 892,255 -0.10(-1.05%)
Jul 02, 2015 9.692 9.681 9.681 9.681 947,329 -0.01(-0.11%)
Jul 01, 2015 9.670 9.835 9.618 9.692 666,321 +0.02(+0.16%)
Jun 30, 2015 9.662 9.694 9.600 9.677 700,068 +0.03(+0.27%)
Jun 29, 2015 9.802 9.802 9.649 9.651 714,048 -0.21(-2.09%)
Jun 26, 2015 9.835 9.865 9.787 9.857 689,350 +0.01(+0.13%)
Jun 25, 2015 9.809 9.861 9.794 9.844 2,296,581 +0.08(+0.87%)
Jun 24, 2015 9.735 9.787 9.714 9.759 1,130,005 +0.05(+0.51%)
Jun 23, 2015 9.640 9.724 9.610 9.709 599,792 +0.02(+0.25%)
Jun 22, 2015 9.698 9.733 9.620 9.685 757,272 +0.02(+0.20%)
Jun 19, 2015 9.685 9.711 9.650 9.666 968,069 -0.05(-0.49%)
Jun 18, 2015 9.681 9.729 9.654 9.714 623,678 +0.07(+0.76%)
Jun 17, 2015 9.482 9.681 9.479 9.640 3,003,033 +0.19(+1.97%)
Jun 16, 2015 9.410 9.475 9.351 9.453 896,586 +0.05(+0.55%)
Jun 15, 2015 9.512 9.512 9.393 9.401 611,285 -0.11(-1.19%)
Jun 12, 2015 9.542 9.575 9.492 9.514 1,088,745 -0.04(-0.41%)
Jun 11, 2015 9.505 9.573 9.464 9.553 831,564 +0.08(+0.87%)
Jun 10, 2015 9.451 9.501 9.377 9.471 523,793 +0.09(+0.99%)
Jun 09, 2015 9.334 9.425 9.319 9.377 453,361 +0.06(+0.63%)
Jun 08, 2015 9.256 9.328 9.219 9.319 878,244 +0.05(+0.59%)
Jun 05, 2015 9.312 9.356 9.243 9.265 641,006 -0.06(-0.63%)
Jun 04, 2015 9.349 9.427 9.315 9.323 765,155 -0.05(-0.51%)
Jun 03, 2015 9.466 9.471 9.338 9.371 587,413 -0.06(-0.67%)
Jun 02, 2015 9.373 9.458 9.356 9.434 705,847 +0.09(+1.00%)
Jun 01, 2015 9.371 9.390 9.263 9.341 682,796 -0.04(-0.39%)
May 29, 2015 9.395 9.410 9.325 9.377 482,934 -0.04(-0.39%)
May 28, 2015 9.453 9.464 9.347 9.414 913,923 -0.06(-0.60%)
May 27, 2015 9.529 9.551 9.397 9.471 692,869 +0.12(+1.32%)
May 26, 2015 9.495 9.497 9.309 9.347 1,068,245 -0.12(-1.29%)
May 22, 2015 9.423 9.469 9.469 9.469 1,003,352 +0.03(+0.29%)
May 21, 2015 9.425 9.471 9.383 9.442 883,300 +0.00(+0.04%)
May 20, 2015 9.488 9.505 9.424 9.438 988,891 -0.03(-0.31%)
May 19, 2015 9.391 9.512 9.360 9.467 1,237,090 +0.05(+0.54%)
May 18, 2015 9.480 9.480 9.405 9.417 628,358 -0.05(-0.56%)
May 15, 2015 9.476 9.505 9.404 9.469 801,259 -0.02(-0.20%)
May 14, 2015 9.457 9.495 9.417 9.488 750,021 +0.06(+0.60%)
May 13, 2015 9.440 9.482 9.404 9.431 839,052 +0.04(+0.45%)
May 12, 2015 9.503 9.512 9.385 9.389 1,344,700 -0.08(-0.87%)
May 11, 2015 9.537 9.537 9.433 9.471 638,676 +0.00(+0.04%)
May 08, 2015 9.476 9.533 9.455 9.467 867,646 +0.03(+0.29%)
May 07, 2015 9.396 9.440 9.309 9.440 823,431 +0.09(+0.99%)
May 06, 2015 9.377 9.446 9.307 9.347 901,410 +0.03(+0.34%)
May 05, 2015 9.222 9.362 9.222 9.315 604,366 +0.02(+0.23%)
May 04, 2015 9.374 9.410 9.284 9.294 686,383 -0.03(-0.34%)
May 01, 2015 9.252 9.383 9.199 9.326 857,569 +0.06(+0.61%)
Apr 30, 2015 9.317 9.374 9.188 9.269 1,161,438 -0.12(-1.33%)
Apr 29, 2015 9.408 9.440 9.339 9.393 637,600 -0.01(-0.09%)
Apr 28, 2015 9.444 9.467 9.389 9.402 1,045,893 -0.02(-0.22%)
Apr 27, 2015 9.461 9.474 9.419 9.423 890,187 -0.02(-0.25%)
Apr 24, 2015 9.438 9.469 9.406 9.446 1,254,697 +0.02(+0.18%)
Apr 23, 2015 9.431 9.452 9.398 9.429 516,814 +0.01(+0.09%)
Apr 22, 2015 9.452 9.465 9.410 9.421 490,377 -0.01(-0.09%)
Apr 21, 2015 9.461 9.461 9.334 9.429 1,329,751 -0.03(-0.31%)
Apr 20, 2015 9.452 9.482 9.389 9.459 1,222,762 +0.01(+0.13%)
Apr 17, 2015 9.383 9.452 9.315 9.446 1,256,659 -0.01(-0.07%)
Apr 16, 2015 9.480 9.480 9.383 9.452 1,145,413 +0.03(+0.29%)
Apr 15, 2015 9.419 9.463 9.402 9.425 1,336,633 +0.01(+0.11%)
Apr 14, 2015 9.431 9.457 9.406 9.415 2,178,525 +0.01(+0.13%)
Apr 13, 2015 9.412 9.425 9.381 9.402 2,422,965 -0.04(-0.38%)
Apr 10, 2015 9.433 9.463 9.412 9.438 1,926,350 +0.03(+0.27%)
Apr 09, 2015 9.442 9.463 9.400 9.412 2,955,665 +0.00(+0.04%)
Apr 08, 2015 9.484 9.495 9.381 9.408 13,782,095 -0.27(-2.81%)
Apr 07, 2015 9.815 9.906 9.653 9.680 605,897 -0.14(-1.42%)
Apr 06, 2015 9.670 9.868 9.659 9.820 453,930 +0.16(+1.66%)
Apr 02, 2015 9.560 9.659 9.659 9.659 1,276,347 +0.14(+1.42%)
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.