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

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

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 4.905 4.905 4.799 4.810 236,320 -0.10(-1.94%)
Apr 29, 2010 4.802 4.930 4.802 4.905 410,769 +0.12(+2.45%)
Apr 28, 2010 4.842 4.861 4.780 4.788 248,059 -0.04(-0.85%)
Apr 27, 2010 4.891 4.891 4.785 4.829 456,310 -0.07(-1.50%)
Apr 26, 2010 4.889 4.921 4.889 4.902 370,601 +0.01(+0.11%)
Apr 23, 2010 4.886 4.905 4.867 4.897 314,242 -0.01(-0.28%)
Apr 22, 2010 4.905 4.916 4.848 4.911 171,278 +0.00(+0.06%)
Apr 21, 2010 4.935 4.973 4.891 4.908 228,723 -0.02(-0.33%)
Apr 20, 2010 4.886 4.940 4.878 4.924 274,554 +0.11(+2.21%)
Apr 19, 2010 4.793 4.842 4.755 4.818 293,915 +0.02(+0.34%)
Apr 16, 2010 4.930 4.943 4.769 4.802 672,869 -0.15(-3.08%)
Apr 15, 2010 5.025 5.036 4.946 4.954 421,371 -0.05(-0.93%)
Apr 14, 2010 5.044 5.085 4.976 5.000 896,573 +0.08(+1.61%)
Apr 13, 2010 4.851 4.921 4.793 4.921 343,918 +0.07(+1.46%)
Apr 12, 2010 4.848 4.889 4.812 4.851 230,525 +0.01(+0.17%)
Apr 09, 2010 4.796 4.859 4.755 4.842 240,389 +0.05(+1.02%)
Apr 08, 2010 4.859 4.902 4.774 4.793 249,373 -0.07(-1.35%)
Apr 07, 2010 4.979 4.998 4.842 4.859 235,142 -0.10(-1.98%)
Apr 06, 2010 4.932 4.967 4.932 4.957 379,107 +0.02(+0.44%)
Apr 05, 2010 4.886 4.935 4.883 4.935 322,521 +0.03(+0.61%)
Apr 01, 2010 4.821 4.905 4.905 4.905 399,261 +0.11(+2.33%)
Mar 31, 2010 4.717 4.831 4.714 4.793 313,651 +0.09(+1.85%)
Mar 30, 2010 4.722 4.728 4.668 4.706 261,721 +0.02(+0.47%)
Mar 29, 2010 4.755 4.793 4.633 4.684 733,808 -0.07(-1.49%)
Mar 26, 2010 4.883 4.889 4.701 4.755 582,470 -0.10(-2.13%)
Mar 25, 2010 4.935 4.949 4.851 4.859 442,787 -0.06(-1.16%)
Mar 24, 2010 4.998 4.998 4.905 4.916 262,466 -0.07(-1.42%)
Mar 23, 2010 5.014 5.041 4.954 4.987 292,055 -0.02(-0.49%)
Mar 22, 2010 4.889 5.014 4.867 5.011 548,364 +0.09(+1.83%)
Mar 19, 2010 4.911 4.921 4.829 4.921 448,882 +0.01(+0.11%)
Mar 18, 2010 4.908 4.954 4.891 4.916 356,928 -0.00(-0.06%)
Mar 17, 2010 4.856 4.938 4.831 4.919 283,677 +0.08(+1.63%)
Mar 16, 2010 4.793 4.848 4.755 4.840 336,007 +0.08(+1.66%)
Mar 15, 2010 4.750 4.793 4.744 4.761 189,630 +0.02(+0.46%)
Mar 12, 2010 4.703 4.788 4.703 4.739 324,242 +0.04(+0.81%)
Mar 11, 2010 4.698 4.731 4.663 4.701 283,791 +0.01(+0.12%)
Mar 10, 2010 4.728 4.728 4.652 4.695 441,220 -0.01(-0.12%)
Mar 09, 2010 4.676 4.703 4.668 4.701 256,257 +0.01(+0.17%)
Mar 08, 2010 4.641 4.703 4.633 4.692 587,343 +0.06(+1.29%)
Mar 05, 2010 4.676 4.714 4.627 4.633 415,576 -0.01(-0.23%)
Mar 04, 2010 4.630 4.643 4.589 4.643 258,543 +0.04(+0.83%)
Mar 03, 2010 4.616 4.619 4.592 4.605 201,975 +0.01(+0.18%)
Mar 02, 2010 4.564 4.608 4.564 4.597 284,774 +0.05(+1.02%)
Mar 01, 2010 4.526 4.554 4.485 4.551 257,479 +0.07(+1.52%)
Feb 26, 2010 4.554 4.554 4.461 4.483 424,886 -0.05(-1.02%)
Feb 25, 2010 4.499 4.543 4.480 4.529 307,174 -0.00(-0.06%)
Feb 24, 2010 4.573 4.611 4.526 4.532 335,302 -0.05(-1.13%)
Feb 23, 2010 4.605 4.635 4.570 4.584 466,399 -0.05(-0.99%)
Feb 22, 2010 4.619 4.630 4.586 4.630 325,743 +0.03(+0.59%)
Feb 19, 2010 4.576 4.605 4.538 4.603 381,663 +0.01(+0.24%)
Feb 18, 2010 4.603 4.611 4.568 4.592 394,372 +0.01(+0.24%)
Feb 17, 2010 4.616 4.616 4.558 4.581 624,133 -0.01(-0.12%)
Feb 16, 2010 4.513 4.595 4.513 4.586 238,710 +0.08(+1.74%)
Feb 12, 2010 4.508 4.508 4.508 4.508 491,973 -0.02(-0.42%)
Feb 11, 2010 4.519 4.535 4.486 4.527 365,836 +0.02(+0.54%)
Feb 10, 2010 4.500 4.530 4.454 4.503 699,584 +0.01(+0.12%)
Feb 09, 2010 4.513 4.524 4.427 4.497 306,607 +0.02(+0.54%)
Feb 08, 2010 4.381 4.513 4.381 4.473 447,750 +0.12(+2.67%)
Feb 05, 2010 4.332 4.370 4.291 4.356 402,032 +0.02(+0.37%)
Feb 04, 2010 4.378 4.383 4.318 4.340 252,258 -0.06(-1.41%)
Feb 03, 2010 4.424 4.424 4.359 4.402 642,032 -0.01(-0.18%)
Feb 02, 2010 4.416 4.421 4.371 4.410 290,467 +0.04(+0.99%)
Feb 01, 2010 4.359 4.383 4.345 4.367 407,055 +0.04(+0.94%)
Jan 29, 2010 4.389 4.389 4.321 4.327 260,368 -0.05(-1.11%)
Jan 28, 2010 4.362 4.378 4.332 4.375 330,146 -0.00(-0.06%)
Jan 27, 2010 4.389 4.389 4.305 4.378 409,412 -0.01(-0.12%)
Jan 26, 2010 4.359 4.421 4.359 4.383 185,723 +0.01(+0.19%)
Jan 25, 2010 4.456 4.475 4.364 4.375 378,350 -0.04(-0.86%)
Jan 22, 2010 4.497 4.527 4.386 4.413 391,997 -0.06(-1.45%)
Jan 21, 2010 4.595 4.595 4.470 4.478 455,640 -0.09(-1.96%)
Jan 20, 2010 4.624 4.651 4.551 4.567 434,498 -0.05(-1.06%)
Jan 19, 2010 4.524 4.676 4.524 4.616 588,657 +0.11(+2.34%)
Jan 15, 2010 4.600 4.511 4.511 4.511 691,421 -0.08(-1.71%)
Jan 14, 2010 4.627 4.637 4.576 4.589 339,812 -0.01(-0.24%)
Jan 13, 2010 4.597 4.646 4.570 4.600 683,292 +0.04(+0.77%)
Jan 12, 2010 4.589 4.654 4.530 4.565 393,393 -0.04(-0.77%)
Jan 11, 2010 4.627 4.627 4.576 4.600 473,136 +0.02(+0.53%)
Jan 08, 2010 4.600 4.643 4.565 4.576 442,277 -0.02(-0.47%)
Jan 07, 2010 4.608 4.627 4.567 4.597 589,381 -0.01(-0.12%)
Jan 06, 2010 4.586 4.627 4.562 4.603 379,321 +0.02(+0.35%)
Jan 05, 2010 4.519 4.611 4.519 4.586 548,147 +0.06(+1.32%)
Jan 04, 2010 4.611 4.657 4.521 4.527 624,517 -0.01(-0.30%)
Dec 31, 2009 4.535 4.540 4.540 4.540 530,754 -0.01(-0.30%)
Dec 30, 2009 4.546 4.630 4.511 4.554 502,735 +0.02(+0.48%)
Dec 29, 2009 4.603 4.697 4.508 4.532 716,426 -0.04(-0.89%)
Dec 28, 2009 4.402 4.630 4.402 4.573 436,825 +0.20(+4.65%)
Dec 24, 2009 4.421 4.424 4.359 4.370 242,584 -0.03(-0.62%)
Dec 23, 2009 4.389 4.470 4.359 4.397 422,066 +0.05(+1.06%)
Dec 22, 2009 4.367 4.386 4.335 4.351 552,524 +0.00(+0.06%)
Dec 21, 2009 4.283 4.386 4.283 4.348 1,021,948 +0.09(+2.16%)
Dec 18, 2009 4.321 4.321 4.253 4.256 807,640 -0.02(-0.57%)
Dec 17, 2009 4.197 4.280 4.170 4.280 887,505 +0.06(+1.41%)
Dec 16, 2009 4.191 4.224 4.170 4.221 688,392 +0.04(+0.84%)
Dec 15, 2009 4.199 4.210 4.170 4.186 705,504 -0.01(-0.19%)
Dec 14, 2009 4.191 4.213 4.178 4.194 655,336 +0.01(+0.32%)
Dec 11, 2009 4.213 4.213 4.153 4.180 785,849 +0.01(+0.26%)
Dec 10, 2009 4.194 4.229 4.137 4.170 927,154 +0.00(+0.07%)
Dec 09, 2009 4.197 4.216 4.142 4.167 869,207 -0.01(-0.19%)
Dec 08, 2009 4.267 4.291 4.170 4.175 1,165,532 -0.06(-1.47%)
Dec 07, 2009 4.229 4.267 4.210 4.237 856,372 +0.02(+0.38%)
Dec 04, 2009 4.308 4.332 4.210 4.221 704,659 +0.00(+0.06%)
Dec 03, 2009 4.305 4.305 4.210 4.218 1,224,831 +0.00(+0.00%)
Dec 02, 2009 4.232 4.289 4.197 4.218 1,678,990 -0.03(-0.64%)
Dec 01, 2009 4.207 4.262 4.170 4.245 361,171 +0.08(+1.82%)
Nov 30, 2009 4.199 4.272 4.159 4.170 592,480 -0.03(-0.77%)
Nov 27, 2009 4.170 4.213 4.170 4.202 136,843 -0.06(-1.40%)
Nov 25, 2009 4.302 4.316 4.232 4.262 295,460 -0.05(-1.16%)
Nov 24, 2009 4.376 4.581 4.282 4.312 573,241 +0.00(+0.00%)
Nov 23, 2009 4.306 4.365 4.279 4.312 797,172 +0.05(+1.26%)
Nov 20, 2009 4.282 4.282 4.193 4.258 595,749 +0.05(+1.21%)
Nov 19, 2009 4.287 4.322 4.181 4.207 297,411 -0.10(-2.37%)
Nov 18, 2009 4.325 4.336 4.252 4.309 467,813 +0.02(+0.50%)
Nov 17, 2009 4.330 4.406 4.250 4.287 696,953 -0.04(-0.99%)
Nov 16, 2009 4.182 4.349 4.075 4.330 585,692 +0.24(+5.85%)
Nov 13, 2009 4.102 4.115 4.075 4.091 563,225 +0.00(+0.07%)
Nov 12, 2009 4.103 4.103 4.075 4.088 341,721 -0.02(-0.46%)
Nov 11, 2009 4.115 4.142 4.035 4.107 402,557 +0.01(+0.20%)
Nov 10, 2009 4.078 4.169 4.078 4.099 1,047,877 +0.02(+0.59%)
Nov 09, 2009 3.992 4.088 3.992 4.075 392,124 +0.12(+3.13%)
Nov 06, 2009 3.946 3.973 3.905 3.951 865,648 -0.01(-0.20%)
Nov 05, 2009 4.048 4.048 3.933 3.959 868,076 +0.01(+0.14%)
Nov 04, 2009 3.994 4.008 3.943 3.954 872,976 -0.01(-0.14%)
Nov 03, 2009 3.930 3.981 3.870 3.959 1,740,867 +0.03(+0.82%)
Nov 02, 2009 4.026 4.026 3.897 3.927 2,015,187 +0.03(+0.69%)
Oct 30, 2009 4.115 4.400 3.836 3.900 5,004,660 -0.54(-12.12%)
Oct 29, 2009 4.570 4.572 4.338 4.438 331,712 +0.00(+0.00%)
Oct 28, 2009 4.788 4.790 4.425 4.438 290,909 -0.33(-6.83%)
Oct 27, 2009 4.747 4.815 4.747 4.763 126,876 +0.01(+0.28%)
Oct 26, 2009 4.812 4.812 4.715 4.750 87,931 -0.01(-0.17%)
Oct 23, 2009 4.785 4.785 4.707 4.758 94,222 -0.07(-1.50%)
Oct 22, 2009 4.855 4.855 4.720 4.831 131,151 -0.02(-0.50%)
Oct 21, 2009 4.828 4.876 4.788 4.855 116,232 -0.01(-0.28%)
Oct 20, 2009 4.790 4.879 4.775 4.868 186,767 -0.09(-1.74%)
Oct 19, 2009 4.885 4.963 4.788 4.954 226,991 +0.09(+1.77%)
Oct 16, 2009 4.893 4.893 4.815 4.868 142,145 -0.01(-0.17%)
Oct 15, 2009 4.790 4.895 4.790 4.876 129,240 +0.09(+1.80%)
Oct 14, 2009 4.788 4.868 4.750 4.790 103,832 +0.05(+1.14%)
Oct 13, 2009 4.790 4.944 4.734 4.737 189,478 -0.06(-1.15%)
Oct 12, 2009 4.704 4.855 4.651 4.792 190,388 +0.17(+3.76%)
Oct 09, 2009 4.591 4.707 4.575 4.618 97,917 +0.04(+0.94%)
Oct 08, 2009 4.543 4.624 4.492 4.575 182,347 +0.12(+2.72%)
Oct 07, 2009 4.443 4.492 4.411 4.454 124,351 +0.02(+0.36%)
Oct 06, 2009 4.422 4.465 4.363 4.438 92,210 +0.06(+1.41%)
Oct 05, 2009 4.352 4.433 4.352 4.376 84,522 +0.07(+1.69%)
Oct 02, 2009 4.298 4.344 4.172 4.304 211,008 -0.03(-0.62%)
Oct 01, 2009 4.441 4.465 4.304 4.330 217,577 -0.10(-2.19%)
Sep 30, 2009 4.484 4.484 4.363 4.427 114,001 -0.01(-0.24%)
Sep 29, 2009 4.599 4.599 4.344 4.438 350,845 -0.19(-4.00%)
Sep 28, 2009 4.648 4.678 4.559 4.623 269,642 +0.01(+0.22%)
Sep 25, 2009 4.850 4.850 4.575 4.613 203,308 -0.22(-4.46%)
Sep 24, 2009 4.914 4.936 4.790 4.828 622,019 -0.10(-1.97%)
Sep 23, 2009 4.707 5.014 4.707 4.925 332,635 +0.23(+4.87%)
Sep 22, 2009 4.626 4.745 4.613 4.696 196,423 +0.06(+1.28%)
Sep 21, 2009 4.597 4.640 4.535 4.637 100,453 +0.07(+1.47%)
Sep 18, 2009 4.508 4.570 4.465 4.570 262,857 +0.09(+1.98%)
Sep 17, 2009 4.508 4.554 4.481 4.481 151,525 -0.05(-1.03%)
Sep 16, 2009 4.538 4.564 4.473 4.528 134,564 +0.02(+0.50%)
Sep 15, 2009 4.618 4.618 4.495 4.505 163,073 -0.02(-0.53%)
Sep 14, 2009 4.454 4.570 4.443 4.529 226,861 +0.09(+1.94%)
Sep 11, 2009 4.468 4.481 4.403 4.443 351,086 +0.04(+0.92%)
Sep 10, 2009 4.199 4.540 4.199 4.403 509,055 +0.33(+8.20%)
Sep 09, 2009 4.078 4.088 3.967 4.070 154,061 +0.02(+0.53%)
Sep 08, 2009 4.088 4.099 3.989 4.048 164,270 +0.02(+0.47%)
Sep 04, 2009 4.070 4.072 4.014 4.029 164,508 -0.00(-0.07%)
Sep 03, 2009 4.053 4.075 4.016 4.032 356,377 -0.02(-0.53%)
Sep 02, 2009 4.026 4.072 4.026 4.053 110,540 +0.01(+0.33%)
Sep 01, 2009 4.075 4.088 4.037 4.040 165,902 -0.05(-1.18%)
Aug 31, 2009 4.051 4.106 4.051 4.088 133,999 +0.01(+0.26%)
Aug 28, 2009 4.110 4.225 4.067 4.078 165,910 -0.02(-0.52%)
Aug 27, 2009 4.126 4.126 3.989 4.099 227,032 -0.01(-0.29%)
Aug 26, 2009 4.042 4.140 4.042 4.111 244,365 +0.10(+2.53%)
Aug 25, 2009 4.210 4.223 4.010 4.010 323,419 -0.13(-3.16%)
Aug 24, 2009 4.151 4.340 4.127 4.141 490,939 +0.00(+0.06%)
Aug 21, 2009 4.084 4.184 4.074 4.138 308,857 +0.05(+1.11%)
Aug 20, 2009 4.071 4.141 4.007 4.092 280,886 +0.07(+1.73%)
Aug 19, 2009 3.876 4.026 3.860 4.023 215,514 +0.15(+3.93%)
Aug 18, 2009 3.868 3.876 3.780 3.871 193,248 +0.11(+2.92%)
Aug 17, 2009 3.847 3.847 3.740 3.761 223,709 -0.12(-3.10%)
Aug 14, 2009 3.873 3.916 3.828 3.881 380,496 +0.01(+0.21%)
Aug 13, 2009 3.729 3.873 3.713 3.873 698,510 +0.20(+5.45%)
Aug 12, 2009 3.443 3.737 3.417 3.673 900,653 +0.24(+6.92%)
Aug 11, 2009 3.425 3.446 3.409 3.435 131,384 +0.02(+0.63%)
Aug 10, 2009 3.393 3.473 3.371 3.414 299,072 +0.04(+1.27%)
Aug 07, 2009 3.433 3.462 3.345 3.371 187,274 -0.07(-2.17%)
Aug 06, 2009 3.486 3.494 3.433 3.446 134,528 -0.01(-0.39%)
Aug 05, 2009 3.499 3.499 3.427 3.459 187,356 -0.04(-1.07%)
Aug 04, 2009 3.499 3.499 3.435 3.497 291,870 -0.04(-1.21%)
Aug 03, 2009 3.556 3.556 3.425 3.540 441,170 -0.01(-0.41%)
Jul 31, 2009 3.550 3.577 3.472 3.554 263,449 +0.07(+2.03%)
Jul 30, 2009 3.499 3.606 3.425 3.483 253,563 +0.01(+0.31%)
Jul 29, 2009 3.401 3.604 3.374 3.473 722,382 +0.05(+1.40%)
Jul 28, 2009 3.617 3.617 3.409 3.425 238,323 -0.16(-4.47%)
Jul 27, 2009 3.553 3.604 3.513 3.585 383,757 +0.11(+3.07%)
Jul 24, 2009 3.443 3.483 3.411 3.478 2,665 +0.05(+1.32%)
Jul 23, 2009 3.449 3.507 3.347 3.433 117,301 -0.05(-1.31%)
Jul 22, 2009 3.312 3.534 3.312 3.478 170,402 +0.15(+4.41%)
Jul 21, 2009 3.326 3.417 3.320 3.331 310,287 +0.01(+0.16%)
Jul 20, 2009 3.198 3.334 3.195 3.326 367,323 +0.13(+4.18%)
Jul 17, 2009 3.192 3.195 3.163 3.192 71,166 +0.01(+0.17%)
Jul 16, 2009 3.208 3.216 3.174 3.187 131,889 -0.01(-0.17%)
Jul 15, 2009 3.152 3.222 3.152 3.192 107,740 +0.06(+2.05%)
Jul 14, 2009 3.093 3.128 3.019 3.128 118,656 +0.04(+1.30%)
Jul 13, 2009 3.163 3.166 3.085 3.088 366,215 -0.13(-4.07%)
Jul 10, 2009 3.232 3.232 3.192 3.219 57,694 -0.01(-0.17%)
Jul 09, 2009 3.262 3.270 3.208 3.224 143,778 -0.01(-0.17%)
Jul 08, 2009 3.259 3.259 3.192 3.230 167,909 -0.00(-0.08%)
Jul 07, 2009 3.184 3.286 3.184 3.232 133,884 +0.03(+0.83%)
Jul 06, 2009 3.299 3.320 3.206 3.206 199,140 -0.15(-4.61%)
Jul 02, 2009 3.342 3.361 3.258 3.361 164,985 +0.03(+1.04%)
Jul 01, 2009 3.302 3.393 3.302 3.326 156,907 +0.03(+0.97%)
Jun 30, 2009 3.203 3.358 3.168 3.294 267,994 +0.11(+3.32%)
Jun 29, 2009 3.200 3.230 3.179 3.188 127,730 -0.02(-0.53%)
Jun 26, 2009 3.182 3.238 3.179 3.205 140,551 -0.00(-0.02%)
Jun 25, 2009 3.171 3.206 3.152 3.206 154,990 +0.02(+0.76%)
Jun 24, 2009 3.206 3.246 3.179 3.182 143,834 -0.01(-0.25%)
Jun 23, 2009 3.190 3.312 3.174 3.190 395,077 +0.01(+0.17%)
Jun 22, 2009 3.203 3.203 3.152 3.184 180,517 +0.00(+0.00%)
Jun 19, 2009 3.195 3.200 3.147 3.184 94,851 +0.01(+0.25%)
Jun 18, 2009 3.208 3.208 3.152 3.176 143,101 -0.06(-1.82%)
Jun 17, 2009 3.296 3.296 3.214 3.235 75,700 -0.02(-0.74%)
Jun 16, 2009 3.243 3.336 3.243 3.259 270,491 +0.01(+0.25%)
Jun 15, 2009 3.278 3.312 3.208 3.251 455,975 -0.02(-0.65%)
Jun 12, 2009 3.232 3.302 3.222 3.272 287,441 +0.07(+2.08%)
Jun 11, 2009 3.286 3.312 3.206 3.206 354,917 -0.00(-0.14%)
Jun 10, 2009 3.328 3.328 3.192 3.210 218,022 -0.09(-2.70%)
Jun 09, 2009 3.296 3.323 3.286 3.299 86,054 +0.01(+0.24%)
Jun 08, 2009 3.323 3.342 3.286 3.291 159,909 -0.03(-0.83%)
Jun 05, 2009 3.379 3.379 3.288 3.319 79,851 -0.01(-0.21%)
Jun 04, 2009 3.240 3.336 3.240 3.326 149,461 +0.12(+3.75%)
Jun 03, 2009 3.267 3.312 3.166 3.206 241,494 -0.08(-2.44%)
Jun 02, 2009 3.318 3.366 3.280 3.286 156,442 -0.04(-1.28%)
Jun 01, 2009 3.366 3.395 3.312 3.328 238,349 -0.01(-0.24%)
May 29, 2009 3.342 3.419 3.315 3.336 196,161 -0.02(-0.48%)
May 28, 2009 3.590 3.590 3.342 3.353 741,279 -0.16(-4.49%)
May 27, 2009 3.633 3.660 3.499 3.510 299,592 -0.18(-4.88%)
May 26, 2009 3.629 3.712 3.545 3.690 234,860 +0.07(+1.98%)
May 22, 2009 3.672 3.672 3.558 3.619 85,031 -0.04(-1.09%)
May 21, 2009 3.595 3.674 3.529 3.659 138,453 +0.05(+1.25%)
May 20, 2009 3.672 3.712 3.614 3.614 263,769 -0.05(-1.23%)
May 19, 2009 3.632 3.659 3.591 3.659 208,792 +0.03(+0.73%)
May 18, 2009 3.571 3.632 3.555 3.632 108,032 +0.01(+0.22%)
May 15, 2009 3.486 3.624 3.396 3.624 146,721 +0.18(+5.23%)
May 14, 2009 3.303 3.446 3.213 3.444 113,105 +0.13(+3.84%)
May 13, 2009 3.391 3.393 3.261 3.317 152,941 -0.12(-3.40%)
May 12, 2009 3.592 3.592 3.401 3.433 116,089 -0.13(-3.57%)
May 11, 2009 3.632 3.632 3.446 3.560 173,204 -0.03(-0.74%)
May 08, 2009 3.571 3.590 3.431 3.587 244,856 +0.14(+3.92%)
May 07, 2009 3.568 3.595 3.446 3.452 228,014 -0.05(-1.44%)
May 06, 2009 3.203 3.553 3.158 3.502 419,132 +0.32(+10.08%)
May 05, 2009 3.383 3.396 3.163 3.181 365,234 -0.24(-6.98%)
May 04, 2009 3.500 3.509 3.399 3.420 503,348 -0.12(-3.30%)
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.