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 (%)
Jun 30, 2014 8.401 8.401 8.326 8.386 866,725 -0.00(-0.02%)
Jun 27, 2014 8.242 8.413 8.242 8.389 305,140 +0.11(+1.36%)
Jun 26, 2014 8.272 8.296 8.238 8.276 346,813 -0.02(-0.19%)
Jun 25, 2014 8.292 8.346 8.252 8.292 700,228 +0.04(+0.44%)
Jun 24, 2014 8.306 8.308 8.254 8.256 786,484 -0.02(-0.24%)
Jun 23, 2014 8.294 8.358 8.256 8.276 997,574 -0.03(-0.31%)
Jun 20, 2014 8.344 8.372 8.300 8.302 901,473 +0.00(+0.05%)
Jun 19, 2014 8.364 8.382 8.294 8.298 494,785 -0.03(-0.39%)
Jun 18, 2014 8.314 8.349 8.294 8.330 504,679 +0.03(+0.36%)
Jun 17, 2014 8.238 8.304 8.181 8.300 386,431 +0.06(+0.76%)
Jun 16, 2014 8.264 8.300 8.222 8.238 575,971 +0.01(+0.15%)
Jun 13, 2014 8.260 8.260 8.192 8.226 625,504 +0.01(+0.12%)
Jun 12, 2014 8.318 8.354 8.206 8.216 938,306 -0.14(-1.66%)
Jun 11, 2014 8.366 8.419 8.272 8.354 720,341 -0.01(-0.14%)
Jun 10, 2014 8.386 8.393 8.344 8.366 678,002 -0.01(-0.14%)
Jun 06, 2014 8.322 8.405 8.322 8.378 1,253,461 +0.02(+0.22%)
Jun 05, 2014 8.210 8.364 8.185 8.360 766,357 +0.14(+1.76%)
Jun 04, 2014 8.236 8.246 8.157 8.216 446,307 -0.02(-0.27%)
Jun 03, 2014 8.196 8.268 8.171 8.238 830,560 +0.04(+0.44%)
Jun 02, 2014 8.190 8.232 8.159 8.202 795,608 +0.02(+0.29%)
May 30, 2014 8.117 8.234 8.063 8.177 609,699 +0.09(+1.12%)
May 29, 2014 8.204 8.234 8.077 8.087 605,501 -0.15(-1.78%)
May 28, 2014 8.376 8.377 8.171 8.234 603,784 -0.10(-1.23%)
May 27, 2014 8.304 8.357 8.269 8.336 771,880 +0.11(+1.28%)
May 23, 2014 8.209 8.231 8.231 8.231 927,945 +0.00(+0.02%)
May 22, 2014 8.110 8.243 8.110 8.229 403,696 +0.12(+1.47%)
May 21, 2014 8.090 8.136 8.048 8.110 1,154,431 +0.01(+0.10%)
May 20, 2014 8.004 8.106 8.004 8.102 2,279,822 +0.07(+0.82%)
May 19, 2014 8.022 8.052 7.990 8.036 532,924 +0.01(+0.17%)
May 16, 2014 8.014 8.040 7.955 8.022 349,589 +0.01(+0.10%)
May 15, 2014 8.088 8.106 8.004 8.014 426,432 -0.09(-1.10%)
May 14, 2014 8.054 8.114 8.048 8.104 385,354 +0.05(+0.59%)
May 13, 2014 8.100 8.126 7.988 8.056 617,174 -0.02(-0.20%)
May 12, 2014 8.120 8.169 8.052 8.072 671,885 -0.00(-0.05%)
May 09, 2014 8.167 8.167 8.062 8.076 635,305 -0.06(-0.73%)
May 08, 2014 8.084 8.183 8.084 8.136 715,257 +0.05(+0.57%)
May 07, 2014 8.028 8.112 8.012 8.090 673,163 +0.10(+1.22%)
May 06, 2014 7.875 8.012 7.798 7.992 1,575,228 +0.15(+1.87%)
May 05, 2014 7.820 7.863 7.790 7.845 843,056 +0.05(+0.61%)
May 02, 2014 7.750 7.816 7.690 7.798 874,412 +0.05(+0.64%)
May 01, 2014 7.722 7.770 7.710 7.748 475,179 +0.00(+0.00%)
Apr 30, 2014 7.774 7.778 7.712 7.748 800,408 -0.02(-0.26%)
Apr 29, 2014 7.794 7.830 7.744 7.768 783,943 -0.01(-0.08%)
Apr 28, 2014 7.784 7.829 7.750 7.774 892,035 -0.01(-0.13%)
Apr 25, 2014 7.873 7.889 7.762 7.784 441,352 -0.11(-1.43%)
Apr 24, 2014 7.943 7.973 7.885 7.897 601,443 -0.02(-0.20%)
Apr 23, 2014 7.796 7.913 7.786 7.913 466,332 +0.15(+1.92%)
Apr 22, 2014 7.839 7.843 7.734 7.764 1,031,207 -0.07(-0.86%)
Apr 21, 2014 7.889 7.895 7.828 7.832 431,333 -0.06(-0.81%)
Apr 17, 2014 7.893 7.895 7.895 7.895 626,011 -0.01(-0.08%)
Apr 16, 2014 7.897 7.907 7.841 7.901 948,582 +0.07(+0.84%)
Apr 15, 2014 7.804 7.891 7.782 7.835 1,079,431 +0.03(+0.41%)
Apr 14, 2014 7.750 7.839 7.750 7.804 557,950 +0.07(+0.90%)
Apr 11, 2014 7.770 7.790 7.732 7.734 545,646 -0.03(-0.41%)
Apr 10, 2014 7.752 7.824 7.714 7.766 1,224,787 +0.09(+1.11%)
Apr 09, 2014 7.615 7.694 7.594 7.680 579,714 +0.06(+0.73%)
Apr 08, 2014 7.639 7.682 7.551 7.625 1,153,863 +0.02(+0.24%)
Apr 07, 2014 7.738 7.744 7.607 7.607 811,771 -0.14(-1.77%)
Apr 04, 2014 7.794 7.849 7.736 7.744 450,209 -0.04(-0.56%)
Apr 03, 2014 7.883 7.883 7.768 7.788 382,405 -0.06(-0.78%)
Apr 02, 2014 7.861 7.881 7.837 7.849 494,815 +0.00(+0.00%)
Apr 01, 2014 7.839 7.857 7.812 7.849 659,757 +0.01(+0.13%)
Mar 31, 2014 7.847 7.853 7.806 7.839 696,583 +0.05(+0.59%)
Mar 28, 2014 7.728 7.804 7.728 7.794 714,165 +0.05(+0.69%)
Mar 27, 2014 7.764 7.788 7.714 7.740 1,070,856 -0.01(-0.10%)
Mar 26, 2014 7.746 7.790 7.742 7.748 1,343,397 +0.01(+0.08%)
Mar 25, 2014 7.766 7.779 7.702 7.742 1,122,572 -0.02(-0.28%)
Mar 24, 2014 7.760 7.800 7.676 7.764 982,545 +0.01(+0.08%)
Mar 21, 2014 7.567 7.774 7.557 7.758 5,419,112 +0.19(+2.55%)
Mar 20, 2014 7.551 7.611 7.508 7.565 1,112,800 -0.01(-0.16%)
Mar 19, 2014 7.585 7.665 7.555 7.577 856,140 -0.02(-0.31%)
Mar 18, 2014 7.605 7.615 7.545 7.601 843,036 +0.03(+0.37%)
Mar 17, 2014 7.555 7.671 7.551 7.573 1,610,433 +0.03(+0.40%)
Mar 14, 2014 7.504 7.563 7.504 7.543 1,213,535 +0.03(+0.45%)
Mar 13, 2014 7.549 7.621 7.478 7.510 1,098,508 -0.01(-0.13%)
Mar 12, 2014 7.349 7.535 7.349 7.520 1,697,375 +0.14(+1.88%)
Mar 11, 2014 7.297 7.380 7.249 7.380 1,840,819 +0.11(+1.56%)
Mar 10, 2014 7.347 7.351 7.259 7.267 1,423,807 -0.08(-1.11%)
Mar 07, 2014 7.430 7.448 7.317 7.349 1,310,622 -0.08(-1.10%)
Mar 06, 2014 7.422 7.472 7.412 7.430 1,384,199 +0.02(+0.27%)
Mar 05, 2014 7.533 7.541 7.404 7.410 1,362,474 -0.11(-1.48%)
Mar 04, 2014 7.523 7.587 7.516 7.521 1,478,266 +0.02(+0.21%)
Mar 03, 2014 7.406 7.521 7.392 7.506 1,676,738 +0.07(+0.99%)
Feb 28, 2014 7.293 7.516 7.283 7.432 1,255,967 +0.17(+2.33%)
Feb 27, 2014 7.255 7.311 7.233 7.263 2,422,708 +0.01(+0.16%)
Feb 26, 2014 7.359 7.359 7.251 7.251 1,658,612 -0.05(-0.68%)
Feb 25, 2014 7.293 7.311 7.258 7.301 2,165,407 +0.01(+0.11%)
Feb 24, 2014 7.334 7.334 7.266 7.293 4,393,612 +0.02(+0.30%)
Feb 21, 2014 7.356 7.369 7.264 7.271 1,294,839 -0.08(-1.12%)
Feb 20, 2014 7.334 7.387 7.330 7.354 756,965 +0.00(+0.05%)
Feb 19, 2014 7.430 7.434 7.334 7.350 931,010 -0.07(-0.93%)
Feb 18, 2014 7.436 7.481 7.409 7.419 940,513 -0.02(-0.26%)
Feb 14, 2014 7.415 7.438 7.438 7.438 1,856,178 +0.02(+0.26%)
Feb 13, 2014 7.423 7.464 7.391 7.419 1,034,866 -0.01(-0.13%)
Feb 12, 2014 7.372 7.452 7.372 7.428 1,150,734 +0.10(+1.31%)
Feb 11, 2014 7.336 7.403 7.317 7.332 1,421,529 +0.01(+0.19%)
Feb 10, 2014 7.224 7.330 7.171 7.319 868,315 +0.10(+1.39%)
Feb 07, 2014 7.077 7.219 7.062 7.219 842,947 +0.19(+2.71%)
Feb 06, 2014 7.024 7.095 6.979 7.028 1,684,106 +0.02(+0.31%)
Feb 05, 2014 7.052 7.120 6.987 7.007 2,155,747 -0.08(-1.13%)
Feb 04, 2014 7.115 7.150 7.026 7.087 1,717,773 -0.05(-0.63%)
Feb 03, 2014 7.242 7.277 7.120 7.132 1,301,976 -0.08(-1.17%)
Jan 31, 2014 7.160 7.248 7.128 7.217 1,064,256 +0.03(+0.46%)
Jan 30, 2014 7.164 7.209 7.152 7.183 904,715 +0.04(+0.49%)
Jan 29, 2014 7.162 7.191 7.103 7.148 1,717,284 -0.05(-0.65%)
Jan 28, 2014 7.160 7.242 7.160 7.195 935,512 +0.01(+0.19%)
Jan 27, 2014 7.273 7.326 7.181 7.181 1,279,203 -0.09(-1.19%)
Jan 24, 2014 7.219 7.293 7.215 7.268 1,851,289 +0.02(+0.27%)
Jan 23, 2014 7.258 7.273 7.222 7.248 1,327,777 -0.02(-0.30%)
Jan 22, 2014 7.330 7.356 7.270 7.270 1,483,923 -0.08(-1.12%)
Jan 21, 2014 7.413 7.413 7.331 7.352 744,765 -0.06(-0.82%)
Jan 17, 2014 7.444 7.413 7.413 7.413 1,384,104 -0.04(-0.53%)
Jan 16, 2014 7.391 7.454 7.379 7.452 888,539 +0.06(+0.82%)
Jan 15, 2014 7.383 7.421 7.369 7.391 724,801 +0.01(+0.11%)
Jan 14, 2014 7.507 7.507 7.377 7.383 1,305,142 -0.12(-1.62%)
Jan 13, 2014 7.609 7.691 7.499 7.505 1,142,511 -0.13(-1.70%)
Jan 10, 2014 7.517 7.656 7.513 7.634 841,148 +0.13(+1.67%)
Jan 09, 2014 7.572 7.572 7.454 7.509 1,375,219 -0.04(-0.57%)
Jan 08, 2014 7.593 7.611 7.530 7.552 715,997 -0.04(-0.54%)
Jan 07, 2014 7.621 7.674 7.591 7.593 693,189 -0.02(-0.28%)
Jan 06, 2014 7.648 7.693 7.615 7.615 640,904 -0.02(-0.23%)
Jan 03, 2014 7.656 7.699 7.623 7.632 585,167 +0.02(+0.28%)
Jan 02, 2014 7.654 7.695 7.568 7.611 1,104,449 -0.08(-1.07%)
Dec 31, 2013 7.652 7.693 7.693 7.693 901,834 +0.03(+0.44%)
Dec 30, 2013 7.654 7.681 7.632 7.660 554,885 -0.01(-0.13%)
Dec 27, 2013 7.695 7.699 7.630 7.670 754,915 +0.01(+0.08%)
Dec 26, 2013 7.650 7.705 7.623 7.664 1,005,273 +0.06(+0.85%)
Dec 24, 2013 7.411 7.625 7.393 7.599 870,900 +0.23(+3.06%)
Dec 23, 2013 7.317 7.426 7.317 7.373 1,418,888 +0.08(+1.10%)
Dec 20, 2013 7.317 7.423 7.273 7.293 2,941,959 +0.02(+0.24%)
Dec 19, 2013 7.326 7.340 7.254 7.275 7,673,278 +0.02(+0.22%)
Dec 18, 2013 7.303 7.303 7.203 7.260 2,335,349 -0.02(-0.24%)
Dec 17, 2013 7.354 7.383 7.258 7.277 5,822,931 -0.09(-1.22%)
Dec 16, 2013 7.356 7.381 7.311 7.368 1,997,327 +0.07(+0.97%)
Dec 13, 2013 7.264 7.346 7.236 7.297 995,744 +0.07(+1.00%)
Dec 12, 2013 7.140 7.238 7.132 7.224 1,556,998 +0.08(+1.13%)
Dec 11, 2013 7.258 7.262 7.128 7.144 6,443,581 -0.11(-1.57%)
Dec 10, 2013 7.324 7.350 7.222 7.258 3,565,637 -0.07(-0.94%)
Dec 09, 2013 7.395 7.415 7.317 7.326 1,070,603 -0.05(-0.74%)
Dec 06, 2013 7.358 7.422 7.341 7.381 789,531 +0.04(+0.59%)
Dec 05, 2013 7.423 7.426 7.315 7.338 646,053 -0.06(-0.82%)
Dec 04, 2013 7.419 7.448 7.370 7.399 715,895 -0.03(-0.45%)
Dec 03, 2013 7.466 7.491 7.385 7.432 961,379 -0.06(-0.79%)
Dec 02, 2013 7.475 7.568 7.442 7.491 2,287,815 -0.02(-0.24%)
Nov 29, 2013 7.503 7.595 7.474 7.509 934,472 +0.01(+0.08%)
Nov 27, 2013 7.613 7.650 7.497 7.503 2,356,628 -0.07(-0.93%)
Nov 26, 2013 7.574 7.628 7.552 7.574 1,385,440 -0.05(-0.64%)
Nov 25, 2013 7.741 7.741 7.588 7.623 1,739,032 -0.12(-1.55%)
Nov 22, 2013 7.809 7.809 7.710 7.743 1,070,615 -0.01(-0.18%)
Nov 21, 2013 7.791 7.811 7.729 7.756 855,573 -0.03(-0.42%)
Nov 20, 2013 7.815 7.910 7.753 7.789 633,372 -0.03(-0.37%)
Nov 19, 2013 8.009 8.049 7.799 7.819 842,981 -0.19(-2.35%)
Nov 18, 2013 8.028 8.051 7.956 8.007 747,094 +0.06(+0.71%)
Nov 15, 2013 7.819 7.974 7.764 7.950 909,024 +0.19(+2.48%)
Nov 14, 2013 7.797 7.821 7.731 7.758 859,187 +0.06(+0.83%)
Nov 12, 2013 7.679 7.729 7.637 7.694 510,976 -0.02(-0.28%)
Nov 11, 2013 7.698 7.739 7.687 7.716 676,628 +0.01(+0.08%)
Nov 08, 2013 7.694 7.751 7.615 7.710 1,107,474 +0.00(+0.03%)
Nov 07, 2013 7.669 7.809 7.669 7.708 1,025,400 -0.01(-0.15%)
Nov 06, 2013 7.642 7.747 7.595 7.720 616,863 +0.12(+1.63%)
Nov 05, 2013 7.669 7.673 7.584 7.595 479,431 -0.06(-0.74%)
Nov 04, 2013 7.605 7.686 7.605 7.652 394,332 +0.03(+0.41%)
Nov 01, 2013 7.628 7.687 7.605 7.621 495,946 -0.02(-0.23%)
Oct 31, 2013 7.681 7.681 7.479 7.638 1,146,663 -0.07(-0.93%)
Oct 30, 2013 7.760 7.784 7.663 7.710 1,010,499 -0.03(-0.45%)
Oct 29, 2013 7.704 7.751 7.659 7.745 1,340,231 +0.06(+0.73%)
Oct 28, 2013 7.656 7.704 7.621 7.689 592,828 +0.04(+0.51%)
Oct 25, 2013 7.625 7.650 7.529 7.650 765,541 +0.04(+0.51%)
Oct 24, 2013 7.529 7.619 7.491 7.611 849,244 +0.08(+1.06%)
Oct 23, 2013 7.642 7.644 7.528 7.531 590,436 -0.12(-1.55%)
Oct 22, 2013 7.611 7.661 7.578 7.650 1,194,537 +0.07(+0.92%)
Oct 21, 2013 7.531 7.584 7.470 7.580 802,086 +0.09(+1.19%)
Oct 18, 2013 7.438 7.518 7.410 7.491 1,015,535 +0.09(+1.18%)
Oct 17, 2013 7.235 7.411 7.235 7.403 883,484 +0.19(+2.58%)
Oct 16, 2013 7.176 7.227 7.145 7.217 3,268,152 +0.05(+0.68%)
Oct 15, 2013 7.180 7.205 7.126 7.169 1,280,182 -0.03(-0.48%)
Oct 14, 2013 7.182 7.227 7.157 7.204 686,349 -0.01(-0.19%)
Oct 11, 2013 7.207 7.268 7.182 7.217 828,626 +0.01(+0.16%)
Oct 10, 2013 7.173 7.238 7.120 7.205 1,542,995 +0.08(+1.14%)
Oct 09, 2013 7.105 7.178 7.105 7.124 1,257,354 +0.00(+0.03%)
Oct 08, 2013 7.130 7.192 7.097 7.122 777,989 -0.05(-0.65%)
Oct 07, 2013 7.138 7.250 7.118 7.169 637,527 -0.01(-0.11%)
Oct 04, 2013 7.227 7.270 7.165 7.176 890,582 -0.07(-1.02%)
Oct 03, 2013 7.337 7.392 7.237 7.250 1,166,353 -0.11(-1.50%)
Oct 02, 2013 7.359 7.384 7.332 7.361 1,140,210 +0.00(+0.00%)
Oct 01, 2013 7.372 7.378 7.306 7.361 3,058,513 -0.01(-0.13%)
Sep 27, 2013 7.322 7.382 7.254 7.370 680,236 +0.05(+0.66%)
Sep 26, 2013 7.332 7.392 7.281 7.322 459,267 -0.01(-0.13%)
Sep 25, 2013 7.450 7.469 7.275 7.332 869,758 -0.09(-1.18%)
Sep 24, 2013 7.320 7.450 7.268 7.419 1,430,475 +0.10(+1.38%)
Sep 23, 2013 7.198 7.330 7.178 7.318 860,960 +0.09(+1.29%)
Sep 20, 2013 7.312 7.313 7.212 7.225 685,808 -0.09(-1.22%)
Sep 19, 2013 7.372 7.411 7.287 7.314 958,754 -0.06(-0.79%)
Sep 18, 2013 7.204 7.372 7.132 7.372 1,180,888 +0.15(+2.10%)
Sep 17, 2013 7.087 7.223 7.081 7.221 1,521,908 +0.15(+2.08%)
Sep 16, 2013 7.042 7.085 6.998 7.074 837,048 +0.13(+1.93%)
Sep 13, 2013 7.008 7.025 6.924 6.940 691,607 -0.05(-0.69%)
Sep 12, 2013 7.116 7.157 6.986 6.988 840,564 -0.11(-1.56%)
Sep 11, 2013 7.147 7.147 7.052 7.099 907,040 -0.03(-0.46%)
Sep 10, 2013 7.062 7.153 7.033 7.132 1,104,005 +0.11(+1.55%)
Sep 09, 2013 6.963 7.062 6.961 7.023 575,308 +0.10(+1.49%)
Sep 06, 2013 6.899 6.982 6.870 6.920 557,087 +0.07(+1.05%)
Sep 05, 2013 6.953 6.980 6.825 6.849 876,928 -0.08(-1.09%)
Sep 04, 2013 6.920 6.971 6.874 6.924 1,203,995 +0.03(+0.45%)
Sep 03, 2013 6.918 6.922 6.827 6.893 1,167,327 +0.03(+0.40%)
Aug 30, 2013 6.684 6.880 6.678 6.866 1,933,760 +0.20(+3.03%)
Aug 29, 2013 6.647 6.709 6.614 6.664 1,768,711 +0.00(+0.00%)
Aug 28, 2013 6.753 6.817 6.647 6.664 2,868,284 -0.10(-1.52%)
Aug 27, 2013 6.865 6.893 6.746 6.767 1,818,244 -0.13(-1.86%)
Aug 26, 2013 6.976 6.976 6.863 6.895 1,602,404 -0.04(-0.58%)
Aug 23, 2013 6.964 7.060 6.934 6.936 1,163,851 +0.02(+0.22%)
Aug 22, 2013 6.819 6.936 6.803 6.920 1,122,332 +0.10(+1.43%)
Aug 21, 2013 6.897 6.897 6.813 6.823 960,894 -0.09(-1.25%)
Aug 20, 2013 6.955 6.991 6.876 6.909 1,155,211 -0.05(-0.66%)
Aug 19, 2013 6.976 6.986 6.851 6.955 1,515,541 -0.02(-0.30%)
Aug 16, 2013 7.125 7.125 6.920 6.976 1,057,630 -0.16(-2.28%)
Aug 15, 2013 7.120 7.150 7.068 7.139 764,512 +0.00(+0.00%)
Aug 14, 2013 7.093 7.154 7.054 7.139 1,021,313 +0.11(+1.50%)
Aug 13, 2013 7.045 7.123 7.009 7.033 800,495 +0.00(+0.03%)
Aug 12, 2013 7.016 7.093 7.012 7.032 1,191,548 +0.02(+0.27%)
Aug 09, 2013 6.984 7.030 6.947 7.012 594,709 +0.00(+0.03%)
Aug 08, 2013 7.035 7.108 6.995 7.010 832,382 -0.03(-0.49%)
Aug 07, 2013 7.118 7.156 7.016 7.045 1,256,319 -0.05(-0.73%)
Aug 06, 2013 7.095 7.263 7.083 7.097 1,552,359 +0.09(+1.23%)
Aug 05, 2013 7.005 7.060 6.957 7.010 570,655 -0.02(-0.27%)
Aug 02, 2013 7.054 7.074 6.978 7.030 986,603 -0.04(-0.60%)
Aug 01, 2013 7.194 7.194 7.043 7.072 1,460,058 -0.07(-1.02%)
Jul 31, 2013 7.191 7.198 7.114 7.145 745,680 -0.03(-0.45%)
Jul 30, 2013 7.229 7.229 7.156 7.177 1,005,654 -0.04(-0.61%)
Jul 29, 2013 7.085 7.244 7.081 7.221 1,947,816 +0.13(+1.78%)
Jul 26, 2013 6.995 7.109 6.964 7.095 737,890 +0.07(+0.95%)
Jul 25, 2013 6.955 7.062 6.955 7.028 681,291 +0.06(+0.80%)
Jul 24, 2013 7.022 7.049 6.907 6.972 1,736,735 -0.06(-0.87%)
Jul 23, 2013 6.970 7.049 6.968 7.033 1,062,180 +0.07(+1.05%)
Jul 22, 2013 6.995 6.993 6.936 6.961 1,434,407 -0.03(-0.47%)
Jul 19, 2013 6.963 7.026 6.938 6.993 1,440,622 +0.02(+0.25%)
Jul 18, 2013 7.014 7.060 6.945 6.976 1,515,896 -0.01(-0.19%)
Jul 17, 2013 6.926 7.056 6.926 6.989 1,103,621 +0.06(+0.86%)
Jul 16, 2013 6.995 6.999 6.924 6.930 1,072,402 -0.07(-1.04%)
Jul 15, 2013 7.068 7.110 6.976 7.003 1,118,074 -0.05(-0.68%)
Jul 12, 2013 7.028 7.058 6.932 7.051 991,581 +0.04(+0.55%)
Jul 11, 2013 7.043 7.081 6.913 7.012 1,725,104 +0.02(+0.33%)
Jul 10, 2013 6.995 7.060 6.980 6.989 925,798 -0.01(-0.19%)
Jul 09, 2013 7.141 7.099 6.961 7.003 1,753,213 -0.10(-1.35%)
Jul 08, 2013 7.037 7.099 7.028 7.099 1,081,758 +0.09(+1.34%)
Jul 05, 2013 7.009 7.047 6.888 7.005 671,293 +0.02(+0.25%)
Jul 03, 2013 7.012 7.016 6.953 6.987 700,957 -0.02(-0.33%)
Jul 02, 2013 7.058 7.072 6.932 7.010 1,671,416 -0.03(-0.46%)
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.