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 (%)
Aug 31, 2016 11.00 11.11 10.95 10.97 472,477 -0.08(-0.77%)
Aug 30, 2016 11.05 11.13 11.01 11.05 422,532 -0.02(-0.17%)
Aug 29, 2016 11.08 11.14 11.04 11.07 460,176 +0.07(+0.64%)
Aug 26, 2016 11.13 11.17 10.98 11.00 714,498 -0.05(-0.47%)
Aug 25, 2016 11.06 11.11 11.04 11.05 440,788 -0.04(-0.35%)
Aug 24, 2016 11.23 11.23 11.07 11.09 484,885 -0.06(-0.57%)
Aug 23, 2016 11.14 11.22 11.06 11.15 465,372 +0.11(+0.98%)
Aug 22, 2016 11.10 11.10 11.02 11.04 750,936 -0.05(-0.47%)
Aug 19, 2016 11.27 11.31 11.03 11.10 666,207 -0.22(-1.92%)
Aug 18, 2016 11.30 11.38 11.25 11.31 621,136 +0.01(+0.12%)
Aug 17, 2016 11.26 11.39 11.19 11.30 516,376 +0.04(+0.38%)
Aug 16, 2016 11.38 11.38 11.23 11.26 463,775 -0.05(-0.46%)
Aug 15, 2016 11.35 11.41 11.28 11.31 674,255 +0.01(+0.08%)
Aug 12, 2016 11.39 11.42 11.28 11.30 397,479 -0.03(-0.26%)
Aug 11, 2016 11.34 11.44 11.31 11.33 635,950 +0.01(+0.12%)
Aug 10, 2016 11.31 11.35 11.25 11.32 752,029 +0.12(+1.03%)
Aug 09, 2016 11.21 11.21 11.14 11.20 462,005 +0.04(+0.38%)
Aug 08, 2016 11.09 11.23 11.06 11.16 547,447 +0.10(+0.90%)
Aug 05, 2016 11.03 11.09 10.89 11.06 656,459 +0.09(+0.85%)
Aug 04, 2016 10.76 11.05 10.72 10.97 816,697 +0.32(+3.01%)
Aug 03, 2016 10.51 10.79 10.51 10.64 683,667 +0.09(+0.90%)
Aug 02, 2016 10.46 10.59 10.43 10.55 643,556 +0.09(+0.86%)
Aug 01, 2016 10.66 10.66 10.45 10.46 342,439 -0.18(-1.66%)
Jul 29, 2016 10.34 10.67 10.31 10.64 597,574 +0.34(+3.29%)
Jul 28, 2016 10.31 10.38 10.21 10.30 545,429 -0.03(-0.26%)
Jul 27, 2016 10.50 10.50 10.32 10.32 434,766 -0.13(-1.23%)
Jul 26, 2016 10.49 10.58 10.44 10.45 296,205 -0.04(-0.41%)
Jul 25, 2016 10.57 10.57 10.41 10.50 371,474 -0.07(-0.64%)
Jul 22, 2016 10.63 10.69 10.49 10.56 339,647 -0.06(-0.53%)
Jul 21, 2016 10.81 10.86 10.60 10.62 497,920 -0.19(-1.74%)
Jul 20, 2016 10.62 10.88 10.61 10.81 777,330 +0.16(+1.53%)
Jul 19, 2016 10.54 10.71 10.49 10.64 672,353 +0.04(+0.38%)
Jul 18, 2016 10.52 10.66 10.51 10.60 669,273 +0.08(+0.77%)
Jul 15, 2016 10.56 10.56 10.41 10.52 639,273 +0.06(+0.58%)
Jul 14, 2016 10.56 10.63 10.45 10.46 453,168 -0.08(-0.79%)
Jul 13, 2016 10.58 10.69 10.51 10.55 575,070 -0.04(-0.34%)
Jul 12, 2016 10.50 10.66 10.44 10.58 798,374 +0.14(+1.34%)
Jul 11, 2016 10.47 10.52 10.29 10.44 563,575 -0.02(-0.24%)
Jul 08, 2016 10.40 10.48 10.30 10.47 505,031 +0.15(+1.47%)
Jul 07, 2016 10.62 10.62 10.25 10.31 850,064 -0.17(-1.60%)
Jul 06, 2016 10.21 10.52 10.04 10.48 1,517,766 +0.15(+1.49%)
Jul 05, 2016 10.42 10.45 10.29 10.33 1,300,896 -0.10(-0.93%)
Jul 01, 2016 10.17 10.43 10.43 10.43 1,626,093 +0.20(+1.92%)
Jun 30, 2016 10.03 10.23 9.953 10.23 934,010 +0.25(+2.49%)
Jun 29, 2016 9.637 10.01 9.637 9.980 670,463 +0.45(+4.74%)
Jun 28, 2016 9.616 9.616 9.485 9.528 840,440 +0.07(+0.69%)
Jun 27, 2016 9.596 9.653 9.420 9.463 1,512,426 -0.27(-2.79%)
Jun 24, 2016 9.757 9.996 9.610 9.734 1,175,282 -0.34(-3.41%)
Jun 23, 2016 10.05 10.10 9.998 10.08 469,173 +0.11(+1.09%)
Jun 22, 2016 10.04 10.06 9.962 9.969 692,587 -0.05(-0.54%)
Jun 21, 2016 10.19 10.19 9.960 10.02 633,127 -0.08(-0.83%)
Jun 20, 2016 10.04 10.18 9.973 10.11 383,722 +0.12(+1.15%)
Jun 17, 2016 9.955 10.03 9.906 9.992 322,493 +0.08(+0.80%)
Jun 16, 2016 9.876 9.971 9.738 9.912 686,897 -0.04(-0.41%)
Jun 15, 2016 9.971 9.998 9.894 9.953 1,025,960 +0.04(+0.43%)
Jun 14, 2016 10.01 10.03 9.883 9.910 967,023 -0.12(-1.22%)
Jun 13, 2016 10.19 10.19 10.03 10.03 1,407,656 -0.16(-1.57%)
Jun 10, 2016 10.20 10.23 10.11 10.19 602,530 -0.01(-0.11%)
Jun 09, 2016 10.12 10.24 10.08 10.20 619,694 +0.11(+1.07%)
Jun 08, 2016 9.989 10.13 9.989 10.10 1,501,253 +0.19(+1.94%)
Jun 07, 2016 9.924 9.969 9.851 9.903 712,609 +0.02(+0.25%)
Jun 06, 2016 9.761 9.928 9.752 9.879 510,509 +0.14(+1.46%)
Jun 03, 2016 9.741 9.888 9.713 9.736 568,491 +0.02(+0.21%)
Jun 02, 2016 9.610 9.768 9.605 9.716 436,461 +0.03(+0.33%)
Jun 01, 2016 9.659 9.709 9.501 9.684 445,620 +0.02(+0.21%)
May 31, 2016 9.594 9.702 9.567 9.664 1,030,257 +0.08(+0.80%)
May 27, 2016 9.605 9.587 9.587 9.587 766,808 +0.02(+0.26%)
May 26, 2016 9.560 9.607 9.506 9.562 610,942 +0.06(+0.62%)
May 25, 2016 9.503 9.552 9.430 9.503 934,741 +0.02(+0.16%)
May 24, 2016 9.517 9.566 9.463 9.488 637,207 +0.02(+0.19%)
May 23, 2016 9.506 9.523 9.448 9.470 257,526 -0.05(-0.54%)
May 20, 2016 9.535 9.579 9.481 9.521 717,658 -0.01(-0.14%)
May 19, 2016 9.644 9.644 9.490 9.535 494,826 -0.11(-1.13%)
May 18, 2016 9.740 9.804 9.644 9.644 537,157 -0.13(-1.32%)
May 17, 2016 9.666 9.800 9.653 9.773 419,680 +0.11(+1.11%)
May 16, 2016 9.673 9.793 9.645 9.666 432,730 +0.09(+0.91%)
May 13, 2016 9.557 9.612 9.537 9.579 590,871 -0.09(-0.92%)
May 12, 2016 9.729 9.780 9.651 9.668 343,036 -0.01(-0.12%)
May 11, 2016 9.601 9.733 9.530 9.680 488,162 +0.05(+0.49%)
May 10, 2016 9.570 9.677 9.442 9.633 961,968 +0.10(+1.05%)
May 09, 2016 9.691 9.691 9.486 9.532 730,337 -0.12(-1.20%)
May 06, 2016 9.392 9.697 9.392 9.648 675,179 +0.22(+2.37%)
May 05, 2016 9.209 9.465 9.209 9.425 481,295 +0.17(+1.81%)
May 04, 2016 9.350 9.358 9.191 9.258 507,253 -0.10(-1.10%)
May 03, 2016 9.296 9.416 9.153 9.361 789,992 -0.02(-0.19%)
May 02, 2016 9.387 9.433 9.329 9.379 819,748 -0.03(-0.28%)
Apr 29, 2016 9.501 9.539 9.323 9.405 525,681 -0.09(-0.94%)
Apr 28, 2016 9.488 9.586 9.474 9.494 413,226 +0.00(+0.00%)
Apr 27, 2016 9.432 9.557 9.432 9.494 609,276 +0.07(+0.71%)
Apr 26, 2016 9.410 9.502 9.399 9.428 472,667 +0.03(+0.36%)
Apr 25, 2016 9.372 9.421 9.316 9.394 443,740 +0.02(+0.21%)
Apr 22, 2016 9.336 9.508 9.336 9.374 791,522 +0.05(+0.50%)
Apr 21, 2016 9.365 9.367 9.249 9.327 550,777 -0.02(-0.21%)
Apr 20, 2016 9.298 9.365 9.189 9.347 631,717 +0.03(+0.34%)
Apr 19, 2016 9.263 9.350 9.247 9.316 769,232 +0.07(+0.72%)
Apr 18, 2016 9.198 9.274 9.187 9.249 489,247 +0.00(+0.00%)
Apr 15, 2016 9.242 9.316 9.216 9.249 323,550 +0.00(+0.02%)
Apr 14, 2016 9.256 9.296 9.198 9.247 1,559,136 -0.03(-0.29%)
Apr 13, 2016 9.276 9.276 9.213 9.274 1,091,177 -0.00(-0.02%)
Apr 12, 2016 9.213 9.300 9.124 9.276 1,675,151 +0.11(+1.24%)
Apr 11, 2016 9.098 9.216 9.075 9.162 627,188 +0.10(+1.11%)
Apr 08, 2016 8.941 9.077 8.941 9.062 1,386,299 +0.22(+2.50%)
Apr 07, 2016 8.919 8.966 8.819 8.841 892,885 -0.12(-1.32%)
Apr 06, 2016 8.930 9.008 8.883 8.959 728,529 +0.00(+0.02%)
Apr 05, 2016 8.812 9.028 8.718 8.957 1,390,088 -0.03(-0.37%)
Apr 04, 2016 9.283 9.309 8.968 8.991 1,416,051 -0.34(-3.66%)
Apr 01, 2016 9.334 9.428 9.225 9.332 703,814 -0.06(-0.66%)
Mar 31, 2016 9.240 9.439 9.200 9.394 825,381 +0.17(+1.86%)
Mar 30, 2016 9.142 9.265 9.113 9.222 754,052 +0.13(+1.45%)
Mar 29, 2016 9.033 9.113 8.957 9.091 568,591 +0.06(+0.72%)
Mar 28, 2016 8.897 9.043 8.883 9.026 861,367 +0.13(+1.45%)
Mar 24, 2016 8.770 8.897 8.897 8.897 1,017,134 +0.04(+0.40%)
Mar 23, 2016 9.064 9.075 8.861 8.861 1,146,438 -0.21(-2.26%)
Mar 22, 2016 9.055 9.124 8.944 9.066 925,588 -0.01(-0.15%)
Mar 21, 2016 8.953 9.091 8.937 9.080 855,756 +0.13(+1.42%)
Mar 18, 2016 9.017 9.049 8.944 8.953 1,122,821 -0.02(-0.25%)
Mar 17, 2016 8.926 9.069 8.915 8.975 1,258,771 +0.06(+0.63%)
Mar 16, 2016 8.857 8.973 8.812 8.919 886,109 +0.04(+0.50%)
Mar 15, 2016 8.694 8.879 8.625 8.875 569,810 +0.10(+1.14%)
Mar 14, 2016 8.772 8.817 8.687 8.774 396,839 -0.02(-0.28%)
Mar 11, 2016 8.752 8.832 8.701 8.799 711,276 +0.11(+1.23%)
Mar 10, 2016 8.736 8.799 8.603 8.692 658,792 -0.04(-0.41%)
Mar 09, 2016 8.654 8.752 8.604 8.727 790,212 +0.11(+1.27%)
Mar 08, 2016 8.730 8.739 8.582 8.618 908,071 -0.06(-0.72%)
Mar 07, 2016 8.397 8.698 8.364 8.681 937,132 +0.25(+2.93%)
Mar 04, 2016 8.368 8.433 8.295 8.433 1,029,876 +0.10(+1.23%)
Mar 03, 2016 8.348 8.353 8.207 8.331 1,223,042 +0.01(+0.08%)
Mar 02, 2016 8.473 8.482 8.259 8.324 808,272 -0.15(-1.81%)
Mar 01, 2016 8.453 8.556 8.355 8.478 1,973,524 +0.08(+0.98%)
Feb 29, 2016 8.302 8.402 8.302 8.395 1,098,981 +0.09(+1.13%)
Feb 26, 2016 8.250 8.328 8.235 8.302 1,108,085 +0.08(+0.92%)
Feb 25, 2016 8.070 8.240 8.070 8.226 1,247,515 +0.18(+2.19%)
Feb 24, 2016 7.933 8.120 7.834 8.050 1,425,075 +0.07(+0.94%)
Feb 23, 2016 7.885 7.992 7.841 7.975 1,089,546 +0.15(+1.88%)
Feb 22, 2016 7.883 8.008 7.751 7.828 2,251,535 +0.07(+0.96%)
Feb 19, 2016 7.769 7.806 7.676 7.753 895,207 -0.04(-0.56%)
Feb 18, 2016 7.760 7.865 7.747 7.797 1,403,022 +0.07(+0.88%)
Feb 17, 2016 7.701 7.777 7.635 7.729 1,625,806 +0.14(+1.79%)
Feb 16, 2016 7.613 7.705 7.518 7.593 1,323,341 +0.07(+0.96%)
Feb 12, 2016 7.553 7.521 7.521 7.521 1,610,836 +0.08(+1.03%)
Feb 11, 2016 7.619 7.648 7.345 7.444 2,406,660 -0.26(-3.39%)
Feb 10, 2016 7.755 7.843 7.676 7.705 975,353 -0.09(-1.10%)
Feb 09, 2016 7.749 7.891 7.733 7.791 1,413,868 -0.02(-0.20%)
Feb 08, 2016 7.823 7.891 7.722 7.806 1,337,326 -0.05(-0.70%)
Feb 05, 2016 7.973 8.047 7.859 7.861 1,576,314 -0.11(-1.35%)
Feb 04, 2016 7.856 8.010 7.856 7.968 1,316,426 +0.16(+2.02%)
Feb 03, 2016 7.722 7.852 7.580 7.810 1,585,020 +0.16(+2.09%)
Feb 02, 2016 7.773 7.796 7.617 7.650 664,470 -0.15(-1.91%)
Feb 01, 2016 7.898 7.902 7.749 7.799 633,797 -0.09(-1.17%)
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%)
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.