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 (%)
Jul 31, 2012 6.069 6.141 6.060 6.100 8,163,437 -0.13(-2.06%)
Jul 30, 2012 6.188 6.278 6.148 6.229 951,938 +0.01(+0.21%)
Jul 27, 2012 6.289 6.306 6.144 6.216 892,716 -0.06(-0.99%)
Jul 26, 2012 6.141 6.297 6.141 6.278 2,007,583 +0.22(+3.63%)
Jul 25, 2012 6.099 6.143 5.996 6.058 905,107 +0.01(+0.24%)
Jul 24, 2012 6.091 6.139 6.012 6.044 701,225 -0.01(-0.24%)
Jul 23, 2012 6.051 6.077 5.983 6.058 1,480,009 -0.03(-0.54%)
Jul 20, 2012 6.165 6.165 6.069 6.091 931,268 -0.07(-1.19%)
Jul 19, 2012 6.196 6.196 6.128 6.165 731,570 +0.01(+0.09%)
Jul 18, 2012 6.111 6.188 6.108 6.159 671,443 +0.03(+0.54%)
Jul 17, 2012 6.199 6.205 6.117 6.126 924,827 -0.06(-1.01%)
Jul 16, 2012 6.067 6.216 6.062 6.188 750,151 +0.12(+2.06%)
Jul 13, 2012 5.989 6.080 5.968 6.064 1,883,392 +0.11(+1.79%)
Jul 12, 2012 6.078 6.089 5.943 5.957 2,120,491 -0.13(-2.17%)
Jul 11, 2012 6.100 6.132 6.056 6.089 728,450 -0.02(-0.39%)
Jul 10, 2012 6.170 6.214 6.102 6.113 571,613 -0.03(-0.57%)
Jul 09, 2012 6.161 6.176 6.106 6.148 387,774 -0.03(-0.50%)
Jul 06, 2012 6.216 6.218 6.117 6.179 687,417 -0.05(-0.82%)
Jul 05, 2012 6.256 6.260 6.225 6.231 1,272,839 -0.01(-0.18%)
Jul 03, 2012 6.242 6.265 6.218 6.242 3,964,049 +0.01(+0.21%)
Jul 02, 2012 6.154 6.248 6.119 6.229 1,002,913 +0.07(+1.19%)
Jun 29, 2012 6.188 6.221 6.060 6.155 904,141 +0.05(+0.81%)
Jun 28, 2012 6.045 6.113 6.018 6.106 3,703,084 +0.03(+0.45%)
Jun 27, 2012 6.012 6.093 6.007 6.078 951,523 +0.06(+1.04%)
Jun 26, 2012 5.899 6.051 5.888 6.016 1,825,582 +0.10(+1.64%)
Jun 25, 2012 5.847 5.930 5.822 5.919 3,210,626 +0.02(+0.37%)
Jun 22, 2012 5.901 5.928 5.829 5.897 1,338,812 -0.00(-0.06%)
Jun 21, 2012 6.016 6.055 5.886 5.901 1,324,862 -0.12(-1.95%)
Jun 20, 2012 6.099 6.174 5.965 6.018 6,860,799 -0.13(-2.09%)
Jun 19, 2012 6.196 6.210 6.082 6.146 8,677,340 -0.00(-0.06%)
Jun 18, 2012 6.036 6.168 6.033 6.150 2,625,908 +0.11(+1.88%)
Jun 15, 2012 6.000 6.067 5.974 6.036 1,732,886 +0.02(+0.34%)
Jun 14, 2012 6.115 6.157 6.005 6.016 2,408,114 -0.10(-1.59%)
Jun 13, 2012 6.051 6.132 5.992 6.113 3,331,164 +0.03(+0.54%)
Jun 12, 2012 6.040 6.157 5.959 6.080 2,493,644 +0.06(+0.97%)
Jun 11, 2012 6.071 6.078 6.007 6.022 2,733,253 +0.01(+0.21%)
Jun 08, 2012 5.928 6.049 5.882 6.009 2,029,638 +0.05(+0.86%)
Jun 07, 2012 5.924 5.963 5.851 5.957 5,173,244 +0.07(+1.21%)
Jun 06, 2012 5.835 5.893 5.825 5.886 1,874,469 +0.07(+1.23%)
Jun 05, 2012 5.833 5.868 5.758 5.814 2,822,873 -0.01(-0.09%)
Jun 04, 2012 5.774 5.838 5.715 5.820 2,377,175 +0.08(+1.41%)
Jun 01, 2012 5.651 5.785 5.637 5.739 2,258,121 +0.00(+0.00%)
May 31, 2012 5.747 5.776 5.706 5.739 748,667 +0.00(+0.06%)
May 30, 2012 5.730 5.761 5.703 5.736 772,473 -0.05(-0.92%)
May 29, 2012 5.723 5.824 5.688 5.789 1,817,473 +0.12(+2.09%)
May 25, 2012 5.696 5.696 5.643 5.670 918,202 -0.02(-0.32%)
May 24, 2012 5.687 5.707 5.654 5.689 768,360 +0.03(+0.51%)
May 23, 2012 5.607 5.670 5.602 5.660 2,397,501 +0.03(+0.55%)
May 22, 2012 5.638 5.652 5.609 5.629 1,273,177 +0.02(+0.42%)
May 21, 2012 5.515 5.616 5.495 5.605 601,474 +0.08(+1.51%)
May 18, 2012 5.618 5.622 5.495 5.522 1,654,344 -0.10(-1.71%)
May 17, 2012 5.640 5.651 5.587 5.618 1,579,671 -0.03(-0.51%)
May 16, 2012 5.573 5.670 5.573 5.647 959,838 +0.07(+1.33%)
May 15, 2012 5.540 5.643 5.531 5.573 541,026 +0.02(+0.39%)
May 14, 2012 5.574 5.603 5.526 5.551 835,454 -0.07(-1.19%)
May 11, 2012 5.623 5.663 5.582 5.618 884,785 -0.01(-0.16%)
May 10, 2012 5.719 5.719 5.603 5.627 925,135 -0.01(-0.10%)
May 09, 2012 5.460 5.652 5.437 5.632 1,912,004 +0.05(+0.97%)
May 08, 2012 5.632 5.667 5.526 5.578 1,295,201 -0.09(-1.50%)
May 07, 2012 5.616 5.672 5.616 5.663 1,056,496 +0.02(+0.35%)
May 04, 2012 5.663 5.696 5.616 5.643 689,615 -0.02(-0.35%)
May 03, 2012 5.665 5.692 5.643 5.663 1,096,631 +0.01(+0.16%)
May 02, 2012 5.687 5.701 5.638 5.654 1,688,931 -0.04(-0.73%)
May 01, 2012 5.725 5.743 5.652 5.696 2,912,700 -0.02(-0.32%)
Apr 30, 2012 5.815 5.815 5.685 5.714 2,076,462 -0.07(-1.19%)
Apr 27, 2012 5.830 5.835 5.732 5.783 1,458,737 -0.04(-0.62%)
Apr 26, 2012 5.616 5.830 5.616 5.819 1,540,607 +0.19(+3.38%)
Apr 25, 2012 5.587 5.629 5.564 5.629 726,272 +0.08(+1.44%)
Apr 24, 2012 5.524 5.555 5.502 5.549 1,436,260 +0.02(+0.33%)
Apr 23, 2012 5.526 5.536 5.471 5.531 1,563,426 -0.02(-0.36%)
Apr 20, 2012 5.558 5.571 5.526 5.551 977,788 +0.05(+0.86%)
Apr 19, 2012 5.515 5.538 5.480 5.504 954,059 -0.02(-0.30%)
Apr 18, 2012 5.478 5.520 5.447 5.520 1,237,232 +0.03(+0.53%)
Apr 17, 2012 5.527 5.545 5.475 5.491 809,748 +0.02(+0.36%)
Apr 16, 2012 5.565 5.565 5.448 5.471 843,154 -0.04(-0.79%)
Apr 13, 2012 5.612 5.625 5.515 5.515 1,227,688 -0.07(-1.33%)
Apr 12, 2012 5.462 5.590 5.462 5.589 1,352,083 +0.14(+2.59%)
Apr 11, 2012 5.402 5.448 5.372 5.448 1,724,876 +0.07(+1.38%)
Apr 10, 2012 5.480 5.491 5.344 5.373 2,580,831 -0.11(-2.02%)
Apr 09, 2012 5.571 5.594 5.444 5.484 1,911,783 -0.12(-2.10%)
Apr 05, 2012 5.678 5.678 5.562 5.602 1,369,178 -0.07(-1.18%)
Apr 04, 2012 5.698 5.727 5.647 5.669 1,477,284 -0.06(-1.07%)
Apr 03, 2012 5.727 5.756 5.703 5.730 1,217,923 +0.00(+0.06%)
Apr 02, 2012 5.748 5.776 5.636 5.727 2,324,727 +0.00(+0.03%)
Mar 30, 2012 5.667 5.732 5.654 5.725 1,586,980 +0.09(+1.61%)
Mar 29, 2012 5.598 5.634 5.561 5.634 1,438,347 +0.04(+0.65%)
Mar 28, 2012 5.587 5.612 5.538 5.598 1,207,557 +0.00(+0.06%)
Mar 27, 2012 5.622 5.622 5.567 5.594 1,002,153 +0.00(+0.03%)
Mar 26, 2012 5.594 5.609 5.518 5.593 1,438,154 +0.05(+0.98%)
Mar 23, 2012 5.522 5.629 5.500 5.538 2,171,668 +0.02(+0.30%)
Mar 22, 2012 5.477 5.547 5.435 5.522 1,204,985 +0.04(+0.73%)
Mar 21, 2012 5.451 5.486 5.399 5.482 2,136,959 +0.04(+0.67%)
Mar 20, 2012 5.535 5.540 5.433 5.446 2,729,911 -0.11(-2.02%)
Mar 19, 2012 5.616 5.622 5.536 5.558 1,255,453 -0.05(-0.87%)
Mar 16, 2012 5.643 5.643 5.571 5.607 1,090,448 -0.01(-0.13%)
Mar 15, 2012 5.623 5.640 5.537 5.614 2,107,594 -0.02(-0.29%)
Mar 14, 2012 5.701 5.707 5.618 5.631 2,099,927 -0.10(-1.74%)
Mar 13, 2012 5.716 5.730 5.654 5.730 1,100,610 +0.05(+0.93%)
Mar 12, 2012 5.612 5.736 5.612 5.678 1,843,773 +0.07(+1.19%)
Mar 09, 2012 5.571 5.651 5.558 5.611 1,474,999 +0.05(+0.81%)
Mar 08, 2012 5.511 5.576 5.493 5.565 1,524,500 +0.10(+1.79%)
Mar 07, 2012 5.460 5.484 5.419 5.468 3,125,236 +0.03(+0.57%)
Mar 06, 2012 5.372 5.448 5.349 5.437 1,566,368 +0.02(+0.37%)
Mar 05, 2012 5.362 5.435 5.332 5.417 1,672,316 +0.06(+1.08%)
Mar 02, 2012 5.379 5.406 5.335 5.359 4,363,296 -0.01(-0.20%)
Mar 01, 2012 5.404 5.420 5.346 5.370 3,424,047 -0.01(-0.24%)
Feb 29, 2012 5.451 5.462 5.352 5.382 1,900,379 -0.03(-0.60%)
Feb 28, 2012 5.442 5.469 5.402 5.415 1,913,031 -0.03(-0.50%)
Feb 27, 2012 5.422 5.469 5.335 5.442 1,406,056 +0.07(+1.33%)
Feb 24, 2012 5.346 5.412 5.344 5.371 1,827,320 +0.01(+0.17%)
Feb 23, 2012 5.346 5.410 5.319 5.362 4,483,637 +0.03(+0.54%)
Feb 22, 2012 5.342 5.349 5.322 5.333 2,124,841 -0.01(-0.17%)
Feb 21, 2012 5.349 5.355 5.287 5.342 2,416,615 +0.05(+0.91%)
Feb 17, 2012 5.292 5.313 5.278 5.294 1,236,247 +0.01(+0.20%)
Feb 16, 2012 5.238 5.301 5.202 5.283 1,248,623 +0.04(+0.68%)
Feb 15, 2012 5.301 5.303 5.233 5.247 1,182,123 -0.03(-0.64%)
Feb 14, 2012 5.267 5.304 5.258 5.281 1,449,878 +0.02(+0.44%)
Feb 13, 2012 5.192 5.308 5.152 5.258 2,910,629 +0.11(+2.08%)
Feb 10, 2012 5.181 5.211 5.027 5.151 2,891,630 -0.02(-0.35%)
Feb 09, 2012 5.201 5.233 5.145 5.168 3,839,602 +0.07(+1.30%)
Feb 08, 2012 5.077 5.156 5.059 5.102 1,699,613 +0.03(+0.49%)
Feb 07, 2012 5.054 5.115 5.050 5.077 1,651,794 +0.01(+0.28%)
Feb 06, 2012 5.099 5.099 5.040 5.063 2,632,449 -0.05(-0.95%)
Feb 03, 2012 5.172 5.172 5.084 5.111 2,436,000 -0.01(-0.10%)
Feb 02, 2012 5.197 5.199 5.108 5.117 2,076,261 -0.11(-2.05%)
Feb 01, 2012 5.240 5.294 5.217 5.224 1,509,347 +0.01(+0.10%)
Jan 31, 2012 5.229 5.229 5.156 5.219 1,096,774 +0.04(+0.79%)
Jan 30, 2012 5.138 5.177 5.122 5.177 838,627 +0.03(+0.56%)
Jan 27, 2012 5.136 5.160 5.134 5.149 917,447 -0.00(-0.03%)
Jan 26, 2012 5.183 5.183 5.142 5.151 1,931,886 -0.00(-0.03%)
Jan 25, 2012 5.093 5.161 5.054 5.152 1,259,590 +0.05(+0.98%)
Jan 24, 2012 5.149 5.149 5.090 5.102 1,368,745 -0.05(-0.90%)
Jan 23, 2012 5.147 5.242 5.138 5.149 1,899,628 +0.01(+0.24%)
Jan 20, 2012 5.152 5.158 5.088 5.136 1,099,413 +0.00(+0.03%)
Jan 19, 2012 5.163 5.185 5.072 5.134 1,925,089 +0.00(+0.07%)
Jan 18, 2012 5.181 5.192 5.131 5.131 1,546,412 -0.05(-0.93%)
Jan 17, 2012 5.186 5.213 5.163 5.179 2,501,578 +0.06(+1.19%)
Jan 13, 2012 5.113 5.143 5.083 5.118 1,715,941 +0.01(+0.11%)
Jan 12, 2012 5.149 5.151 5.072 5.113 1,844,307 -0.01(-0.21%)
Jan 11, 2012 5.118 5.156 5.077 5.124 1,882,714 -0.01(-0.10%)
Jan 10, 2012 5.217 5.242 5.090 5.129 3,248,479 -0.06(-1.24%)
Jan 09, 2012 5.188 5.233 5.124 5.194 2,312,832 +0.07(+1.36%)
Jan 06, 2012 5.120 5.140 5.068 5.124 1,017,938 +0.03(+0.53%)
Jan 05, 2012 5.083 5.115 4.991 5.097 2,301,547 -0.02(-0.31%)
Jan 04, 2012 5.007 5.127 4.984 5.113 4,092,490 +0.16(+3.18%)
Dec 30, 2011 4.982 4.984 4.947 4.956 1,581,526 -0.01(-0.29%)
Dec 29, 2011 4.963 4.975 4.945 4.970 1,285,481 +0.03(+0.54%)
Dec 28, 2011 4.988 5.006 4.879 4.943 1,733,576 -0.04(-0.83%)
Dec 27, 2011 4.843 5.003 4.821 4.984 1,509,554 +0.20(+4.15%)
Dec 23, 2011 4.755 4.786 4.748 4.786 2,408,119 +0.07(+1.44%)
Dec 21, 2011 4.705 4.730 4.680 4.718 1,814,246 +0.03(+0.65%)
Dec 20, 2011 4.682 4.712 4.673 4.687 1,701,821 +0.04(+0.85%)
Dec 19, 2011 4.666 4.675 4.643 4.648 1,780,758 -0.00(-0.04%)
Dec 16, 2011 4.630 4.666 4.607 4.650 1,014,908 -0.00(-0.04%)
Dec 15, 2011 4.609 4.709 4.601 4.651 1,208,327 +0.08(+1.72%)
Dec 14, 2011 4.635 4.651 4.549 4.573 1,591,062 -0.09(-1.88%)
Dec 13, 2011 4.655 4.703 4.592 4.660 3,503,597 +0.01(+0.19%)
Dec 12, 2011 4.610 4.669 4.607 4.651 1,207,824 +0.01(+0.12%)
Dec 09, 2011 4.669 4.703 4.621 4.646 1,659,753 +0.01(+0.12%)
Dec 08, 2011 4.628 4.689 4.566 4.641 1,446,117 -0.01(-0.19%)
Dec 07, 2011 4.676 4.684 4.616 4.650 1,191,497 -0.03(-0.65%)
Dec 06, 2011 4.714 4.714 4.669 4.680 1,673,224 -0.01(-0.27%)
Dec 05, 2011 4.657 4.703 4.651 4.693 1,751,793 +0.07(+1.59%)
Dec 02, 2011 4.625 4.651 4.587 4.619 1,207,371 +0.03(+0.62%)
Dec 01, 2011 4.623 4.626 4.573 4.591 1,265,878 +0.00(+0.04%)
Nov 30, 2011 4.614 4.623 4.569 4.589 2,204,706 +0.07(+1.62%)
Nov 29, 2011 4.575 4.596 4.481 4.515 1,558,491 -0.05(-1.02%)
Nov 28, 2011 4.628 4.628 4.555 4.562 1,873,345 +0.08(+1.88%)
Nov 25, 2011 4.432 4.499 4.432 4.478 552,323 +0.05(+1.08%)
Nov 23, 2011 4.455 4.460 4.411 4.430 2,271,643 -0.04(-0.91%)
Nov 22, 2011 4.466 4.507 4.459 4.471 1,516,945 +0.00(+0.08%)
Nov 21, 2011 4.496 4.513 4.443 4.467 1,617,402 -0.04(-0.86%)
Nov 18, 2011 4.529 4.543 4.496 4.506 2,190,435 -0.02(-0.51%)
Nov 17, 2011 4.543 4.566 4.503 4.529 1,373,651 -0.02(-0.39%)
Nov 16, 2011 4.601 4.617 4.543 4.547 1,960,696 -0.08(-1.64%)
Nov 15, 2011 4.640 4.709 4.621 4.623 1,729,477 -0.02(-0.34%)
Nov 14, 2011 4.658 4.658 4.598 4.638 1,644,012 -0.01(-0.19%)
Nov 11, 2011 4.614 4.656 4.575 4.647 2,404,684 +0.08(+1.74%)
Nov 10, 2011 4.591 4.619 4.547 4.568 2,805,410 +0.02(+0.50%)
Nov 09, 2011 4.519 4.584 4.490 4.545 2,830,807 -0.01(-0.12%)
Nov 08, 2011 4.541 4.557 4.506 4.550 2,089,287 +0.02(+0.39%)
Nov 07, 2011 4.517 4.596 4.510 4.533 4,911,542 +0.02(+0.51%)
Nov 04, 2011 4.485 4.519 4.448 4.510 2,664,655 +0.03(+0.71%)
Nov 03, 2011 4.430 4.497 4.404 4.478 2,376,600 +0.05(+1.24%)
Nov 02, 2011 4.478 4.489 4.407 4.423 2,634,899 +0.01(+0.24%)
Nov 01, 2011 4.340 4.429 4.323 4.413 3,087,140 -0.01(-0.32%)
Oct 31, 2011 4.503 4.503 4.395 4.427 2,301,150 -0.03(-0.71%)
Oct 28, 2011 4.448 4.480 4.436 4.459 3,620,748 +0.02(+0.52%)
Oct 27, 2011 4.527 4.545 4.427 4.436 3,409,197 +0.01(+0.12%)
Oct 26, 2011 4.466 4.471 4.411 4.430 2,789,767 +0.00(+0.08%)
Oct 25, 2011 4.429 4.459 4.393 4.427 2,984,054 -0.03(-0.67%)
Oct 24, 2011 4.522 4.522 4.421 4.457 2,624,153 -0.02(-0.55%)
Oct 21, 2011 4.526 4.526 4.455 4.481 2,598,761 +0.01(+0.20%)
Oct 20, 2011 4.441 4.483 4.413 4.473 3,983,970 +0.03(+0.60%)
Oct 19, 2011 4.321 4.453 4.309 4.446 16,658,533 -0.05(-1.10%)
Oct 18, 2011 4.441 4.517 4.425 4.496 1,784,602 +0.04(+0.87%)
Oct 17, 2011 4.425 4.481 4.402 4.457 1,562,055 +0.03(+0.60%)
Oct 14, 2011 4.429 4.471 4.402 4.430 1,161,874 +0.04(+1.01%)
Oct 13, 2011 4.448 4.467 4.365 4.386 2,271,558 -0.04(-0.96%)
Oct 12, 2011 4.429 4.536 4.427 4.429 2,427,474 +0.07(+1.58%)
Oct 11, 2011 4.358 4.381 4.323 4.360 1,369,384 -0.01(-0.24%)
Oct 10, 2011 4.347 4.407 4.347 4.370 1,054,463 +0.07(+1.60%)
Oct 07, 2011 4.346 4.369 4.280 4.301 2,124,904 -0.00(-0.08%)
Oct 06, 2011 4.323 4.358 4.296 4.305 4,517,346 +0.13(+3.21%)
Oct 05, 2011 4.040 4.201 4.005 4.171 7,890,779 +0.11(+2.78%)
Oct 04, 2011 4.019 4.058 3.910 4.058 6,879,980 -0.00(-0.04%)
Oct 03, 2011 4.305 4.307 4.035 4.060 6,220,683 -0.23(-5.46%)
Sep 30, 2011 4.333 4.367 4.291 4.294 1,355,730 -0.06(-1.38%)
Sep 29, 2011 4.347 4.406 4.314 4.354 2,929,212 +0.06(+1.48%)
Sep 28, 2011 4.481 4.492 4.282 4.291 3,044,099 -0.20(-4.44%)
Sep 27, 2011 4.499 4.587 4.467 4.490 2,915,298 +0.05(+1.19%)
Sep 26, 2011 4.526 4.538 4.372 4.437 3,135,265 -0.09(-1.95%)
Sep 23, 2011 4.487 4.527 4.473 4.526 2,237,325 +0.03(+0.59%)
Sep 22, 2011 4.614 4.624 4.453 4.499 5,152,345 -0.25(-5.31%)
Sep 21, 2011 4.885 4.910 4.723 4.751 2,356,916 -0.11(-2.36%)
Sep 20, 2011 4.852 4.940 4.827 4.866 23,770,866 +0.06(+1.29%)
Sep 19, 2011 4.776 4.813 4.736 4.804 1,897,975 +0.00(+0.04%)
Sep 16, 2011 4.850 4.850 4.720 4.803 1,963,938 +0.03(+0.59%)
Sep 15, 2011 4.767 4.887 4.753 4.774 3,305,402 +0.04(+0.89%)
Sep 14, 2011 4.658 4.764 4.608 4.732 1,843,564 +0.08(+1.67%)
Sep 13, 2011 4.547 4.697 4.499 4.654 1,728,366 +0.11(+2.33%)
Sep 12, 2011 4.578 4.601 4.483 4.548 2,411,049 -0.06(-1.38%)
Sep 09, 2011 4.644 4.646 4.578 4.612 1,069,806 -0.07(-1.51%)
Sep 08, 2011 4.709 4.718 4.674 4.683 1,005,510 -0.04(-0.75%)
Sep 07, 2011 4.631 4.720 4.631 4.718 934,747 +0.11(+2.45%)
Sep 06, 2011 4.534 4.608 4.511 4.605 1,267,176 -0.05(-0.99%)
Sep 02, 2011 4.563 4.670 4.552 4.651 1,081,691 +0.03(+0.73%)
Sep 01, 2011 4.688 4.697 4.598 4.617 971,027 -0.06(-1.28%)
Aug 31, 2011 4.672 4.721 4.653 4.677 1,640,521 +0.03(+0.68%)
Aug 30, 2011 4.693 4.702 4.605 4.646 1,856,119 -0.04(-0.83%)
Aug 29, 2011 4.739 4.739 4.660 4.684 2,233,680 +0.11(+2.31%)
Aug 26, 2011 4.519 4.606 4.475 4.578 2,339,805 +0.04(+0.80%)
Aug 25, 2011 4.596 4.603 4.511 4.542 2,532,330 -0.02(-0.38%)
Aug 24, 2011 4.514 4.592 4.514 4.559 2,042,556 +0.05(+1.08%)
Aug 23, 2011 4.476 4.514 4.397 4.511 2,265,652 +0.10(+2.25%)
Aug 22, 2011 4.650 4.679 4.359 4.411 3,675,915 -0.13(-2.95%)
Aug 19, 2011 4.518 4.561 4.491 4.545 1,137,100 +0.02(+0.38%)
Aug 18, 2011 4.599 4.613 4.486 4.528 1,728,523 -0.16(-3.45%)
Aug 17, 2011 4.679 4.711 4.645 4.690 1,310,352 +0.03(+0.67%)
Aug 16, 2011 4.735 4.735 4.603 4.659 2,067,222 -0.06(-1.22%)
Aug 15, 2011 4.646 4.726 4.563 4.716 2,562,820 +0.21(+4.59%)
Aug 12, 2011 4.422 4.509 4.350 4.509 1,607,934 +0.13(+2.90%)
Aug 11, 2011 4.417 4.422 4.295 4.382 3,364,461 +0.03(+0.68%)
Aug 10, 2011 4.321 4.406 4.309 4.352 3,473,430 +0.02(+0.52%)
Aug 09, 2011 4.288 4.342 4.171 4.330 4,580,338 +0.21(+5.03%)
Aug 08, 2011 4.288 4.306 4.077 4.122 4,232,190 -0.35(-7.75%)
Aug 05, 2011 4.469 4.519 4.251 4.469 3,005,634 +0.04(+0.90%)
Aug 04, 2011 4.596 4.596 4.401 4.429 5,290,599 -0.18(-4.00%)
Aug 03, 2011 4.406 4.744 4.403 4.613 11,466,918 +0.27(+6.26%)
Aug 02, 2011 4.434 4.451 4.342 4.342 1,291,241 -0.08(-1.73%)
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.