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

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

30.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2013 7.281 7.341 7.273 7.314 2,406,024 +0.03(+0.42%)
Mar 27, 2013 7.271 7.300 7.173 7.283 1,436,621 +0.01(+0.19%)
Mar 26, 2013 7.306 7.308 7.239 7.270 2,267,079 +0.01(+0.19%)
Mar 25, 2013 7.298 7.367 7.208 7.256 1,233,835 +0.03(+0.37%)
Mar 22, 2013 7.185 7.290 7.181 7.229 1,371,583 +0.05(+0.67%)
Mar 21, 2013 7.293 7.293 7.104 7.181 1,576,014 -0.13(-1.74%)
Mar 20, 2013 7.287 7.364 7.224 7.308 1,880,474 +0.01(+0.16%)
Mar 19, 2013 7.385 7.396 7.227 7.296 1,159,408 -0.10(-1.30%)
Mar 18, 2013 7.371 7.489 7.360 7.393 1,670,860 -0.04(-0.49%)
Mar 15, 2013 7.383 7.435 7.341 7.429 1,216,136 +0.05(+0.68%)
Mar 14, 2013 7.245 7.393 7.227 7.379 2,395,283 +0.13(+1.86%)
Mar 13, 2013 7.216 7.306 6.945 7.245 6,366,331 -0.02(-0.32%)
Mar 12, 2013 7.542 7.542 7.173 7.268 3,875,592 -0.29(-3.84%)
Mar 11, 2013 7.600 7.621 7.496 7.558 1,432,432 -0.05(-0.63%)
Mar 08, 2013 7.500 7.615 7.494 7.606 1,621,340 +0.12(+1.57%)
Mar 07, 2013 7.515 7.540 7.416 7.489 2,038,960 -0.08(-1.09%)
Mar 06, 2013 7.669 7.694 7.565 7.571 1,287,794 -0.10(-1.30%)
Mar 05, 2013 7.786 7.786 7.630 7.671 2,153,701 -0.09(-1.19%)
Mar 04, 2013 7.704 7.855 7.673 7.763 2,413,018 +0.09(+1.18%)
Mar 01, 2013 7.581 7.727 7.569 7.673 1,302,594 +0.05(+0.71%)
Feb 28, 2013 7.517 7.627 7.483 7.619 1,072,560 +0.06(+0.81%)
Feb 27, 2013 7.610 7.665 7.531 7.558 1,414,921 -0.03(-0.43%)
Feb 26, 2013 7.558 7.619 7.558 7.590 1,436,070 +0.06(+0.74%)
Feb 22, 2013 7.478 7.542 7.428 7.535 1,169,703 +0.05(+0.63%)
Feb 21, 2013 7.502 7.502 7.413 7.487 1,305,379 -0.02(-0.20%)
Feb 20, 2013 7.499 7.588 7.455 7.502 857,352 +0.03(+0.43%)
Feb 19, 2013 7.470 7.489 7.430 7.470 1,354,653 +0.00(+0.00%)
Feb 15, 2013 7.510 7.533 7.417 7.470 1,397,746 -0.04(-0.56%)
Feb 14, 2013 7.538 7.548 7.470 7.512 1,182,571 -0.01(-0.18%)
Feb 13, 2013 7.428 7.533 7.386 7.525 754,668 +0.11(+1.46%)
Feb 12, 2013 7.493 7.527 7.385 7.417 2,242,262 -0.07(-0.89%)
Feb 11, 2013 7.550 7.550 7.434 7.483 1,091,030 -0.06(-0.83%)
Feb 08, 2013 7.318 7.613 7.318 7.546 1,727,736 +0.21(+2.88%)
Feb 07, 2013 7.305 7.339 7.261 7.335 3,248,022 +0.06(+0.86%)
Feb 06, 2013 7.174 7.290 7.174 7.272 1,197,628 +0.18(+2.52%)
Feb 04, 2013 7.124 7.124 7.039 7.094 898,898 -0.00(-0.05%)
Feb 01, 2013 7.134 7.134 7.069 7.098 662,290 +0.00(+0.00%)
Jan 31, 2013 7.196 7.202 7.056 7.098 1,057,428 -0.07(-1.03%)
Jan 30, 2013 7.061 7.212 7.061 7.172 1,347,545 +0.11(+1.56%)
Jan 29, 2013 7.050 7.080 7.033 7.061 700,101 +0.03(+0.49%)
Jan 28, 2013 7.101 7.102 7.001 7.027 1,094,818 -0.05(-0.75%)
Jan 25, 2013 7.052 7.166 7.042 7.080 1,009,858 +0.04(+0.54%)
Jan 24, 2013 7.042 7.052 7.008 7.042 803,048 +0.01(+0.19%)
Jan 23, 2013 7.035 7.052 6.976 7.029 820,588 -0.01(-0.19%)
Jan 22, 2013 6.980 7.071 6.972 7.042 1,430,106 +0.10(+1.51%)
Jan 18, 2013 6.833 6.951 6.811 6.938 1,474,172 +0.11(+1.61%)
Jan 17, 2013 6.835 6.858 6.791 6.828 3,300,753 +0.01(+0.17%)
Jan 16, 2013 6.942 6.966 6.809 6.816 4,069,263 -0.15(-2.21%)
Jan 15, 2013 6.978 6.982 6.944 6.970 653,231 -0.00(-0.05%)
Jan 14, 2013 6.964 6.983 6.923 6.974 987,856 +0.01(+0.14%)
Jan 11, 2013 6.978 6.991 6.919 6.964 730,357 -0.01(-0.16%)
Jan 10, 2013 7.052 7.052 6.963 6.976 1,289,717 -0.06(-0.81%)
Jan 09, 2013 7.088 7.088 6.976 7.033 1,085,427 -0.00(-0.05%)
Jan 08, 2013 7.058 7.065 6.976 7.037 1,941,917 -0.03(-0.43%)
Jan 07, 2013 6.957 7.107 6.957 7.067 1,788,238 +0.11(+1.56%)
Jan 04, 2013 6.913 6.959 6.888 6.959 1,524,062 +0.10(+1.44%)
Jan 03, 2013 6.850 6.892 6.814 6.860 1,270,730 +0.05(+0.67%)
Jan 02, 2013 6.784 6.824 6.767 6.814 1,687,043 +0.11(+1.70%)
Dec 31, 2012 6.628 6.700 6.590 6.700 1,551,383 +0.09(+1.38%)
Dec 28, 2012 6.548 6.617 6.539 6.609 929,670 +0.03(+0.43%)
Dec 27, 2012 6.605 6.607 6.548 6.580 1,157,944 -0.02(-0.32%)
Dec 26, 2012 6.609 6.647 6.580 6.601 635,322 -0.02(-0.29%)
Dec 24, 2012 6.577 6.653 6.572 6.620 422,394 +0.04(+0.61%)
Dec 21, 2012 6.539 6.582 6.531 6.580 1,209,155 +0.02(+0.29%)
Dec 20, 2012 6.586 6.586 6.522 6.561 777,864 +0.02(+0.38%)
Dec 19, 2012 6.514 6.550 6.485 6.537 1,081,870 +0.03(+0.41%)
Dec 18, 2012 6.550 6.567 6.501 6.510 1,171,155 -0.04(-0.64%)
Dec 17, 2012 6.504 6.554 6.465 6.552 842,769 +0.05(+0.73%)
Dec 14, 2012 6.484 6.544 6.482 6.504 581,923 +0.02(+0.29%)
Dec 13, 2012 6.527 6.575 6.484 6.485 714,390 -0.05(-0.81%)
Dec 12, 2012 6.561 6.601 6.525 6.539 912,750 +0.00(+0.00%)
Dec 11, 2012 6.535 6.567 6.516 6.539 1,066,761 +0.02(+0.38%)
Dec 10, 2012 6.406 6.529 6.406 6.514 1,151,452 +0.10(+1.51%)
Dec 07, 2012 6.411 6.453 6.396 6.417 1,010,684 +0.03(+0.45%)
Dec 06, 2012 6.387 6.459 6.379 6.389 767,836 -0.00(-0.06%)
Dec 05, 2012 6.328 6.434 6.328 6.392 1,479,449 +0.08(+1.20%)
Dec 04, 2012 6.453 6.474 6.301 6.316 3,023,393 -0.14(-2.18%)
Nov 30, 2012 6.415 6.459 6.402 6.457 1,324,986 +0.03(+0.53%)
Nov 29, 2012 6.449 6.463 6.408 6.423 1,447,504 +0.01(+0.15%)
Nov 28, 2012 6.352 6.442 6.326 6.413 1,835,629 +0.08(+1.25%)
Nov 27, 2012 6.411 6.424 6.331 6.334 1,218,676 -0.08(-1.17%)
Nov 26, 2012 6.391 6.419 6.376 6.410 1,102,483 +0.02(+0.29%)
Nov 23, 2012 6.408 6.535 6.351 6.391 1,251,437 +0.00(+0.06%)
Nov 21, 2012 6.366 6.410 6.285 6.387 911,487 +0.05(+0.71%)
Nov 20, 2012 6.316 6.349 6.282 6.342 1,402,308 +0.05(+0.75%)
Nov 19, 2012 6.231 6.314 6.231 6.295 1,910,966 +0.07(+1.15%)
Nov 16, 2012 6.193 6.269 6.143 6.223 1,314,785 +0.03(+0.49%)
Nov 15, 2012 6.270 6.285 6.133 6.193 1,885,562 -0.11(-1.70%)
Nov 14, 2012 6.331 6.331 6.261 6.301 1,463,846 +0.00(+0.03%)
Nov 13, 2012 6.203 6.314 6.203 6.299 1,046,668 +0.05(+0.84%)
Nov 12, 2012 6.366 6.366 6.212 6.246 975,261 -0.06(-1.01%)
Nov 09, 2012 6.359 6.383 6.269 6.310 882,152 -0.07(-1.12%)
Nov 08, 2012 6.394 6.494 6.355 6.381 2,272,080 +0.05(+0.74%)
Nov 07, 2012 6.413 6.413 6.113 6.334 2,786,420 -0.10(-1.55%)
Nov 06, 2012 6.483 6.513 6.434 6.434 1,499,295 -0.03(-0.49%)
Nov 05, 2012 6.455 6.507 6.422 6.466 901,789 +0.01(+0.09%)
Nov 02, 2012 6.453 6.498 6.425 6.460 1,348,164 +0.05(+0.76%)
Nov 01, 2012 6.457 6.505 6.410 6.411 1,479,376 -0.05(-0.70%)
Oct 31, 2012 6.445 6.522 6.432 6.457 2,721,732 +0.09(+1.39%)
Oct 26, 2012 6.366 6.368 6.368 6.368 1,067,231 -0.00(-0.06%)
Oct 25, 2012 6.398 6.419 6.331 6.372 647,531 +0.00(+0.06%)
Oct 24, 2012 6.389 6.430 6.357 6.368 775,205 -0.02(-0.24%)
Oct 23, 2012 6.327 6.400 6.302 6.383 2,266,568 +0.01(+0.15%)
Oct 19, 2012 6.466 6.470 6.348 6.374 1,968,211 -0.10(-1.57%)
Oct 18, 2012 6.509 6.526 6.470 6.475 2,491,969 -0.03(-0.43%)
Oct 17, 2012 6.458 6.551 6.458 6.504 2,299,037 +0.04(+0.55%)
Oct 16, 2012 6.441 6.492 6.413 6.468 915,036 +0.03(+0.47%)
Oct 15, 2012 6.410 6.449 6.379 6.438 975,069 +0.01(+0.18%)
Oct 12, 2012 6.447 6.453 6.340 6.426 1,329,378 -0.02(-0.29%)
Oct 11, 2012 6.513 6.524 6.430 6.445 1,094,380 -0.04(-0.61%)
Oct 10, 2012 6.519 6.522 6.449 6.485 793,454 -0.00(-0.06%)
Oct 09, 2012 6.520 6.526 6.479 6.488 1,326,644 -0.04(-0.63%)
Oct 08, 2012 6.530 6.537 6.494 6.530 1,701,531 -0.01(-0.12%)
Oct 05, 2012 6.573 6.588 6.520 6.537 985,880 -0.03(-0.43%)
Oct 04, 2012 6.598 6.598 6.541 6.566 2,057,644 -0.00(-0.03%)
Oct 03, 2012 6.581 6.614 6.556 6.567 865,686 -0.01(-0.20%)
Oct 02, 2012 6.665 6.671 6.573 6.581 1,139,160 -0.08(-1.24%)
Oct 01, 2012 6.750 6.793 6.639 6.663 923,607 -0.02(-0.28%)
Sep 28, 2012 6.646 6.708 6.573 6.682 1,275,341 +0.04(+0.54%)
Sep 27, 2012 6.727 6.780 6.609 6.646 2,200,385 -0.05(-0.81%)
Sep 26, 2012 6.680 6.737 6.616 6.701 1,477,774 +0.02(+0.31%)
Sep 25, 2012 6.684 6.767 6.641 6.680 1,032,235 +0.04(+0.62%)
Sep 24, 2012 6.509 6.676 6.470 6.639 1,020,786 +0.12(+1.87%)
Sep 21, 2012 6.575 6.575 6.498 6.517 1,179,530 -0.02(-0.29%)
Sep 20, 2012 6.618 6.618 6.411 6.535 1,325,702 -0.08(-1.28%)
Sep 19, 2012 6.590 6.721 6.564 6.620 822,901 +0.05(+0.74%)
Sep 18, 2012 6.479 6.632 6.479 6.571 845,740 +0.09(+1.36%)
Sep 17, 2012 6.596 6.596 6.410 6.483 1,730,053 -0.11(-1.71%)
Sep 14, 2012 6.708 6.750 6.541 6.596 1,226,518 -0.10(-1.46%)
Sep 13, 2012 6.684 6.761 6.669 6.693 901,911 -0.00(-0.03%)
Sep 12, 2012 6.588 6.701 6.535 6.695 982,001 +0.12(+1.86%)
Sep 11, 2012 6.599 6.637 6.551 6.573 956,257 -0.01(-0.17%)
Sep 10, 2012 6.614 6.629 6.569 6.584 435,032 -0.02(-0.34%)
Sep 07, 2012 6.549 6.624 6.547 6.607 859,115 +0.07(+1.09%)
Sep 06, 2012 6.494 6.564 6.488 6.535 1,998,329 +0.10(+1.49%)
Sep 05, 2012 6.445 6.458 6.415 6.440 1,084,319 -0.01(-0.17%)
Sep 04, 2012 6.411 6.485 6.396 6.451 1,399,286 +0.03(+0.41%)
Aug 31, 2012 6.504 6.507 6.396 6.425 1,315,338 -0.07(-1.01%)
Aug 30, 2012 6.541 6.552 6.462 6.490 1,425,711 -0.07(-1.06%)
Aug 29, 2012 6.648 6.648 6.519 6.560 1,470,246 -0.03(-0.39%)
Aug 27, 2012 6.652 6.655 6.580 6.585 1,464,114 -0.07(-1.09%)
Aug 24, 2012 6.773 6.775 6.654 6.658 1,705,010 -0.10(-1.46%)
Aug 23, 2012 6.808 6.831 6.654 6.756 3,056,619 -0.07(-1.01%)
Aug 22, 2012 6.756 6.881 6.719 6.825 1,470,701 +0.05(+0.80%)
Aug 21, 2012 6.827 6.834 6.751 6.771 2,108,032 -0.03(-0.46%)
Aug 20, 2012 6.747 6.820 6.714 6.803 1,400,713 +0.05(+0.77%)
Aug 17, 2012 6.771 6.808 6.719 6.751 2,169,966 -0.03(-0.49%)
Aug 16, 2012 6.730 6.812 6.702 6.784 1,246,297 +0.05(+0.80%)
Aug 15, 2012 6.688 6.755 6.662 6.730 1,181,261 +0.06(+0.92%)
Aug 14, 2012 6.658 6.695 6.630 6.669 1,308,505 +0.04(+0.62%)
Aug 13, 2012 6.606 6.649 6.582 6.628 1,077,170 +0.02(+0.31%)
Aug 10, 2012 6.570 6.636 6.556 6.608 1,185,514 +0.03(+0.42%)
Aug 09, 2012 6.583 6.600 6.539 6.580 1,729,992 +0.02(+0.37%)
Aug 08, 2012 6.489 6.600 6.489 6.556 1,615,911 +0.05(+0.74%)
Aug 07, 2012 6.377 6.528 6.370 6.507 2,324,995 +0.17(+2.76%)
Aug 06, 2012 6.370 6.381 6.321 6.332 816,707 +0.00(+0.06%)
Aug 03, 2012 6.323 6.371 6.249 6.329 1,537,093 +0.02(+0.27%)
Aug 02, 2012 6.267 6.323 6.189 6.312 1,955,999 +0.03(+0.44%)
Aug 01, 2012 6.198 6.285 6.174 6.284 2,554,061 +0.10(+1.56%)
Jul 31, 2012 6.156 6.228 6.146 6.187 8,048,838 -0.13(-2.06%)
Jul 30, 2012 6.277 6.368 6.236 6.317 938,574 +0.01(+0.21%)
Jul 27, 2012 6.379 6.396 6.232 6.304 880,184 -0.06(-0.99%)
Jul 26, 2012 6.228 6.386 6.228 6.368 1,979,400 +0.22(+3.63%)
Jul 25, 2012 6.185 6.230 6.081 6.145 892,401 +0.01(+0.24%)
Jul 24, 2012 6.178 6.226 6.098 6.130 691,382 -0.01(-0.24%)
Jul 23, 2012 6.137 6.163 6.068 6.145 1,459,232 -0.03(-0.54%)
Jul 20, 2012 6.252 6.252 6.156 6.178 918,195 -0.07(-1.19%)
Jul 19, 2012 6.284 6.284 6.215 6.252 721,300 +0.01(+0.09%)
Jul 18, 2012 6.198 6.277 6.195 6.247 662,017 +0.03(+0.54%)
Jul 17, 2012 6.288 6.293 6.204 6.213 911,844 -0.06(-1.01%)
Jul 16, 2012 6.154 6.304 6.148 6.277 739,620 +0.13(+2.06%)
Jul 13, 2012 6.074 6.167 6.053 6.150 1,856,952 +0.11(+1.79%)
Jul 12, 2012 6.165 6.176 6.027 6.042 2,090,723 -0.13(-2.17%)
Jul 11, 2012 6.187 6.219 6.143 6.176 718,224 -0.02(-0.39%)
Jul 10, 2012 6.258 6.303 6.189 6.200 563,588 -0.04(-0.57%)
Jul 09, 2012 6.249 6.264 6.193 6.236 382,330 -0.03(-0.50%)
Jul 06, 2012 6.304 6.306 6.204 6.267 677,767 -0.05(-0.82%)
Jul 05, 2012 6.345 6.349 6.314 6.319 1,254,970 -0.01(-0.18%)
Jul 03, 2012 6.330 6.355 6.306 6.330 3,908,401 +0.01(+0.21%)
Jul 02, 2012 6.241 6.337 6.206 6.317 988,834 +0.07(+1.19%)
Jun 29, 2012 6.277 6.309 6.146 6.243 891,449 +0.05(+0.81%)
Jun 28, 2012 6.132 6.200 6.104 6.193 3,651,100 +0.03(+0.45%)
Jun 27, 2012 6.098 6.180 6.092 6.165 938,165 +0.06(+1.04%)
Jun 26, 2012 5.983 6.137 5.972 6.102 1,799,954 +0.10(+1.64%)
Jun 25, 2012 5.931 6.014 5.905 6.003 3,165,555 +0.02(+0.37%)
Jun 22, 2012 5.985 6.012 5.912 5.981 1,320,018 -0.00(-0.06%)
Jun 21, 2012 6.102 6.141 5.970 5.985 1,306,263 -0.12(-1.95%)
Jun 20, 2012 6.185 6.262 6.050 6.104 6,764,486 -0.13(-2.09%)
Jun 19, 2012 6.284 6.299 6.169 6.234 8,555,526 -0.00(-0.06%)
Jun 18, 2012 6.122 6.256 6.118 6.238 2,589,045 +0.12(+1.88%)
Jun 15, 2012 6.085 6.154 6.059 6.122 1,708,559 +0.02(+0.34%)
Jun 14, 2012 6.202 6.245 6.091 6.102 2,374,308 -0.10(-1.59%)
Jun 13, 2012 6.137 6.219 6.078 6.200 3,284,400 +0.03(+0.54%)
Jun 12, 2012 6.126 6.245 6.044 6.167 2,458,638 +0.06(+0.97%)
Jun 11, 2012 6.158 6.165 6.092 6.107 2,694,883 +0.01(+0.21%)
Jun 08, 2012 6.012 6.135 5.966 6.094 2,001,146 +0.05(+0.86%)
Jun 07, 2012 6.009 6.048 5.934 6.042 5,100,621 +0.07(+1.21%)
Jun 06, 2012 5.918 5.977 5.908 5.970 1,848,155 +0.07(+1.23%)
Jun 05, 2012 5.916 5.951 5.840 5.897 2,783,245 -0.01(-0.09%)
Jun 04, 2012 5.856 5.921 5.797 5.903 2,343,804 +0.08(+1.41%)
Jun 01, 2012 5.732 5.867 5.717 5.821 2,226,421 +0.00(+0.00%)
May 31, 2012 5.828 5.858 5.787 5.821 738,157 +0.00(+0.06%)
May 30, 2012 5.812 5.843 5.784 5.817 761,629 -0.05(-0.92%)
May 29, 2012 5.804 5.907 5.769 5.871 1,791,959 +0.12(+2.09%)
May 25, 2012 5.777 5.777 5.724 5.751 905,312 -0.02(-0.32%)
May 24, 2012 5.768 5.788 5.735 5.770 757,574 +0.03(+0.51%)
May 23, 2012 5.687 5.751 5.681 5.740 2,363,844 +0.03(+0.55%)
May 22, 2012 5.718 5.733 5.689 5.709 1,255,304 +0.02(+0.42%)
May 21, 2012 5.593 5.696 5.573 5.685 593,030 +0.08(+1.51%)
May 18, 2012 5.698 5.702 5.573 5.601 1,631,120 -0.10(-1.71%)
May 17, 2012 5.720 5.732 5.667 5.698 1,557,496 -0.03(-0.51%)
May 16, 2012 5.652 5.751 5.652 5.727 946,364 +0.08(+1.33%)
May 15, 2012 5.619 5.724 5.610 5.652 533,431 +0.02(+0.39%)
May 14, 2012 5.654 5.683 5.604 5.630 823,726 -0.07(-1.19%)
May 11, 2012 5.703 5.744 5.661 5.698 872,364 -0.01(-0.16%)
May 10, 2012 5.801 5.801 5.683 5.707 912,148 -0.01(-0.10%)
May 09, 2012 5.538 5.733 5.514 5.713 1,885,163 +0.06(+0.97%)
May 08, 2012 5.713 5.748 5.604 5.657 1,277,019 -0.09(-1.50%)
May 07, 2012 5.696 5.753 5.696 5.744 1,041,665 +0.02(+0.35%)
May 04, 2012 5.744 5.777 5.696 5.724 679,934 -0.02(-0.35%)
May 03, 2012 5.746 5.773 5.724 5.744 1,081,236 +0.01(+0.16%)
May 02, 2012 5.768 5.782 5.718 5.735 1,665,221 -0.04(-0.73%)
May 01, 2012 5.806 5.825 5.733 5.777 2,871,811 -0.02(-0.32%)
Apr 30, 2012 5.898 5.898 5.766 5.795 2,047,312 -0.07(-1.19%)
Apr 27, 2012 5.913 5.918 5.814 5.865 1,438,259 -0.04(-0.62%)
Apr 26, 2012 5.696 5.913 5.696 5.902 1,518,980 +0.19(+3.38%)
Apr 25, 2012 5.667 5.709 5.643 5.709 716,076 +0.08(+1.44%)
Apr 24, 2012 5.602 5.634 5.580 5.628 1,416,098 +0.02(+0.33%)
Apr 23, 2012 5.604 5.615 5.549 5.610 1,541,479 -0.02(-0.36%)
Apr 20, 2012 5.637 5.650 5.604 5.630 964,062 +0.05(+0.86%)
Apr 19, 2012 5.593 5.617 5.558 5.582 940,665 -0.02(-0.30%)
Apr 18, 2012 5.556 5.599 5.524 5.599 1,219,863 +0.03(+0.53%)
Apr 17, 2012 5.606 5.624 5.553 5.569 798,381 +0.02(+0.36%)
Apr 16, 2012 5.645 5.645 5.525 5.549 831,318 -0.04(-0.79%)
Apr 13, 2012 5.692 5.705 5.593 5.593 1,210,453 -0.08(-1.33%)
Apr 12, 2012 5.540 5.669 5.540 5.669 1,333,102 +0.14(+2.59%)
Apr 11, 2012 5.479 5.525 5.448 5.525 1,700,662 +0.08(+1.38%)
Apr 10, 2012 5.558 5.569 5.420 5.450 2,544,601 -0.11(-2.02%)
Apr 09, 2012 5.650 5.674 5.522 5.562 1,884,945 -0.12(-2.10%)
Apr 05, 2012 5.759 5.759 5.641 5.681 1,349,957 -0.07(-1.18%)
Apr 04, 2012 5.779 5.808 5.727 5.749 1,456,545 -0.06(-1.07%)
Apr 03, 2012 5.808 5.838 5.784 5.812 1,200,826 +0.00(+0.06%)
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.