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

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

28.57 +0.13 (+0.47%)
Streaming Delayed Price Updated: 12:20 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 (%)
Mar 28, 2013 7.179 7.238 7.171 7.211 2,440,281 +0.03(+0.42%)
Mar 27, 2013 7.169 7.198 7.073 7.181 1,457,076 +0.01(+0.19%)
Mar 26, 2013 7.203 7.205 7.137 7.167 2,299,358 +0.01(+0.19%)
Mar 25, 2013 7.196 7.264 7.107 7.154 1,251,402 +0.03(+0.37%)
Mar 22, 2013 7.084 7.187 7.080 7.128 1,391,111 +0.05(+0.67%)
Mar 21, 2013 7.190 7.190 7.005 7.080 1,598,453 -0.13(-1.74%)
Mar 20, 2013 7.185 7.260 7.122 7.205 1,907,249 +0.01(+0.16%)
Mar 19, 2013 7.281 7.293 7.126 7.194 1,175,916 -0.09(-1.30%)
Mar 18, 2013 7.268 7.383 7.257 7.289 1,694,650 -0.04(-0.49%)
Mar 15, 2013 7.279 7.330 7.238 7.325 1,233,451 +0.05(+0.68%)
Mar 14, 2013 7.143 7.289 7.126 7.275 2,429,387 +0.13(+1.86%)
Mar 13, 2013 7.114 7.203 6.847 7.143 6,456,975 -0.02(-0.32%)
Mar 12, 2013 7.436 7.436 7.073 7.166 3,930,772 -0.29(-3.84%)
Mar 11, 2013 7.493 7.514 7.391 7.452 1,452,827 -0.05(-0.63%)
Mar 08, 2013 7.395 7.508 7.389 7.499 1,644,424 +0.12(+1.57%)
Mar 07, 2013 7.410 7.435 7.311 7.383 2,067,991 -0.08(-1.09%)
Mar 06, 2013 7.562 7.586 7.459 7.465 1,306,130 -0.10(-1.30%)
Mar 05, 2013 7.677 7.677 7.523 7.563 2,184,366 -0.09(-1.19%)
Mar 04, 2013 7.596 7.745 7.565 7.654 2,447,375 +0.09(+1.18%)
Mar 01, 2013 7.474 7.618 7.463 7.565 1,321,140 +0.05(+0.71%)
Feb 28, 2013 7.411 7.520 7.378 7.512 1,087,831 +0.06(+0.81%)
Feb 27, 2013 7.503 7.558 7.425 7.452 1,435,066 -0.03(-0.43%)
Feb 26, 2013 7.452 7.512 7.452 7.484 1,456,516 +0.05(+0.74%)
Feb 22, 2013 7.373 7.436 7.324 7.429 1,186,357 +0.05(+0.63%)
Feb 21, 2013 7.397 7.397 7.309 7.382 1,323,964 -0.02(-0.20%)
Feb 20, 2013 7.393 7.481 7.350 7.397 869,559 +0.03(+0.43%)
Feb 19, 2013 7.365 7.384 7.326 7.365 1,373,940 +0.00(+0.00%)
Feb 15, 2013 7.405 7.427 7.313 7.365 1,417,647 -0.04(-0.56%)
Feb 14, 2013 7.433 7.442 7.365 7.406 1,199,408 -0.01(-0.18%)
Feb 13, 2013 7.324 7.427 7.283 7.420 765,413 +0.11(+1.46%)
Feb 12, 2013 7.388 7.421 7.281 7.313 2,274,187 -0.07(-0.89%)
Feb 11, 2013 7.444 7.444 7.330 7.378 1,106,564 -0.06(-0.83%)
Feb 08, 2013 7.215 7.506 7.215 7.440 1,752,336 +0.21(+2.88%)
Feb 07, 2013 7.202 7.236 7.159 7.232 3,294,267 +0.06(+0.86%)
Feb 06, 2013 7.073 7.187 7.073 7.170 1,214,680 +0.18(+2.52%)
Feb 04, 2013 7.024 7.024 6.940 6.994 911,697 -0.00(-0.05%)
Feb 01, 2013 7.033 7.033 6.970 6.998 671,720 +0.00(+0.00%)
Jan 31, 2013 7.095 7.101 6.957 6.998 1,072,483 -0.07(-1.03%)
Jan 30, 2013 6.962 7.110 6.962 7.071 1,366,732 +0.11(+1.56%)
Jan 29, 2013 6.951 6.981 6.934 6.962 710,069 +0.03(+0.49%)
Jan 28, 2013 7.002 7.002 6.902 6.929 1,110,406 -0.05(-0.75%)
Jan 25, 2013 6.953 7.065 6.944 6.981 1,024,236 +0.04(+0.54%)
Jan 24, 2013 6.944 6.953 6.910 6.944 814,482 +0.01(+0.19%)
Jan 23, 2013 6.936 6.953 6.878 6.930 832,272 -0.01(-0.19%)
Jan 22, 2013 6.882 6.972 6.874 6.944 1,450,468 +0.10(+1.51%)
Jan 18, 2013 6.737 6.854 6.716 6.840 1,495,161 +0.11(+1.61%)
Jan 17, 2013 6.739 6.762 6.696 6.732 3,347,748 +0.01(+0.17%)
Jan 16, 2013 6.844 6.869 6.713 6.721 4,127,201 -0.15(-2.21%)
Jan 15, 2013 6.880 6.884 6.846 6.872 662,532 -0.00(-0.05%)
Jan 14, 2013 6.867 6.885 6.825 6.876 1,001,921 +0.01(+0.14%)
Jan 11, 2013 6.880 6.893 6.822 6.867 740,756 -0.01(-0.16%)
Jan 10, 2013 6.953 6.953 6.865 6.878 1,308,079 -0.06(-0.81%)
Jan 09, 2013 6.989 6.989 6.878 6.934 1,100,881 -0.00(-0.05%)
Jan 08, 2013 6.959 6.966 6.878 6.938 1,969,566 -0.03(-0.43%)
Jan 07, 2013 6.859 7.007 6.859 6.968 1,813,699 +0.11(+1.56%)
Jan 04, 2013 6.816 6.861 6.792 6.861 1,545,762 +0.10(+1.44%)
Jan 03, 2013 6.754 6.795 6.719 6.764 1,288,822 +0.04(+0.67%)
Jan 02, 2013 6.689 6.728 6.672 6.719 1,711,063 +0.11(+1.70%)
Dec 31, 2012 6.535 6.606 6.498 6.606 1,573,471 +0.09(+1.38%)
Dec 28, 2012 6.456 6.524 6.447 6.516 942,906 +0.03(+0.43%)
Dec 27, 2012 6.512 6.514 6.456 6.488 1,174,431 -0.02(-0.32%)
Dec 26, 2012 6.516 6.554 6.488 6.509 644,368 -0.02(-0.29%)
Dec 24, 2012 6.484 6.559 6.480 6.527 428,408 +0.04(+0.61%)
Dec 21, 2012 6.447 6.490 6.440 6.488 1,226,371 +0.02(+0.29%)
Dec 20, 2012 6.494 6.494 6.430 6.469 788,939 +0.02(+0.38%)
Dec 19, 2012 6.423 6.458 6.394 6.445 1,097,274 +0.03(+0.41%)
Dec 18, 2012 6.458 6.475 6.410 6.419 1,187,830 -0.04(-0.64%)
Dec 17, 2012 6.413 6.462 6.374 6.460 854,768 +0.05(+0.73%)
Dec 14, 2012 6.393 6.453 6.391 6.413 590,209 +0.02(+0.29%)
Dec 13, 2012 6.436 6.483 6.393 6.394 724,561 -0.05(-0.81%)
Dec 12, 2012 6.469 6.509 6.434 6.447 925,746 +0.00(+0.00%)
Dec 11, 2012 6.443 6.475 6.424 6.447 1,081,949 +0.02(+0.38%)
Dec 10, 2012 6.316 6.438 6.316 6.423 1,167,847 +0.10(+1.51%)
Dec 07, 2012 6.321 6.363 6.306 6.327 1,025,074 +0.03(+0.45%)
Dec 06, 2012 6.297 6.368 6.289 6.299 778,769 -0.00(-0.06%)
Dec 05, 2012 6.239 6.344 6.239 6.303 1,500,513 +0.07(+1.20%)
Dec 04, 2012 6.363 6.383 6.213 6.228 3,066,440 -0.14(-2.18%)
Nov 30, 2012 6.325 6.368 6.312 6.366 1,343,851 +0.03(+0.53%)
Nov 29, 2012 6.359 6.372 6.318 6.333 1,468,114 +0.01(+0.15%)
Nov 28, 2012 6.263 6.351 6.237 6.323 1,861,764 +0.08(+1.25%)
Nov 27, 2012 6.321 6.334 6.242 6.245 1,236,027 -0.07(-1.17%)
Nov 26, 2012 6.301 6.329 6.286 6.320 1,118,180 +0.02(+0.29%)
Nov 23, 2012 6.318 6.444 6.262 6.301 1,269,255 +0.00(+0.06%)
Nov 21, 2012 6.277 6.320 6.197 6.297 924,465 +0.04(+0.71%)
Nov 20, 2012 6.227 6.260 6.194 6.253 1,422,274 +0.05(+0.75%)
Nov 19, 2012 6.144 6.225 6.144 6.207 1,938,175 +0.07(+1.15%)
Nov 16, 2012 6.106 6.181 6.056 6.136 1,333,505 +0.03(+0.49%)
Nov 15, 2012 6.182 6.197 6.047 6.106 1,912,409 -0.11(-1.70%)
Nov 14, 2012 6.242 6.242 6.173 6.212 1,484,689 +0.00(+0.03%)
Nov 13, 2012 6.116 6.225 6.116 6.210 1,061,571 +0.05(+0.84%)
Nov 12, 2012 6.277 6.277 6.125 6.158 989,147 -0.06(-1.01%)
Nov 09, 2012 6.270 6.294 6.181 6.221 894,712 -0.07(-1.12%)
Nov 08, 2012 6.305 6.403 6.266 6.292 2,304,430 +0.05(+0.74%)
Nov 07, 2012 6.323 6.323 6.027 6.245 2,826,094 -0.10(-1.55%)
Nov 06, 2012 6.392 6.421 6.344 6.344 1,520,642 -0.03(-0.49%)
Nov 05, 2012 6.364 6.416 6.332 6.375 914,629 +0.01(+0.09%)
Nov 02, 2012 6.362 6.407 6.334 6.370 1,367,359 +0.05(+0.76%)
Nov 01, 2012 6.366 6.414 6.320 6.321 1,500,439 -0.04(-0.70%)
Oct 31, 2012 6.355 6.431 6.342 6.366 2,760,485 +0.09(+1.39%)
Oct 26, 2012 6.277 6.279 6.279 6.279 1,082,426 -0.00(-0.06%)
Oct 25, 2012 6.308 6.329 6.242 6.282 656,751 +0.00(+0.06%)
Oct 24, 2012 6.299 6.340 6.268 6.279 786,243 -0.01(-0.24%)
Oct 23, 2012 6.238 6.310 6.214 6.294 2,298,840 +0.01(+0.15%)
Oct 19, 2012 6.375 6.379 6.258 6.284 1,996,235 -0.10(-1.57%)
Oct 18, 2012 6.418 6.434 6.379 6.384 2,527,450 -0.03(-0.43%)
Oct 17, 2012 6.368 6.459 6.368 6.412 2,331,771 +0.04(+0.55%)
Oct 16, 2012 6.351 6.401 6.323 6.377 928,064 +0.03(+0.47%)
Oct 15, 2012 6.320 6.358 6.290 6.347 988,952 +0.01(+0.18%)
Oct 12, 2012 6.357 6.362 6.251 6.336 1,348,306 -0.02(-0.29%)
Oct 11, 2012 6.421 6.433 6.340 6.355 1,109,962 -0.04(-0.61%)
Oct 10, 2012 6.427 6.431 6.358 6.394 804,751 -0.00(-0.06%)
Oct 09, 2012 6.429 6.434 6.388 6.397 1,345,533 -0.04(-0.63%)
Oct 08, 2012 6.438 6.446 6.403 6.438 1,725,758 -0.01(-0.11%)
Oct 05, 2012 6.481 6.496 6.429 6.446 999,917 -0.03(-0.43%)
Oct 04, 2012 6.505 6.505 6.449 6.473 2,086,941 -0.00(-0.03%)
Oct 03, 2012 6.488 6.521 6.464 6.475 878,012 -0.01(-0.20%)
Oct 02, 2012 6.572 6.577 6.481 6.488 1,155,379 -0.08(-1.24%)
Oct 01, 2012 6.655 6.698 6.546 6.570 936,757 -0.02(-0.28%)
Sep 28, 2012 6.553 6.614 6.481 6.588 1,293,499 +0.04(+0.54%)
Sep 27, 2012 6.633 6.685 6.516 6.553 2,231,714 -0.05(-0.81%)
Sep 26, 2012 6.586 6.642 6.523 6.607 1,498,815 +0.02(+0.31%)
Sep 25, 2012 6.590 6.672 6.548 6.586 1,046,932 +0.04(+0.62%)
Sep 24, 2012 6.418 6.583 6.379 6.546 1,035,320 +0.12(+1.87%)
Sep 21, 2012 6.483 6.483 6.407 6.425 1,196,324 -0.02(-0.29%)
Sep 20, 2012 6.525 6.525 6.321 6.444 1,344,577 -0.08(-1.28%)
Sep 19, 2012 6.497 6.626 6.472 6.527 834,617 +0.05(+0.74%)
Sep 18, 2012 6.388 6.539 6.388 6.479 857,782 +0.09(+1.36%)
Sep 17, 2012 6.503 6.503 6.320 6.392 1,754,686 -0.11(-1.71%)
Sep 14, 2012 6.614 6.655 6.449 6.503 1,243,981 -0.10(-1.46%)
Sep 13, 2012 6.590 6.666 6.575 6.599 914,753 -0.00(-0.03%)
Sep 12, 2012 6.496 6.607 6.444 6.601 995,983 +0.12(+1.86%)
Sep 11, 2012 6.507 6.544 6.459 6.481 969,872 -0.01(-0.17%)
Sep 10, 2012 6.522 6.536 6.477 6.492 441,226 -0.02(-0.34%)
Sep 07, 2012 6.457 6.531 6.455 6.514 871,348 +0.07(+1.09%)
Sep 06, 2012 6.403 6.472 6.397 6.444 2,026,782 +0.09(+1.49%)
Sep 05, 2012 6.355 6.368 6.325 6.349 1,099,758 -0.01(-0.17%)
Sep 04, 2012 6.321 6.394 6.307 6.360 1,419,209 +0.03(+0.41%)
Aug 31, 2012 6.412 6.416 6.307 6.334 1,334,066 -0.06(-1.01%)
Aug 30, 2012 6.449 6.460 6.371 6.399 1,446,010 -0.07(-1.06%)
Aug 29, 2012 6.555 6.555 6.427 6.468 1,491,180 -0.03(-0.39%)
Aug 27, 2012 6.559 6.562 6.487 6.493 1,484,961 -0.07(-1.09%)
Aug 24, 2012 6.678 6.680 6.561 6.564 1,729,286 -0.10(-1.46%)
Aug 23, 2012 6.713 6.735 6.561 6.662 3,100,140 -0.07(-1.01%)
Aug 22, 2012 6.662 6.784 6.625 6.729 1,491,641 +0.05(+0.80%)
Aug 21, 2012 6.731 6.739 6.656 6.676 2,138,047 -0.03(-0.46%)
Aug 20, 2012 6.652 6.724 6.620 6.707 1,420,656 +0.05(+0.77%)
Aug 17, 2012 6.676 6.713 6.625 6.656 2,200,862 -0.03(-0.49%)
Aug 16, 2012 6.636 6.717 6.608 6.689 1,264,042 +0.05(+0.80%)
Aug 15, 2012 6.594 6.660 6.568 6.636 1,198,079 +0.06(+0.92%)
Aug 14, 2012 6.564 6.601 6.537 6.575 1,327,136 +0.04(+0.62%)
Aug 13, 2012 6.513 6.555 6.489 6.535 1,092,507 +0.02(+0.31%)
Aug 10, 2012 6.478 6.542 6.464 6.515 1,202,393 +0.03(+0.42%)
Aug 09, 2012 6.491 6.508 6.447 6.487 1,754,624 +0.02(+0.37%)
Aug 08, 2012 6.397 6.508 6.397 6.463 1,638,918 +0.05(+0.74%)
Aug 07, 2012 6.287 6.436 6.280 6.416 2,358,098 +0.17(+2.76%)
Aug 06, 2012 6.280 6.291 6.232 6.243 828,335 +0.00(+0.06%)
Aug 03, 2012 6.234 6.282 6.161 6.240 1,558,978 +0.02(+0.27%)
Aug 02, 2012 6.179 6.234 6.102 6.223 1,983,849 +0.03(+0.44%)
Aug 01, 2012 6.111 6.197 6.088 6.196 2,590,426 +0.10(+1.56%)
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%)
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.