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

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

30.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 9.217 9.278 9.168 9.245 664,106 +0.02(+0.26%)
Oct 29, 2015 8.926 9.254 8.926 9.221 958,798 +0.26(+2.94%)
Oct 28, 2015 8.968 8.997 8.825 8.957 1,476,450 -0.02(-0.17%)
Oct 27, 2015 9.012 9.021 8.828 8.973 1,892,801 -0.05(-0.61%)
Oct 26, 2015 9.122 9.205 9.025 9.028 1,084,920 -0.08(-0.89%)
Oct 23, 2015 9.230 9.234 9.067 9.109 1,822,704 -0.04(-0.43%)
Oct 22, 2015 9.045 9.274 9.045 9.148 2,077,816 +0.11(+1.24%)
Oct 21, 2015 9.232 9.313 9.017 9.036 826,656 -0.19(-2.07%)
Oct 20, 2015 9.166 9.324 9.146 9.228 1,058,689 +0.06(+0.67%)
Oct 19, 2015 9.247 9.324 9.085 9.166 1,173,078 -0.09(-1.00%)
Oct 16, 2015 9.144 9.300 9.122 9.258 2,968,291 +0.11(+1.18%)
Oct 15, 2015 8.915 9.300 8.915 9.151 4,663,495 +0.26(+2.97%)
Oct 14, 2015 8.858 8.968 8.849 8.887 617,238 +0.03(+0.32%)
Oct 13, 2015 8.889 8.906 8.810 8.858 798,409 -0.13(-1.49%)
Oct 12, 2015 8.861 9.030 8.861 8.992 617,498 +0.13(+1.49%)
Oct 09, 2015 8.904 9.028 8.830 8.861 675,925 +0.00(+0.00%)
Oct 08, 2015 8.614 8.906 8.575 8.861 1,362,033 +0.27(+3.20%)
Oct 07, 2015 8.570 8.702 8.565 8.586 1,141,128 +0.08(+0.96%)
Oct 06, 2015 8.531 8.573 8.467 8.504 565,707 +0.01(+0.10%)
Oct 05, 2015 8.362 8.562 8.353 8.496 1,107,549 +0.20(+2.41%)
Oct 02, 2015 8.162 8.302 8.151 8.296 1,561,856 +0.12(+1.51%)
Oct 01, 2015 8.148 8.249 8.124 8.173 953,188 +0.09(+1.12%)
Sep 30, 2015 8.115 8.210 8.058 8.082 1,172,173 +0.00(+0.05%)
Sep 29, 2015 8.188 8.271 8.076 8.078 1,413,987 -0.10(-1.24%)
Sep 28, 2015 8.425 8.425 8.167 8.179 906,994 -0.25(-2.95%)
Sep 25, 2015 8.463 8.478 8.368 8.428 638,666 +0.05(+0.55%)
Sep 24, 2015 8.381 8.428 8.269 8.381 591,980 -0.07(-0.86%)
Sep 23, 2015 8.463 8.524 8.434 8.454 408,371 -0.01(-0.10%)
Sep 22, 2015 8.441 8.511 8.373 8.463 1,158,843 -0.01(-0.10%)
Sep 21, 2015 8.425 8.546 8.419 8.471 1,001,089 +0.06(+0.76%)
Sep 18, 2015 8.390 8.526 8.390 8.408 975,366 -0.02(-0.26%)
Sep 17, 2015 8.285 8.493 8.274 8.430 1,102,158 +0.13(+1.59%)
Sep 16, 2015 8.282 8.401 8.247 8.298 1,551,602 +0.03(+0.37%)
Sep 15, 2015 8.344 8.386 8.256 8.267 1,162,128 -0.09(-1.10%)
Sep 14, 2015 8.232 8.384 8.232 8.359 1,638,736 +0.13(+1.60%)
Sep 11, 2015 8.320 8.397 8.212 8.227 1,844,077 -0.08(-1.01%)
Sep 10, 2015 8.359 8.428 8.304 8.311 1,536,220 -0.06(-0.74%)
Sep 09, 2015 8.454 8.474 8.355 8.373 881,262 -0.01(-0.08%)
Sep 08, 2015 8.355 8.452 8.322 8.379 1,465,996 +0.09(+1.11%)
Sep 04, 2015 8.225 8.287 8.287 8.287 1,711,026 -0.04(-0.45%)
Sep 03, 2015 8.133 8.432 8.129 8.324 1,541,738 +0.20(+2.46%)
Sep 02, 2015 8.428 8.465 8.110 8.124 2,676,352 -0.24(-2.92%)
Sep 01, 2015 8.573 8.630 8.368 8.368 1,666,551 -0.31(-3.62%)
Aug 31, 2015 8.720 8.742 8.623 8.682 1,553,935 -0.09(-1.00%)
Aug 28, 2015 8.847 8.872 8.663 8.770 1,589,921 -0.05(-0.55%)
Aug 27, 2015 8.606 9.013 8.606 8.819 3,310,774 +0.37(+4.37%)
Aug 26, 2015 8.478 8.534 8.337 8.449 2,352,549 +0.10(+1.25%)
Aug 25, 2015 8.619 8.679 8.306 8.345 2,894,090 +0.07(+0.89%)
Aug 24, 2015 8.278 8.608 8.014 8.272 3,832,725 -0.34(-3.90%)
Aug 21, 2015 8.788 8.809 8.591 8.608 1,401,216 -0.18(-2.05%)
Aug 20, 2015 8.736 8.845 8.686 8.788 2,261,778 +0.05(+0.62%)
Aug 19, 2015 8.749 8.976 8.727 8.734 3,197,844 +0.01(+0.15%)
Aug 18, 2015 8.844 8.898 8.716 8.721 3,799,827 -0.07(-0.76%)
Aug 17, 2015 9.044 9.087 8.564 8.788 4,317,030 -0.33(-3.61%)
Aug 14, 2015 9.106 9.126 9.057 9.117 831,408 +0.01(+0.12%)
Aug 13, 2015 9.152 9.161 9.074 9.106 459,320 -0.06(-0.62%)
Aug 12, 2015 9.065 9.180 9.031 9.163 957,199 +0.10(+1.08%)
Aug 11, 2015 9.122 9.122 9.048 9.065 790,383 -0.09(-1.02%)
Aug 10, 2015 9.080 9.167 9.041 9.158 829,009 +0.12(+1.29%)
Aug 07, 2015 8.937 9.200 8.872 9.041 745,756 +0.09(+1.02%)
Aug 06, 2015 8.825 8.966 8.825 8.950 1,215,998 +0.12(+1.40%)
Aug 05, 2015 9.167 9.276 8.777 8.827 1,876,615 -0.30(-3.30%)
Aug 04, 2015 9.250 9.323 9.111 9.128 1,153,172 -0.11(-1.20%)
Aug 03, 2015 9.074 9.250 9.072 9.239 517,392 +0.16(+1.79%)
Jul 31, 2015 9.258 9.292 9.072 9.076 1,930,466 -0.17(-1.88%)
Jul 30, 2015 9.193 9.310 9.124 9.250 845,696 +0.06(+0.64%)
Jul 29, 2015 9.169 9.286 9.132 9.191 822,308 +0.03(+0.31%)
Jul 28, 2015 8.946 9.213 8.937 9.163 747,702 +0.26(+2.90%)
Jul 27, 2015 8.970 9.015 8.894 8.905 1,275,937 -0.08(-0.85%)
Jul 24, 2015 9.161 9.189 8.944 8.981 963,047 -0.17(-1.83%)
Jul 23, 2015 9.057 9.184 8.976 9.148 1,489,963 +0.12(+1.32%)
Jul 22, 2015 9.106 9.124 8.989 9.028 901,258 -0.10(-1.05%)
Jul 21, 2015 9.349 9.380 9.106 9.124 1,279,420 -0.22(-2.39%)
Jul 20, 2015 9.588 9.596 9.325 9.347 1,034,046 -0.25(-2.62%)
Jul 17, 2015 9.599 9.618 9.581 9.599 719,550 -0.02(-0.16%)
Jul 16, 2015 9.586 9.666 9.586 9.614 687,966 +0.05(+0.52%)
Jul 15, 2015 9.677 9.711 9.547 9.564 670,251 -0.13(-1.36%)
Jul 14, 2015 9.672 9.740 9.659 9.696 1,963,692 +0.04(+0.40%)
Jul 13, 2015 9.649 9.688 9.603 9.657 1,286,310 +0.02(+0.18%)
Jul 10, 2015 9.627 9.664 9.614 9.640 398,482 +0.03(+0.32%)
Jul 09, 2015 9.770 9.812 9.581 9.609 545,632 -0.12(-1.23%)
Jul 08, 2015 9.677 9.768 9.640 9.729 563,407 +0.01(+0.13%)
Jul 07, 2015 9.566 9.724 9.549 9.716 945,567 +0.14(+1.43%)
Jul 06, 2015 9.603 9.629 9.555 9.579 892,255 -0.10(-1.05%)
Jul 02, 2015 9.692 9.681 9.681 9.681 947,329 -0.01(-0.11%)
Jul 01, 2015 9.670 9.835 9.618 9.692 666,321 +0.02(+0.16%)
Jun 30, 2015 9.662 9.694 9.600 9.677 700,068 +0.03(+0.27%)
Jun 29, 2015 9.802 9.802 9.649 9.651 714,048 -0.21(-2.09%)
Jun 26, 2015 9.835 9.865 9.787 9.857 689,350 +0.01(+0.13%)
Jun 25, 2015 9.809 9.861 9.794 9.844 2,296,581 +0.08(+0.87%)
Jun 24, 2015 9.735 9.787 9.714 9.759 1,130,005 +0.05(+0.51%)
Jun 23, 2015 9.640 9.724 9.610 9.709 599,792 +0.02(+0.25%)
Jun 22, 2015 9.698 9.733 9.620 9.685 757,272 +0.02(+0.20%)
Jun 19, 2015 9.685 9.711 9.650 9.666 968,069 -0.05(-0.49%)
Jun 18, 2015 9.681 9.729 9.654 9.714 623,678 +0.07(+0.76%)
Jun 17, 2015 9.482 9.681 9.479 9.640 3,003,033 +0.19(+1.97%)
Jun 16, 2015 9.410 9.475 9.351 9.453 896,586 +0.05(+0.55%)
Jun 15, 2015 9.512 9.512 9.393 9.401 611,285 -0.11(-1.19%)
Jun 12, 2015 9.542 9.575 9.492 9.514 1,088,745 -0.04(-0.41%)
Jun 11, 2015 9.505 9.573 9.464 9.553 831,564 +0.08(+0.87%)
Jun 10, 2015 9.451 9.501 9.377 9.471 523,793 +0.09(+0.99%)
Jun 09, 2015 9.334 9.425 9.319 9.377 453,361 +0.06(+0.63%)
Jun 08, 2015 9.256 9.328 9.219 9.319 878,244 +0.05(+0.59%)
Jun 05, 2015 9.312 9.356 9.243 9.265 641,006 -0.06(-0.63%)
Jun 04, 2015 9.349 9.427 9.315 9.323 765,155 -0.05(-0.51%)
Jun 03, 2015 9.466 9.471 9.338 9.371 587,413 -0.06(-0.67%)
Jun 02, 2015 9.373 9.458 9.356 9.434 705,847 +0.09(+1.00%)
Jun 01, 2015 9.371 9.390 9.263 9.341 682,796 -0.04(-0.39%)
May 29, 2015 9.395 9.410 9.325 9.377 482,934 -0.04(-0.39%)
May 28, 2015 9.453 9.464 9.347 9.414 913,923 -0.06(-0.60%)
May 27, 2015 9.529 9.551 9.397 9.471 692,869 +0.12(+1.32%)
May 26, 2015 9.495 9.497 9.309 9.347 1,068,245 -0.12(-1.29%)
May 22, 2015 9.423 9.469 9.469 9.469 1,003,352 +0.03(+0.29%)
May 21, 2015 9.425 9.471 9.383 9.442 883,300 +0.00(+0.04%)
May 20, 2015 9.488 9.505 9.424 9.438 988,891 -0.03(-0.31%)
May 19, 2015 9.391 9.512 9.360 9.467 1,237,090 +0.05(+0.54%)
May 18, 2015 9.480 9.480 9.405 9.417 628,358 -0.05(-0.56%)
May 15, 2015 9.476 9.505 9.404 9.469 801,259 -0.02(-0.20%)
May 14, 2015 9.457 9.495 9.417 9.488 750,021 +0.06(+0.60%)
May 13, 2015 9.440 9.482 9.404 9.431 839,052 +0.04(+0.45%)
May 12, 2015 9.503 9.512 9.385 9.389 1,344,700 -0.08(-0.87%)
May 11, 2015 9.537 9.537 9.433 9.471 638,676 +0.00(+0.04%)
May 08, 2015 9.476 9.533 9.455 9.467 867,646 +0.03(+0.29%)
May 07, 2015 9.396 9.440 9.309 9.440 823,431 +0.09(+0.99%)
May 06, 2015 9.377 9.446 9.307 9.347 901,410 +0.03(+0.34%)
May 05, 2015 9.222 9.362 9.222 9.315 604,366 +0.02(+0.23%)
May 04, 2015 9.374 9.410 9.284 9.294 686,383 -0.03(-0.34%)
May 01, 2015 9.252 9.383 9.199 9.326 857,569 +0.06(+0.61%)
Apr 30, 2015 9.317 9.374 9.188 9.269 1,161,438 -0.12(-1.33%)
Apr 29, 2015 9.408 9.440 9.339 9.393 637,600 -0.01(-0.09%)
Apr 28, 2015 9.444 9.467 9.389 9.402 1,045,893 -0.02(-0.22%)
Apr 27, 2015 9.461 9.474 9.419 9.423 890,187 -0.02(-0.25%)
Apr 24, 2015 9.438 9.469 9.406 9.446 1,254,697 +0.02(+0.18%)
Apr 23, 2015 9.431 9.452 9.398 9.429 516,814 +0.01(+0.09%)
Apr 22, 2015 9.452 9.465 9.410 9.421 490,377 -0.01(-0.09%)
Apr 21, 2015 9.461 9.461 9.334 9.429 1,329,751 -0.03(-0.31%)
Apr 20, 2015 9.452 9.482 9.389 9.459 1,222,762 +0.01(+0.13%)
Apr 17, 2015 9.383 9.452 9.315 9.446 1,256,659 -0.01(-0.07%)
Apr 16, 2015 9.480 9.480 9.383 9.452 1,145,413 +0.03(+0.29%)
Apr 15, 2015 9.419 9.463 9.402 9.425 1,336,633 +0.01(+0.11%)
Apr 14, 2015 9.431 9.457 9.406 9.415 2,178,525 +0.01(+0.13%)
Apr 13, 2015 9.412 9.425 9.381 9.402 2,422,965 -0.04(-0.38%)
Apr 10, 2015 9.433 9.463 9.412 9.438 1,926,350 +0.03(+0.27%)
Apr 09, 2015 9.442 9.463 9.400 9.412 2,955,665 +0.00(+0.04%)
Apr 08, 2015 9.484 9.495 9.381 9.408 13,782,095 -0.27(-2.81%)
Apr 07, 2015 9.815 9.906 9.653 9.680 605,897 -0.14(-1.42%)
Apr 06, 2015 9.670 9.868 9.659 9.820 453,930 +0.16(+1.66%)
Apr 02, 2015 9.560 9.659 9.659 9.659 1,276,347 +0.14(+1.42%)
Apr 01, 2015 9.611 9.689 9.496 9.524 713,929 -0.08(-0.88%)
Mar 31, 2015 9.575 9.687 9.514 9.609 643,263 -0.03(-0.31%)
Mar 30, 2015 9.590 9.710 9.579 9.638 416,602 +0.07(+0.71%)
Mar 27, 2015 9.621 9.729 9.509 9.571 734,186 -0.06(-0.59%)
Mar 26, 2015 9.556 9.748 9.524 9.628 1,339,354 +0.01(+0.15%)
Mar 25, 2015 9.640 9.697 9.531 9.613 908,566 -0.03(-0.28%)
Mar 24, 2015 9.575 9.680 9.528 9.640 1,128,252 +0.08(+0.82%)
Mar 23, 2015 9.520 9.636 9.459 9.562 1,585,594 +0.11(+1.12%)
Mar 20, 2015 9.311 9.520 9.311 9.457 2,787,105 +0.18(+1.96%)
Mar 19, 2015 9.239 9.313 9.212 9.275 1,622,558 +0.00(+0.00%)
Mar 18, 2015 9.087 9.398 9.062 9.275 2,613,838 +0.19(+2.09%)
Mar 17, 2015 8.957 9.134 8.957 9.085 1,648,094 +0.09(+1.01%)
Mar 16, 2015 8.971 9.028 8.919 8.995 1,608,481 +0.02(+0.19%)
Mar 13, 2015 9.066 9.087 8.927 8.978 1,054,699 -0.10(-1.12%)
Mar 12, 2015 9.049 9.143 9.007 9.079 779,889 +0.09(+1.01%)
Mar 11, 2015 8.948 9.052 8.925 8.988 841,787 +0.00(+0.00%)
Mar 10, 2015 8.952 9.086 8.807 8.988 1,145,494 -0.08(-0.88%)
Mar 09, 2015 9.094 9.111 9.039 9.068 1,442,191 -0.02(-0.26%)
Mar 06, 2015 9.317 9.352 9.003 9.092 1,471,207 -0.38(-4.01%)
Mar 05, 2015 9.391 9.501 9.389 9.471 725,242 +0.08(+0.81%)
Mar 04, 2015 9.644 9.672 9.358 9.396 672,568 -0.28(-2.86%)
Mar 03, 2015 9.577 9.712 9.566 9.672 547,573 +0.09(+0.92%)
Mar 02, 2015 9.602 9.632 9.509 9.583 575,749 -0.01(-0.07%)
Feb 27, 2015 9.590 9.674 9.573 9.590 697,787 -0.05(-0.48%)
Feb 26, 2015 9.697 9.716 9.585 9.636 5,747,420 -0.04(-0.39%)
Feb 25, 2015 9.571 9.716 9.539 9.674 8,393,365 +0.12(+1.30%)
Feb 24, 2015 9.449 9.631 9.422 9.550 1,178,443 +0.10(+1.01%)
Feb 23, 2015 9.393 9.524 9.370 9.454 1,574,855 +0.03(+0.27%)
Feb 20, 2015 9.264 9.454 9.228 9.429 1,131,576 +0.16(+1.69%)
Feb 19, 2015 9.333 9.358 9.201 9.272 1,952,802 -0.06(-0.65%)
Feb 18, 2015 9.524 9.541 9.282 9.333 1,372,909 -0.27(-2.78%)
Feb 17, 2015 9.648 9.708 9.579 9.600 896,176 -0.04(-0.37%)
Feb 13, 2015 9.679 9.635 9.635 9.635 1,278,826 -0.04(-0.45%)
Feb 12, 2015 9.487 9.708 9.435 9.679 951,021 +0.21(+2.27%)
Feb 11, 2015 9.274 9.472 9.203 9.464 801,167 +0.16(+1.77%)
Feb 10, 2015 9.239 9.314 9.149 9.299 575,630 +0.07(+0.79%)
Feb 09, 2015 9.349 9.397 9.201 9.226 603,498 -0.12(-1.29%)
Feb 06, 2015 9.447 9.512 9.283 9.347 754,920 -0.14(-1.43%)
Feb 05, 2015 9.189 9.520 9.189 9.483 1,542,973 +0.34(+3.72%)
Feb 04, 2015 8.824 9.243 8.824 9.143 1,451,312 +0.27(+3.08%)
Feb 03, 2015 8.903 8.924 8.818 8.870 1,434,304 +0.05(+0.59%)
Feb 02, 2015 8.755 8.874 8.755 8.818 614,172 +0.07(+0.76%)
Jan 30, 2015 8.824 8.824 8.705 8.751 842,783 -0.06(-0.71%)
Jan 29, 2015 8.832 8.837 8.759 8.813 1,058,021 -0.01(-0.07%)
Jan 28, 2015 8.872 8.884 8.780 8.820 1,134,434 -0.03(-0.28%)
Jan 27, 2015 8.840 8.903 8.807 8.845 527,718 -0.03(-0.33%)
Jan 26, 2015 8.982 8.982 8.857 8.874 641,758 -0.11(-1.18%)
Jan 23, 2015 9.022 9.068 8.957 8.980 543,997 -0.04(-0.46%)
Jan 22, 2015 8.820 9.080 8.782 9.022 659,168 +0.22(+2.51%)
Jan 21, 2015 8.805 8.875 8.738 8.801 667,396 +0.03(+0.31%)
Jan 20, 2015 8.953 9.011 8.759 8.774 828,096 -0.18(-2.03%)
Jan 16, 2015 8.868 8.955 8.955 8.955 788,298 +0.04(+0.42%)
Jan 15, 2015 9.089 9.089 8.826 8.918 461,082 -0.12(-1.32%)
Jan 14, 2015 8.934 9.082 8.870 9.037 833,466 +0.02(+0.19%)
Jan 13, 2015 9.011 9.087 8.943 9.020 459,624 +0.04(+0.44%)
Jan 12, 2015 9.043 9.062 8.976 8.980 1,023,070 -0.02(-0.19%)
Jan 09, 2015 8.924 9.080 8.911 8.997 483,249 +0.07(+0.82%)
Jan 08, 2015 8.824 8.959 8.790 8.924 551,520 +0.11(+1.25%)
Jan 07, 2015 8.751 8.857 8.680 8.813 568,193 +0.08(+0.86%)
Jan 06, 2015 8.745 8.803 8.697 8.738 724,016 -0.02(-0.24%)
Jan 05, 2015 8.843 8.849 8.747 8.759 1,391,077 -0.09(-1.06%)
Jan 02, 2015 8.753 8.891 8.682 8.853 682,328 +0.12(+1.39%)
Dec 31, 2014 8.742 8.732 8.732 8.732 714,934 +0.04(+0.46%)
Dec 30, 2014 8.761 8.765 8.659 8.692 332,868 -0.08(-0.95%)
Dec 29, 2014 8.724 8.859 8.713 8.776 617,178 +0.04(+0.50%)
Dec 26, 2014 8.649 8.755 8.649 8.732 263,082 +0.08(+0.94%)
Dec 24, 2014 8.532 8.651 8.651 8.651 756,171 +0.10(+1.17%)
Dec 23, 2014 8.446 8.551 8.388 8.551 549,056 +0.14(+1.71%)
Dec 22, 2014 8.315 8.415 8.300 8.407 790,321 +0.09(+1.10%)
Dec 19, 2014 8.459 8.536 8.294 8.315 1,810,908 -0.14(-1.68%)
Dec 18, 2014 8.342 8.465 8.282 8.457 1,140,375 +0.17(+2.04%)
Dec 17, 2014 8.307 8.330 8.223 8.288 822,376 +0.03(+0.38%)
Dec 16, 2014 8.325 8.386 8.186 8.257 707,814 -0.07(-0.80%)
Dec 15, 2014 8.515 8.515 8.259 8.323 1,189,232 -0.16(-1.84%)
Dec 12, 2014 8.582 8.586 8.446 8.480 587,334 -0.13(-1.50%)
Dec 11, 2014 8.603 8.634 8.483 8.609 1,286,441 +0.05(+0.54%)
Dec 10, 2014 8.594 8.634 8.505 8.563 1,413,220 -0.07(-0.82%)
Dec 09, 2014 8.776 8.776 8.608 8.634 1,082,083 -0.13(-1.43%)
Dec 08, 2014 8.903 8.913 8.713 8.759 917,365 -0.13(-1.41%)
Dec 05, 2014 8.953 8.953 8.843 8.884 643,302 -0.08(-0.91%)
Dec 04, 2014 8.818 8.966 8.813 8.966 925,214 +0.14(+1.61%)
Dec 03, 2014 8.851 8.918 8.799 8.824 960,304 +0.01(+0.09%)
Dec 02, 2014 8.709 8.911 8.662 8.815 1,153,940 +0.12(+1.37%)
Dec 01, 2014 8.726 8.761 8.642 8.697 1,737,108 +0.04(+0.48%)
Nov 28, 2014 8.713 8.767 8.638 8.655 728,902 -0.03(-0.36%)
Nov 26, 2014 8.736 8.686 8.686 8.686 1,878,201 +0.00(+0.02%)
Nov 25, 2014 8.636 8.709 8.551 8.684 594,019 +0.06(+0.73%)
Nov 24, 2014 8.595 8.650 8.539 8.621 567,063 +0.05(+0.63%)
Nov 21, 2014 8.739 8.751 8.566 8.568 867,130 -0.08(-0.98%)
Nov 20, 2014 8.564 8.715 8.539 8.652 1,259,783 +0.09(+1.06%)
Nov 19, 2014 8.471 8.572 8.403 8.562 1,082,413 +0.15(+1.79%)
Nov 18, 2014 8.386 8.415 8.327 8.411 539,525 +0.05(+0.64%)
Nov 17, 2014 8.343 8.454 8.310 8.358 1,125,817 -0.04(-0.52%)
Nov 14, 2014 8.419 8.487 8.368 8.401 461,624 -0.01(-0.17%)
Nov 13, 2014 8.467 8.485 8.365 8.415 570,807 -0.05(-0.61%)
Nov 12, 2014 8.442 8.485 8.364 8.467 883,409 -0.01(-0.07%)
Nov 11, 2014 8.473 8.479 8.376 8.473 702,270 +0.03(+0.37%)
Nov 10, 2014 8.349 8.459 8.330 8.442 798,678 +0.11(+1.34%)
Nov 07, 2014 8.186 8.347 8.140 8.331 1,111,619 +0.17(+2.12%)
Nov 06, 2014 8.184 8.199 8.085 8.158 1,239,492 -0.05(-0.60%)
Nov 05, 2014 8.347 8.347 8.147 8.207 1,107,311 -0.04(-0.50%)
Nov 04, 2014 8.290 8.318 8.246 8.248 493,473 -0.07(-0.79%)
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.