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 (%)
Jun 30, 2015 9.528 9.560 9.467 9.543 709,883 +0.03(+0.27%)
Jun 29, 2015 9.667 9.667 9.515 9.517 724,058 -0.20(-2.09%)
Jun 26, 2015 9.699 9.729 9.652 9.720 699,014 +0.01(+0.13%)
Jun 25, 2015 9.673 9.725 9.658 9.708 2,328,777 +0.08(+0.87%)
Jun 24, 2015 9.601 9.652 9.579 9.624 1,145,847 +0.05(+0.51%)
Jun 23, 2015 9.507 9.590 9.477 9.575 608,200 +0.02(+0.25%)
Jun 22, 2015 9.564 9.598 9.487 9.551 767,889 +0.02(+0.20%)
Jun 19, 2015 9.551 9.577 9.516 9.532 981,641 -0.05(-0.49%)
Jun 18, 2015 9.547 9.594 9.521 9.579 632,421 +0.07(+0.76%)
Jun 17, 2015 9.350 9.547 9.348 9.507 3,045,133 +0.18(+1.97%)
Jun 16, 2015 9.280 9.344 9.222 9.323 909,156 +0.05(+0.55%)
Jun 15, 2015 9.380 9.380 9.263 9.271 619,855 -0.11(-1.19%)
Jun 12, 2015 9.410 9.442 9.361 9.383 1,104,009 -0.04(-0.41%)
Jun 11, 2015 9.374 9.440 9.333 9.421 843,222 +0.08(+0.87%)
Jun 10, 2015 9.321 9.370 9.248 9.340 531,136 +0.09(+0.99%)
Jun 09, 2015 9.205 9.295 9.190 9.248 459,717 +0.06(+0.63%)
Jun 08, 2015 9.128 9.199 9.091 9.190 890,556 +0.05(+0.59%)
Jun 05, 2015 9.184 9.226 9.115 9.137 649,992 -0.06(-0.63%)
Jun 04, 2015 9.220 9.297 9.186 9.194 775,881 -0.05(-0.51%)
Jun 03, 2015 9.335 9.340 9.209 9.241 595,648 -0.06(-0.67%)
Jun 02, 2015 9.244 9.327 9.226 9.303 715,743 +0.09(+1.00%)
Jun 01, 2015 9.241 9.261 9.134 9.211 692,368 -0.04(-0.39%)
May 29, 2015 9.265 9.280 9.197 9.248 489,705 -0.04(-0.39%)
May 28, 2015 9.323 9.333 9.218 9.284 926,736 -0.06(-0.60%)
May 27, 2015 9.398 9.419 9.267 9.340 702,582 +0.12(+1.32%)
May 26, 2015 9.363 9.366 9.180 9.218 1,083,221 -0.12(-1.29%)
May 22, 2015 9.293 9.338 9.338 9.338 1,017,418 +0.03(+0.29%)
May 21, 2015 9.295 9.341 9.253 9.311 895,683 +0.00(+0.04%)
May 20, 2015 9.357 9.374 9.294 9.307 1,002,755 -0.03(-0.31%)
May 19, 2015 9.261 9.380 9.230 9.336 1,254,433 +0.05(+0.54%)
May 18, 2015 9.349 9.349 9.275 9.286 637,167 -0.05(-0.56%)
May 15, 2015 9.345 9.374 9.274 9.338 812,492 -0.02(-0.20%)
May 14, 2015 9.326 9.363 9.286 9.357 760,535 +0.06(+0.60%)
May 13, 2015 9.309 9.351 9.274 9.301 850,815 +0.04(+0.45%)
May 12, 2015 9.372 9.380 9.255 9.259 1,363,551 -0.08(-0.87%)
May 11, 2015 9.405 9.405 9.303 9.341 647,629 +0.00(+0.04%)
May 08, 2015 9.345 9.401 9.324 9.336 879,809 +0.03(+0.29%)
May 07, 2015 9.266 9.309 9.180 9.309 834,975 +0.09(+0.99%)
May 06, 2015 9.247 9.316 9.178 9.218 914,047 +0.03(+0.34%)
May 05, 2015 9.095 9.232 9.095 9.187 612,839 +0.02(+0.23%)
May 04, 2015 9.245 9.280 9.155 9.166 696,006 -0.03(-0.34%)
May 01, 2015 9.124 9.253 9.072 9.197 869,592 +0.06(+0.61%)
Apr 30, 2015 9.189 9.245 9.061 9.141 1,177,720 -0.12(-1.33%)
Apr 29, 2015 9.278 9.309 9.209 9.264 646,538 -0.01(-0.09%)
Apr 28, 2015 9.313 9.336 9.259 9.272 1,060,556 -0.02(-0.22%)
Apr 27, 2015 9.330 9.343 9.289 9.293 902,666 -0.02(-0.25%)
Apr 24, 2015 9.307 9.338 9.276 9.316 1,272,287 +0.02(+0.18%)
Apr 23, 2015 9.301 9.322 9.268 9.299 524,059 +0.01(+0.09%)
Apr 22, 2015 9.322 9.334 9.280 9.291 497,251 -0.01(-0.09%)
Apr 21, 2015 9.330 9.330 9.205 9.299 1,348,394 -0.03(-0.31%)
Apr 20, 2015 9.322 9.351 9.259 9.328 1,239,904 +0.01(+0.13%)
Apr 17, 2015 9.253 9.322 9.187 9.316 1,274,276 -0.01(-0.07%)
Apr 16, 2015 9.349 9.349 9.253 9.322 1,161,471 +0.03(+0.29%)
Apr 15, 2015 9.289 9.332 9.272 9.295 1,355,372 +0.01(+0.11%)
Apr 14, 2015 9.301 9.326 9.276 9.284 2,209,066 +0.01(+0.13%)
Apr 13, 2015 9.282 9.295 9.251 9.272 2,456,933 -0.04(-0.38%)
Apr 10, 2015 9.303 9.332 9.282 9.307 1,953,356 +0.02(+0.27%)
Apr 09, 2015 9.311 9.332 9.270 9.282 2,997,101 +0.00(+0.04%)
Apr 08, 2015 9.353 9.363 9.251 9.278 13,975,309 -0.27(-2.81%)
Apr 07, 2015 9.680 9.769 9.519 9.547 614,391 -0.14(-1.42%)
Apr 06, 2015 9.536 9.732 9.526 9.684 460,294 +0.16(+1.66%)
Apr 02, 2015 9.428 9.526 9.526 9.526 1,294,240 +0.13(+1.42%)
Apr 01, 2015 9.478 9.555 9.364 9.393 723,938 -0.08(-0.88%)
Mar 31, 2015 9.442 9.553 9.382 9.476 652,281 -0.03(-0.31%)
Mar 30, 2015 9.457 9.576 9.447 9.505 422,442 +0.07(+0.71%)
Mar 27, 2015 9.488 9.594 9.378 9.438 744,479 -0.06(-0.59%)
Mar 26, 2015 9.424 9.613 9.392 9.494 1,358,130 +0.01(+0.15%)
Mar 25, 2015 9.507 9.563 9.399 9.480 921,304 -0.03(-0.28%)
Mar 24, 2015 9.442 9.547 9.397 9.507 1,144,069 +0.08(+0.82%)
Mar 23, 2015 9.388 9.503 9.328 9.430 1,607,823 +0.10(+1.12%)
Mar 20, 2015 9.182 9.388 9.182 9.326 2,826,178 +0.18(+1.96%)
Mar 19, 2015 9.112 9.184 9.085 9.147 1,645,305 +0.00(+0.00%)
Mar 18, 2015 8.962 9.268 8.937 9.147 2,650,482 +0.19(+2.09%)
Mar 17, 2015 8.833 9.008 8.833 8.960 1,671,199 +0.09(+1.01%)
Mar 16, 2015 8.847 8.904 8.795 8.870 1,631,031 +0.02(+0.19%)
Mar 13, 2015 8.941 8.962 8.804 8.854 1,069,485 -0.10(-1.12%)
Mar 12, 2015 8.924 9.016 8.883 8.954 790,822 +0.09(+1.01%)
Mar 11, 2015 8.824 8.926 8.802 8.864 853,588 +0.00(+0.00%)
Mar 10, 2015 8.829 8.961 8.685 8.864 1,161,553 -0.08(-0.88%)
Mar 09, 2015 8.968 8.985 8.914 8.943 1,462,410 -0.02(-0.26%)
Mar 06, 2015 9.189 9.223 8.879 8.966 1,491,832 -0.37(-4.01%)
Mar 05, 2015 9.261 9.370 9.259 9.341 735,410 +0.07(+0.81%)
Mar 04, 2015 9.511 9.538 9.229 9.266 681,997 -0.27(-2.86%)
Mar 03, 2015 9.445 9.578 9.434 9.538 555,249 +0.09(+0.92%)
Mar 02, 2015 9.470 9.499 9.378 9.451 583,821 -0.01(-0.07%)
Feb 27, 2015 9.457 9.540 9.440 9.457 707,569 -0.05(-0.48%)
Feb 26, 2015 9.563 9.582 9.453 9.503 5,827,994 -0.04(-0.39%)
Feb 25, 2015 9.438 9.582 9.407 9.540 8,511,033 +0.12(+1.30%)
Feb 24, 2015 9.319 9.498 9.292 9.418 1,194,964 +0.09(+1.01%)
Feb 23, 2015 9.263 9.393 9.241 9.323 1,596,933 +0.02(+0.27%)
Feb 20, 2015 9.136 9.323 9.101 9.298 1,147,440 +0.15(+1.69%)
Feb 19, 2015 9.204 9.228 9.074 9.144 1,980,179 -0.06(-0.65%)
Feb 18, 2015 9.393 9.409 9.154 9.204 1,392,156 -0.26(-2.78%)
Feb 17, 2015 9.514 9.574 9.446 9.467 908,739 -0.03(-0.37%)
Feb 13, 2015 9.545 9.502 9.502 9.502 1,296,754 -0.04(-0.45%)
Feb 12, 2015 9.356 9.574 9.304 9.545 964,353 +0.21(+2.27%)
Feb 11, 2015 9.146 9.341 9.076 9.333 812,399 +0.16(+1.77%)
Feb 10, 2015 9.111 9.185 9.023 9.171 583,700 +0.07(+0.79%)
Feb 09, 2015 9.220 9.267 9.074 9.099 611,959 -0.12(-1.29%)
Feb 06, 2015 9.317 9.380 9.154 9.218 765,503 -0.13(-1.43%)
Feb 05, 2015 9.062 9.389 9.062 9.352 1,564,604 +0.34(+3.72%)
Feb 04, 2015 8.702 9.115 8.702 9.016 1,471,658 +0.27(+3.08%)
Feb 03, 2015 8.780 8.800 8.696 8.747 1,454,412 +0.05(+0.59%)
Feb 02, 2015 8.634 8.751 8.634 8.696 622,782 +0.07(+0.76%)
Jan 30, 2015 8.702 8.702 8.585 8.630 854,598 -0.06(-0.71%)
Jan 29, 2015 8.710 8.715 8.638 8.691 1,072,854 -0.01(-0.07%)
Jan 28, 2015 8.749 8.761 8.659 8.698 1,150,338 -0.02(-0.28%)
Jan 27, 2015 8.718 8.780 8.685 8.722 535,116 -0.03(-0.33%)
Jan 26, 2015 8.858 8.858 8.735 8.751 650,755 -0.10(-1.18%)
Jan 23, 2015 8.897 8.942 8.833 8.856 551,624 -0.04(-0.46%)
Jan 22, 2015 8.698 8.955 8.661 8.897 668,409 +0.22(+2.51%)
Jan 21, 2015 8.683 8.752 8.617 8.679 676,753 +0.03(+0.31%)
Jan 20, 2015 8.829 8.887 8.638 8.652 839,705 -0.18(-2.03%)
Jan 16, 2015 8.745 8.831 8.831 8.831 799,349 +0.04(+0.42%)
Jan 15, 2015 8.963 8.963 8.704 8.794 467,546 -0.12(-1.32%)
Jan 14, 2015 8.811 8.957 8.747 8.912 845,151 +0.02(+0.18%)
Jan 13, 2015 8.887 8.961 8.819 8.895 466,068 +0.04(+0.44%)
Jan 12, 2015 8.918 8.936 8.852 8.856 1,037,413 -0.02(-0.19%)
Jan 09, 2015 8.800 8.955 8.788 8.872 490,024 +0.07(+0.82%)
Jan 08, 2015 8.702 8.835 8.669 8.800 559,252 +0.11(+1.25%)
Jan 07, 2015 8.630 8.735 8.560 8.691 576,158 +0.07(+0.86%)
Jan 06, 2015 8.624 8.681 8.577 8.617 734,166 -0.02(-0.24%)
Jan 05, 2015 8.720 8.726 8.626 8.638 1,410,579 -0.09(-1.06%)
Jan 02, 2015 8.632 8.768 8.562 8.731 691,894 +0.12(+1.39%)
Dec 31, 2014 8.622 8.611 8.611 8.611 724,957 +0.04(+0.46%)
Dec 30, 2014 8.640 8.644 8.539 8.572 337,535 -0.08(-0.95%)
Dec 29, 2014 8.603 8.737 8.593 8.654 625,831 +0.04(+0.50%)
Dec 26, 2014 8.529 8.634 8.529 8.611 266,770 +0.08(+0.94%)
Dec 24, 2014 8.414 8.531 8.531 8.531 766,772 +0.10(+1.17%)
Dec 23, 2014 8.330 8.432 8.272 8.432 556,753 +0.14(+1.71%)
Dec 22, 2014 8.200 8.299 8.186 8.290 801,401 +0.09(+1.10%)
Dec 19, 2014 8.342 8.418 8.179 8.200 1,836,296 -0.14(-1.68%)
Dec 18, 2014 8.227 8.348 8.167 8.340 1,156,363 +0.17(+2.04%)
Dec 17, 2014 8.192 8.214 8.109 8.173 833,905 +0.03(+0.38%)
Dec 16, 2014 8.210 8.270 8.072 8.142 717,737 -0.07(-0.80%)
Dec 15, 2014 8.397 8.397 8.144 8.208 1,205,904 -0.15(-1.84%)
Dec 12, 2014 8.463 8.467 8.330 8.362 595,568 -0.13(-1.50%)
Dec 11, 2014 8.484 8.515 8.366 8.490 1,304,476 +0.05(+0.54%)
Dec 10, 2014 8.476 8.515 8.387 8.445 1,433,033 -0.07(-0.82%)
Dec 09, 2014 8.654 8.654 8.489 8.515 1,097,252 -0.12(-1.43%)
Dec 08, 2014 8.780 8.790 8.593 8.638 930,225 -0.12(-1.41%)
Dec 05, 2014 8.829 8.829 8.720 8.761 652,320 -0.08(-0.91%)
Dec 04, 2014 8.696 8.842 8.692 8.842 938,185 +0.14(+1.61%)
Dec 03, 2014 8.729 8.794 8.677 8.702 973,767 +0.01(+0.09%)
Dec 02, 2014 8.589 8.788 8.542 8.694 1,170,118 +0.12(+1.37%)
Dec 01, 2014 8.605 8.640 8.523 8.576 1,761,461 +0.04(+0.48%)
Nov 28, 2014 8.593 8.646 8.519 8.535 739,121 -0.03(-0.36%)
Nov 26, 2014 8.615 8.566 8.566 8.566 1,904,532 +0.00(+0.02%)
Nov 25, 2014 8.517 8.589 8.432 8.564 602,346 +0.06(+0.73%)
Nov 24, 2014 8.476 8.531 8.421 8.502 575,013 +0.05(+0.63%)
Nov 21, 2014 8.618 8.630 8.447 8.449 879,287 -0.08(-0.98%)
Nov 20, 2014 8.445 8.595 8.421 8.533 1,277,444 +0.09(+1.06%)
Nov 19, 2014 8.354 8.453 8.287 8.443 1,097,588 +0.15(+1.79%)
Nov 18, 2014 8.271 8.299 8.212 8.295 547,089 +0.05(+0.64%)
Nov 17, 2014 8.228 8.338 8.195 8.242 1,141,600 -0.04(-0.52%)
Nov 14, 2014 8.303 8.370 8.252 8.285 468,095 -0.01(-0.17%)
Nov 13, 2014 8.350 8.368 8.249 8.299 578,810 -0.05(-0.61%)
Nov 12, 2014 8.325 8.368 8.248 8.350 895,794 -0.01(-0.07%)
Nov 11, 2014 8.356 8.362 8.260 8.356 712,116 +0.03(+0.37%)
Nov 10, 2014 8.234 8.342 8.214 8.325 809,875 +0.11(+1.34%)
Nov 07, 2014 8.073 8.232 8.028 8.216 1,127,203 +0.17(+2.12%)
Nov 06, 2014 8.071 8.086 7.974 8.045 1,256,869 -0.05(-0.60%)
Nov 05, 2014 8.232 8.232 8.035 8.094 1,122,835 -0.04(-0.50%)
Nov 04, 2014 8.175 8.203 8.132 8.134 500,391 -0.07(-0.79%)
Nov 03, 2014 8.254 8.254 8.157 8.199 748,273 -0.05(-0.64%)
Oct 31, 2014 8.218 8.260 8.173 8.252 1,005,289 +0.03(+0.40%)
Oct 30, 2014 8.126 8.236 8.089 8.220 1,128,049 +0.07(+0.87%)
Oct 29, 2014 8.126 8.151 8.045 8.149 885,499 +0.03(+0.33%)
Oct 28, 2014 8.061 8.134 8.018 8.122 920,574 +0.09(+1.14%)
Oct 27, 2014 8.090 8.094 7.970 8.031 704,413 -0.07(-0.80%)
Oct 24, 2014 8.096 8.128 8.031 8.096 1,207,520 +0.01(+0.15%)
Oct 23, 2014 8.112 8.112 8.035 8.083 1,025,613 +0.06(+0.71%)
Oct 22, 2014 8.020 8.120 7.966 8.027 817,174 +0.02(+0.20%)
Oct 21, 2014 7.898 8.041 7.858 8.010 1,597,517 +0.16(+2.07%)
Oct 20, 2014 7.770 7.859 7.740 7.848 995,860 +0.08(+1.02%)
Oct 17, 2014 7.848 7.905 7.752 7.768 1,071,735 -0.02(-0.21%)
Oct 16, 2014 7.522 7.856 7.514 7.785 1,731,802 +0.17(+2.27%)
Oct 15, 2014 7.630 7.657 7.505 7.612 1,967,889 -0.07(-0.85%)
Oct 14, 2014 7.665 7.685 7.593 7.677 1,808,597 +0.08(+1.07%)
Oct 13, 2014 7.630 7.695 7.555 7.596 727,201 -0.04(-0.48%)
Oct 10, 2014 7.722 7.728 7.600 7.632 1,191,938 -0.06(-0.74%)
Oct 09, 2014 7.614 7.762 7.614 7.689 1,263,780 +0.06(+0.83%)
Oct 08, 2014 7.628 7.642 7.533 7.626 1,404,164 +0.03(+0.43%)
Oct 07, 2014 7.628 7.695 7.579 7.593 1,575,157 -0.06(-0.82%)
Oct 06, 2014 7.573 7.688 7.571 7.657 1,789,075 +0.11(+1.51%)
Oct 03, 2014 7.604 7.638 7.522 7.543 2,217,084 -0.07(-0.86%)
Oct 02, 2014 7.738 7.738 7.452 7.608 2,406,581 -0.10(-1.32%)
Oct 01, 2014 7.705 7.748 7.703 7.709 761,780 -0.02(-0.21%)
Sep 30, 2014 7.815 7.837 7.693 7.726 1,700,809 -0.07(-0.86%)
Sep 29, 2014 7.817 7.860 7.748 7.793 819,377 -0.05(-0.62%)
Sep 26, 2014 7.805 7.864 7.738 7.842 1,147,542 +0.05(+0.70%)
Sep 25, 2014 7.949 7.986 7.785 7.787 1,366,280 -0.17(-2.10%)
Sep 24, 2014 8.069 8.069 7.943 7.953 1,360,004 -0.11(-1.36%)
Sep 23, 2014 8.065 8.132 8.035 8.063 772,758 -0.01(-0.13%)
Sep 22, 2014 8.083 8.171 8.067 8.073 907,540 -0.07(-0.85%)
Sep 19, 2014 8.102 8.169 8.067 8.142 1,650,708 +0.04(+0.53%)
Sep 18, 2014 8.151 8.151 8.081 8.100 1,404,174 -0.02(-0.23%)
Sep 17, 2014 8.264 8.277 8.094 8.118 1,490,147 -0.16(-1.92%)
Sep 16, 2014 8.181 8.299 8.181 8.277 1,622,568 +0.07(+0.84%)
Sep 15, 2014 8.220 8.224 8.090 8.207 888,849 -0.04(-0.44%)
Sep 12, 2014 8.482 8.493 8.199 8.244 1,072,871 -0.23(-2.69%)
Sep 11, 2014 8.468 8.482 8.354 8.472 309,384 +0.01(+0.07%)
Sep 10, 2014 8.478 8.492 8.405 8.466 428,293 -0.05(-0.55%)
Sep 09, 2014 8.537 8.537 8.464 8.512 429,818 -0.05(-0.55%)
Sep 08, 2014 8.620 8.620 8.502 8.559 1,779,002 -0.05(-0.61%)
Sep 05, 2014 8.557 8.620 8.539 8.612 282,882 +0.03(+0.33%)
Sep 04, 2014 8.512 8.610 8.488 8.584 526,903 +0.08(+0.88%)
Sep 03, 2014 8.519 8.580 8.451 8.508 538,137 -0.05(-0.57%)
Sep 02, 2014 8.592 8.630 8.517 8.557 404,989 -0.07(-0.85%)
Aug 29, 2014 8.594 8.630 8.630 8.630 484,981 +0.08(+0.95%)
Aug 28, 2014 8.514 8.567 8.482 8.549 343,387 +0.00(+0.02%)
Aug 27, 2014 8.547 8.649 8.506 8.547 969,122 -0.03(-0.31%)
Aug 26, 2014 8.475 8.610 8.463 8.573 733,240 +0.11(+1.33%)
Aug 25, 2014 8.318 8.463 8.292 8.461 593,373 +0.14(+1.72%)
Aug 22, 2014 8.296 8.340 8.264 8.318 346,639 -0.00(-0.05%)
Aug 21, 2014 8.288 8.326 8.264 8.322 291,908 +0.03(+0.39%)
Aug 20, 2014 8.302 8.332 8.240 8.290 415,598 -0.03(-0.31%)
Aug 19, 2014 8.310 8.350 8.290 8.316 529,747 +0.03(+0.36%)
Aug 18, 2014 8.342 8.350 8.228 8.286 609,291 -0.01(-0.17%)
Aug 15, 2014 8.226 8.314 8.135 8.300 486,532 +0.10(+1.28%)
Aug 14, 2014 8.031 8.206 8.025 8.196 323,895 +0.16(+1.95%)
Aug 13, 2014 8.115 8.115 8.013 8.039 454,957 -0.03(-0.32%)
Aug 12, 2014 8.222 8.222 8.059 8.065 466,399 -0.13(-1.62%)
Aug 11, 2014 8.081 8.214 8.047 8.198 908,692 +0.16(+2.05%)
Aug 08, 2014 7.880 8.011 7.880 8.033 307,772 +0.11(+1.37%)
Aug 07, 2014 7.916 8.033 7.866 7.924 462,056 +0.02(+0.31%)
Aug 06, 2014 7.850 7.972 7.840 7.900 559,266 +0.01(+0.18%)
Aug 05, 2014 7.960 8.001 7.859 7.886 511,027 -0.11(-1.33%)
Aug 04, 2014 8.001 8.019 7.920 7.992 454,296 +0.01(+0.13%)
Aug 01, 2014 7.936 8.029 7.737 7.982 1,240,512 +0.01(+0.15%)
Jul 31, 2014 8.047 8.061 7.952 7.970 600,173 -0.09(-1.15%)
Jul 30, 2014 8.242 8.250 8.039 8.063 765,655 -0.19(-2.27%)
Jul 29, 2014 8.443 8.443 8.218 8.250 617,913 -0.18(-2.17%)
Jul 28, 2014 8.358 8.441 8.332 8.433 1,057,225 +0.07(+0.89%)
Jul 25, 2014 8.336 8.407 8.316 8.358 336,063 -0.02(-0.24%)
Jul 24, 2014 8.278 8.386 8.264 8.378 374,950 +0.10(+1.21%)
Jul 23, 2014 8.302 8.318 8.249 8.278 327,830 +0.02(+0.19%)
Jul 22, 2014 8.318 8.346 8.212 8.262 671,340 -0.04(-0.48%)
Jul 21, 2014 8.242 8.324 8.212 8.302 439,103 +0.08(+0.93%)
Jul 18, 2014 8.169 8.280 8.155 8.226 291,132 +0.06(+0.71%)
Jul 17, 2014 8.137 8.220 8.137 8.167 388,396 +0.04(+0.49%)
Jul 16, 2014 8.149 8.159 8.111 8.127 311,473 +0.01(+0.07%)
Jul 15, 2014 8.153 8.153 8.089 8.121 360,772 -0.03(-0.35%)
Jul 14, 2014 8.147 8.192 8.111 8.149 327,248 +0.01(+0.10%)
Jul 11, 2014 8.230 8.230 8.139 8.141 319,005 -0.09(-1.12%)
Jul 10, 2014 8.226 8.246 8.210 8.234 399,042 +0.01(+0.12%)
Jul 09, 2014 8.175 8.248 8.165 8.224 557,177 +0.02(+0.27%)
Jul 08, 2014 8.171 8.216 8.151 8.202 801,582 +0.04(+0.49%)
Jul 07, 2014 8.272 8.284 8.143 8.161 845,260 -0.09(-1.10%)
Jul 03, 2014 8.252 8.252 8.252 8.252 683,518 +0.00(+0.00%)
Jul 02, 2014 8.364 8.364 8.226 8.252 695,358 -0.14(-1.65%)
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.