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 (%)
Jan 31, 2017 11.94 12.15 11.92 12.13 1,227,388 +0.18(+1.48%)
Jan 30, 2017 12.29 12.30 11.91 11.96 1,730,961 -0.40(-3.20%)
Jan 27, 2017 12.25 12.43 12.25 12.35 656,442 +0.05(+0.39%)
Jan 26, 2017 12.52 12.53 12.28 12.30 570,580 -0.12(-1.01%)
Jan 25, 2017 12.48 12.48 12.33 12.43 484,842 +0.06(+0.48%)
Jan 24, 2017 12.15 12.44 12.15 12.37 700,772 +0.22(+1.80%)
Jan 23, 2017 12.42 12.42 12.12 12.15 810,022 -0.18(-1.44%)
Jan 20, 2017 12.29 12.39 12.29 12.33 526,733 +0.01(+0.11%)
Jan 19, 2017 12.33 12.38 12.27 12.31 882,375 +0.02(+0.14%)
Jan 18, 2017 12.49 12.57 12.28 12.30 904,683 -0.14(-1.09%)
Jan 17, 2017 12.26 12.59 12.26 12.43 1,189,630 +0.41(+3.44%)
Jan 13, 2017 12.02 12.02 12.02 0 +0.08(+0.70%)
Jan 12, 2017 11.97 12.01 11.89 11.94 515,912 +0.02(+0.17%)
Jan 11, 2017 11.79 11.99 11.79 11.92 605,308 +0.08(+0.70%)
Jan 10, 2017 11.84 11.97 11.79 11.83 578,339 -0.06(-0.50%)
Jan 09, 2017 12.05 12.05 11.83 11.89 624,637 -0.12(-1.04%)
Jan 06, 2017 11.95 12.03 11.88 12.02 813,870 +0.11(+0.93%)
Jan 05, 2017 11.85 11.97 11.80 11.90 818,902 +0.10(+0.88%)
Jan 04, 2017 11.72 11.84 11.72 11.80 1,041,315 +0.19(+1.65%)
Jan 03, 2017 11.70 11.72 11.53 11.61 931,705 -0.01(-0.09%)
Dec 30, 2016 11.62 11.62 11.62 0 +0.04(+0.33%)
Dec 29, 2016 11.49 11.62 11.49 11.58 349,615 +0.07(+0.60%)
Dec 28, 2016 11.52 11.67 11.50 11.51 465,904 -0.08(-0.66%)
Dec 27, 2016 11.73 11.76 11.55 11.59 424,134 -0.07(-0.60%)
Dec 23, 2016 11.66 11.66 11.66 0 +0.03(+0.30%)
Dec 22, 2016 11.49 11.70 11.46 11.62 724,396 +0.11(+0.93%)
Dec 21, 2016 11.51 11.70 11.47 11.52 709,822 -0.02(-0.15%)
Dec 20, 2016 11.60 11.63 11.48 11.53 1,208,070 -0.06(-0.54%)
Dec 19, 2016 11.54 11.72 11.46 11.60 972,712 +0.07(+0.63%)
Dec 16, 2016 11.26 11.53 11.22 11.52 1,817,433 +0.29(+2.60%)
Dec 15, 2016 11.13 11.27 11.12 11.23 664,503 +0.03(+0.25%)
Dec 14, 2016 11.29 11.43 11.19 11.20 1,511,736 -0.07(-0.62%)
Dec 13, 2016 11.34 11.42 11.25 11.27 1,206,903 -0.08(-0.67%)
Dec 12, 2016 11.37 11.42 11.28 11.35 1,201,243 -0.01(-0.12%)
Dec 09, 2016 11.38 11.45 11.34 11.36 1,148,162 +0.02(+0.15%)
Dec 08, 2016 11.27 11.37 11.10 11.35 1,565,048 +0.08(+0.68%)
Dec 07, 2016 11.13 11.30 11.08 11.27 2,160,675 +0.15(+1.31%)
Dec 06, 2016 11.11 11.14 11.05 11.12 1,179,690 +0.02(+0.16%)
Dec 05, 2016 11.11 11.12 10.97 11.11 1,464,450 -0.00(-0.03%)
Dec 02, 2016 11.09 11.11 11.04 11.11 1,504,674 +0.05(+0.44%)
Dec 01, 2016 11.04 11.09 10.97 11.06 2,940,613 +0.12(+1.14%)
Nov 30, 2016 11.01 11.04 10.91 10.94 2,195,518 -0.07(-0.60%)
Nov 29, 2016 10.81 11.04 10.77 11.00 12,123,128 -0.39(-3.41%)
Nov 28, 2016 11.47 11.48 11.31 11.39 554,396 +0.06(+0.49%)
Nov 25, 2016 11.38 11.43 11.31 11.34 362,949 -0.00(-0.03%)
Nov 23, 2016 11.34 11.34 11.34 0 +0.02(+0.18%)
Nov 22, 2016 11.35 11.55 11.18 11.32 504,650 -0.01(-0.09%)
Nov 21, 2016 11.09 11.39 11.06 11.33 631,446 +0.27(+2.48%)
Nov 18, 2016 11.08 11.08 10.95 11.05 425,327 +0.04(+0.34%)
Nov 17, 2016 10.90 11.14 10.90 11.02 655,107 +0.07(+0.60%)
Nov 16, 2016 10.89 11.02 10.88 10.95 562,143 +0.05(+0.50%)
Nov 15, 2016 10.68 10.95 10.68 10.90 1,035,726 +0.21(+1.93%)
Nov 14, 2016 11.16 11.16 10.55 10.69 1,192,974 -0.38(-3.44%)
Nov 11, 2016 11.10 11.25 11.06 11.07 533,506 -0.07(-0.65%)
Nov 10, 2016 11.84 11.84 11.14 11.14 1,283,187 -0.51(-4.41%)
Nov 09, 2016 11.18 11.66 11.16 11.66 791,894 +0.09(+0.80%)
Nov 08, 2016 11.49 11.65 11.45 11.57 347,128 +0.09(+0.81%)
Nov 07, 2016 11.10 11.56 11.10 11.47 550,942 +0.47(+4.24%)
Nov 04, 2016 11.19 11.41 10.65 11.01 1,348,546 -0.39(-3.40%)
Nov 03, 2016 11.32 11.42 11.27 11.39 305,748 +0.10(+0.85%)
Nov 02, 2016 11.45 11.48 11.17 11.30 568,675 -0.12(-1.08%)
Nov 01, 2016 11.64 11.68 11.41 11.42 589,381 -0.19(-1.60%)
Oct 31, 2016 11.56 11.75 11.56 11.61 495,259 -0.02(-0.15%)
Oct 28, 2016 11.66 11.74 11.57 11.62 471,942 -0.10(-0.82%)
Oct 27, 2016 11.80 11.81 11.63 11.72 397,780 -0.01(-0.06%)
Oct 26, 2016 11.70 11.78 11.63 11.73 316,973 +0.02(+0.21%)
Oct 25, 2016 11.70 11.80 11.69 11.70 338,792 -0.02(-0.15%)
Oct 24, 2016 11.78 11.83 11.66 11.72 428,894 -0.05(-0.41%)
Oct 21, 2016 11.82 11.96 11.71 11.77 456,470 -0.01(-0.12%)
Oct 20, 2016 11.83 11.93 11.76 11.78 412,493 +0.02(+0.15%)
Oct 19, 2016 11.65 11.77 11.63 11.76 483,714 +0.10(+0.88%)
Oct 18, 2016 11.75 11.87 11.62 11.66 480,295 -0.02(-0.15%)
Oct 17, 2016 11.68 11.72 11.65 11.68 327,979 +0.01(+0.06%)
Oct 14, 2016 11.61 11.74 11.61 11.67 350,783 +0.04(+0.35%)
Oct 13, 2016 11.54 11.70 11.48 11.63 409,459 +0.10(+0.86%)
Oct 12, 2016 11.38 11.54 11.34 11.53 424,686 +0.15(+1.36%)
Oct 11, 2016 11.62 11.62 11.36 11.38 441,110 -0.22(-1.89%)
Oct 10, 2016 11.47 11.66 11.47 11.60 249,157 +0.13(+1.14%)
Oct 07, 2016 11.46 11.56 11.38 11.47 445,674 -0.01(-0.06%)
Oct 06, 2016 11.63 11.64 11.46 11.47 411,532 -0.14(-1.21%)
Oct 05, 2016 11.63 11.65 11.51 11.61 641,959 +0.07(+0.56%)
Oct 04, 2016 11.90 11.90 11.50 11.55 686,872 -0.31(-2.63%)
Oct 03, 2016 11.93 11.98 11.78 11.86 429,174 -0.02(-0.20%)
Sep 30, 2016 11.89 11.97 11.78 11.88 728,890 +0.10(+0.87%)
Sep 29, 2016 11.74 11.83 11.69 11.78 445,065 +0.04(+0.35%)
Sep 28, 2016 11.61 11.78 11.61 11.74 579,984 +0.09(+0.74%)
Sep 27, 2016 11.80 11.80 11.56 11.65 730,321 -0.14(-1.19%)
Sep 26, 2016 11.76 12.02 11.75 11.80 563,530 -0.07(-0.58%)
Sep 23, 2016 11.74 11.88 11.50 11.86 622,760 +0.18(+1.50%)
Sep 22, 2016 11.63 11.86 11.59 11.69 777,096 +0.18(+1.55%)
Sep 21, 2016 11.52 11.57 11.24 11.51 600,506 +0.09(+0.78%)
Sep 20, 2016 11.74 11.75 11.40 11.42 788,012 -0.23(-2.00%)
Sep 19, 2016 11.33 11.70 11.33 11.65 978,199 +0.42(+3.76%)
Sep 16, 2016 11.20 11.34 11.15 11.23 666,885 -0.04(-0.34%)
Sep 15, 2016 10.98 11.35 10.97 11.27 749,494 +0.39(+3.56%)
Sep 14, 2016 10.75 10.91 10.73 10.88 479,176 +0.17(+1.62%)
Sep 13, 2016 10.83 10.83 10.64 10.71 510,760 -0.23(-2.11%)
Sep 12, 2016 10.82 11.07 10.70 10.94 742,513 +0.04(+0.34%)
Sep 09, 2016 11.24 11.25 10.87 10.90 825,481 -0.44(-3.87%)
Sep 08, 2016 11.24 11.41 11.23 11.34 841,627 +0.13(+1.16%)
Sep 07, 2016 11.24 11.24 11.18 11.21 765,012 -0.02(-0.16%)
Sep 06, 2016 11.16 11.25 11.14 11.23 476,911 +0.09(+0.82%)
Sep 02, 2016 11.12 11.14 11.14 11.14 447,260 +0.15(+1.35%)
Sep 01, 2016 10.91 11.02 10.86 10.99 448,663 +0.03(+0.23%)
Aug 31, 2016 11.00 11.11 10.95 10.97 472,578 -0.08(-0.77%)
Aug 30, 2016 11.05 11.12 11.01 11.05 422,623 -0.02(-0.17%)
Aug 29, 2016 11.08 11.13 11.03 11.07 460,276 +0.07(+0.64%)
Aug 26, 2016 11.13 11.17 10.98 11.00 714,652 -0.05(-0.47%)
Aug 25, 2016 11.06 11.11 11.04 11.05 440,883 -0.04(-0.35%)
Aug 24, 2016 11.23 11.23 11.07 11.09 484,990 -0.06(-0.57%)
Aug 23, 2016 11.13 11.22 11.06 11.15 465,472 +0.11(+0.98%)
Aug 22, 2016 11.09 11.09 11.02 11.04 751,098 -0.05(-0.47%)
Aug 19, 2016 11.27 11.30 11.03 11.09 666,350 -0.22(-1.92%)
Aug 18, 2016 11.29 11.38 11.25 11.31 621,270 +0.01(+0.12%)
Aug 17, 2016 11.25 11.39 11.18 11.30 516,487 +0.04(+0.38%)
Aug 16, 2016 11.37 11.37 11.23 11.25 463,875 -0.05(-0.46%)
Aug 15, 2016 11.34 11.41 11.27 11.31 674,401 +0.01(+0.08%)
Aug 12, 2016 11.39 11.42 11.28 11.30 397,564 -0.03(-0.26%)
Aug 11, 2016 11.34 11.44 11.30 11.33 636,087 +0.01(+0.12%)
Aug 10, 2016 11.31 11.34 11.24 11.31 752,191 +0.12(+1.03%)
Aug 09, 2016 11.21 11.21 11.14 11.20 462,104 +0.04(+0.38%)
Aug 08, 2016 11.08 11.23 11.05 11.16 547,565 +0.10(+0.90%)
Aug 05, 2016 11.03 11.09 10.89 11.06 656,601 +0.09(+0.85%)
Aug 04, 2016 10.76 11.04 10.72 10.96 816,873 +0.32(+3.01%)
Aug 03, 2016 10.51 10.79 10.51 10.64 683,814 +0.09(+0.90%)
Aug 02, 2016 10.46 10.59 10.43 10.55 643,695 +0.09(+0.86%)
Aug 01, 2016 10.66 10.66 10.45 10.46 342,513 -0.18(-1.66%)
Jul 29, 2016 10.34 10.67 10.31 10.63 597,703 +0.34(+3.29%)
Jul 28, 2016 10.30 10.38 10.21 10.29 545,546 -0.03(-0.26%)
Jul 27, 2016 10.50 10.50 10.32 10.32 434,860 -0.13(-1.23%)
Jul 26, 2016 10.48 10.58 10.44 10.45 296,269 -0.04(-0.41%)
Jul 25, 2016 10.56 10.56 10.41 10.49 371,555 -0.07(-0.64%)
Jul 22, 2016 10.62 10.69 10.49 10.56 339,721 -0.06(-0.53%)
Jul 21, 2016 10.81 10.85 10.60 10.62 498,028 -0.19(-1.74%)
Jul 20, 2016 10.62 10.87 10.61 10.81 777,497 +0.16(+1.53%)
Jul 19, 2016 10.54 10.70 10.49 10.64 672,498 +0.04(+0.38%)
Jul 18, 2016 10.52 10.66 10.51 10.60 669,417 +0.08(+0.77%)
Jul 15, 2016 10.56 10.56 10.40 10.52 639,411 +0.06(+0.58%)
Jul 14, 2016 10.56 10.63 10.45 10.46 453,266 -0.08(-0.79%)
Jul 13, 2016 10.57 10.69 10.51 10.54 575,194 -0.04(-0.34%)
Jul 12, 2016 10.49 10.66 10.44 10.58 798,546 +0.14(+1.34%)
Jul 11, 2016 10.46 10.52 10.29 10.44 563,696 -0.02(-0.24%)
Jul 08, 2016 10.39 10.48 10.30 10.46 505,140 +0.15(+1.47%)
Jul 07, 2016 10.62 10.62 10.24 10.31 850,247 -0.17(-1.60%)
Jul 06, 2016 10.20 10.52 10.04 10.48 1,518,094 +0.15(+1.49%)
Jul 05, 2016 10.42 10.44 10.28 10.33 1,301,177 -0.10(-0.93%)
Jul 01, 2016 10.17 10.42 10.42 10.42 1,626,444 +0.20(+1.92%)
Jun 30, 2016 10.03 10.23 9.951 10.23 934,211 +0.25(+2.49%)
Jun 29, 2016 9.635 10.01 9.635 9.978 670,608 +0.45(+4.74%)
Jun 28, 2016 9.614 9.614 9.483 9.526 840,621 +0.07(+0.69%)
Jun 27, 2016 9.594 9.650 9.418 9.461 1,512,752 -0.27(-2.79%)
Jun 24, 2016 9.754 9.994 9.608 9.732 1,175,536 -0.34(-3.41%)
Jun 23, 2016 10.05 10.10 9.996 10.08 469,274 +0.11(+1.09%)
Jun 22, 2016 10.03 10.06 9.960 9.967 692,736 -0.05(-0.54%)
Jun 21, 2016 10.19 10.19 9.958 10.02 633,264 -0.08(-0.83%)
Jun 20, 2016 10.04 10.18 9.971 10.10 383,805 +0.12(+1.15%)
Jun 17, 2016 9.953 10.03 9.904 9.989 322,562 +0.08(+0.80%)
Jun 16, 2016 9.874 9.969 9.736 9.910 687,045 -0.04(-0.41%)
Jun 15, 2016 9.969 9.996 9.892 9.951 1,026,182 +0.04(+0.43%)
Jun 14, 2016 10.01 10.03 9.881 9.908 967,231 -0.12(-1.22%)
Jun 13, 2016 10.18 10.18 10.03 10.03 1,407,960 -0.16(-1.57%)
Jun 10, 2016 10.20 10.23 10.11 10.19 602,660 -0.01(-0.11%)
Jun 09, 2016 10.12 10.24 10.07 10.20 619,827 +0.11(+1.07%)
Jun 08, 2016 9.987 10.13 9.987 10.09 1,501,577 +0.19(+1.94%)
Jun 07, 2016 9.922 9.967 9.849 9.901 712,763 +0.02(+0.25%)
Jun 06, 2016 9.759 9.926 9.750 9.876 510,619 +0.14(+1.46%)
Jun 03, 2016 9.739 9.885 9.710 9.734 568,613 +0.02(+0.21%)
Jun 02, 2016 9.608 9.766 9.603 9.714 436,555 +0.03(+0.33%)
Jun 01, 2016 9.657 9.707 9.499 9.682 445,716 +0.02(+0.21%)
May 31, 2016 9.592 9.700 9.565 9.662 1,030,479 +0.08(+0.80%)
May 27, 2016 9.603 9.585 9.585 9.585 766,973 +0.02(+0.26%)
May 26, 2016 9.558 9.605 9.504 9.560 611,073 +0.06(+0.62%)
May 25, 2016 9.501 9.550 9.428 9.501 934,943 +0.02(+0.16%)
May 24, 2016 9.515 9.564 9.461 9.486 637,344 +0.02(+0.19%)
May 23, 2016 9.504 9.521 9.446 9.468 257,581 -0.05(-0.54%)
May 20, 2016 9.533 9.577 9.479 9.519 717,813 -0.01(-0.14%)
May 19, 2016 9.642 9.642 9.488 9.533 494,933 -0.11(-1.13%)
May 18, 2016 9.738 9.802 9.642 9.642 537,273 -0.13(-1.32%)
May 17, 2016 9.664 9.798 9.651 9.771 419,770 +0.11(+1.11%)
May 16, 2016 9.671 9.791 9.643 9.664 432,824 +0.09(+0.91%)
May 13, 2016 9.555 9.610 9.535 9.577 590,998 -0.09(-0.92%)
May 12, 2016 9.726 9.778 9.648 9.666 343,110 -0.01(-0.12%)
May 11, 2016 9.599 9.731 9.528 9.677 488,267 +0.05(+0.49%)
May 10, 2016 9.568 9.675 9.440 9.631 962,175 +0.10(+1.05%)
May 09, 2016 9.689 9.689 9.483 9.530 730,494 -0.12(-1.20%)
May 06, 2016 9.390 9.695 9.390 9.646 675,325 +0.22(+2.37%)
May 05, 2016 9.207 9.463 9.207 9.423 481,399 +0.17(+1.81%)
May 04, 2016 9.348 9.356 9.189 9.256 507,362 -0.10(-1.10%)
May 03, 2016 9.294 9.414 9.151 9.359 790,163 -0.02(-0.19%)
May 02, 2016 9.385 9.431 9.327 9.376 819,925 -0.03(-0.28%)
Apr 29, 2016 9.499 9.537 9.321 9.403 525,794 -0.09(-0.94%)
Apr 28, 2016 9.486 9.584 9.472 9.492 413,315 +0.00(+0.00%)
Apr 27, 2016 9.430 9.555 9.430 9.492 609,407 +0.07(+0.71%)
Apr 26, 2016 9.408 9.500 9.397 9.426 472,769 +0.03(+0.36%)
Apr 25, 2016 9.370 9.419 9.314 9.392 443,836 +0.02(+0.21%)
Apr 22, 2016 9.334 9.506 9.334 9.372 791,692 +0.05(+0.50%)
Apr 21, 2016 9.363 9.365 9.247 9.325 550,896 -0.02(-0.21%)
Apr 20, 2016 9.296 9.363 9.187 9.345 631,854 +0.03(+0.34%)
Apr 19, 2016 9.261 9.348 9.245 9.314 769,398 +0.07(+0.72%)
Apr 18, 2016 9.196 9.272 9.185 9.247 489,352 +0.00(+0.00%)
Apr 15, 2016 9.241 9.314 9.214 9.247 323,620 +0.00(+0.02%)
Apr 14, 2016 9.254 9.294 9.196 9.245 1,559,472 -0.03(-0.29%)
Apr 13, 2016 9.274 9.274 9.212 9.272 1,091,413 -0.00(-0.02%)
Apr 12, 2016 9.212 9.298 9.122 9.274 1,675,512 +0.11(+1.24%)
Apr 11, 2016 9.096 9.214 9.073 9.160 627,323 +0.10(+1.11%)
Apr 08, 2016 8.940 9.076 8.940 9.060 1,386,598 +0.22(+2.50%)
Apr 07, 2016 8.917 8.964 8.817 8.839 893,078 -0.12(-1.32%)
Apr 06, 2016 8.928 9.006 8.882 8.957 728,686 +0.00(+0.02%)
Apr 05, 2016 8.810 9.026 8.717 8.955 1,390,388 -0.03(-0.37%)
Apr 04, 2016 9.281 9.307 8.966 8.989 1,416,356 -0.34(-3.66%)
Apr 01, 2016 9.332 9.426 9.223 9.330 703,966 -0.06(-0.66%)
Mar 31, 2016 9.238 9.437 9.198 9.392 825,559 +0.17(+1.86%)
Mar 30, 2016 9.140 9.263 9.111 9.220 754,214 +0.13(+1.45%)
Mar 29, 2016 9.031 9.111 8.955 9.089 568,713 +0.06(+0.72%)
Mar 28, 2016 8.895 9.041 8.882 9.024 861,552 +0.13(+1.45%)
Mar 24, 2016 8.768 8.895 8.895 8.895 1,017,354 +0.04(+0.40%)
Mar 23, 2016 9.062 9.073 8.859 8.859 1,146,685 -0.21(-2.26%)
Mar 22, 2016 9.053 9.122 8.942 9.064 925,788 -0.01(-0.15%)
Mar 21, 2016 8.951 9.089 8.935 9.078 855,941 +0.13(+1.42%)
Mar 18, 2016 9.015 9.047 8.942 8.951 1,123,064 -0.02(-0.25%)
Mar 17, 2016 8.924 9.067 8.913 8.973 1,259,043 +0.06(+0.62%)
Mar 16, 2016 8.855 8.971 8.810 8.917 886,300 +0.04(+0.50%)
Mar 15, 2016 8.692 8.877 8.623 8.873 569,933 +0.10(+1.14%)
Mar 14, 2016 8.770 8.815 8.685 8.772 396,925 -0.02(-0.28%)
Mar 11, 2016 8.750 8.830 8.699 8.797 711,430 +0.11(+1.23%)
Mar 10, 2016 8.734 8.797 8.601 8.690 658,934 -0.04(-0.41%)
Mar 09, 2016 8.652 8.750 8.602 8.726 790,383 +0.11(+1.27%)
Mar 08, 2016 8.728 8.737 8.581 8.616 908,266 -0.06(-0.72%)
Mar 07, 2016 8.396 8.697 8.362 8.679 937,334 +0.25(+2.93%)
Mar 04, 2016 8.367 8.431 8.293 8.431 1,030,098 +0.10(+1.23%)
Mar 03, 2016 8.347 8.351 8.206 8.329 1,223,305 +0.01(+0.08%)
Mar 02, 2016 8.471 8.480 8.257 8.322 808,446 -0.15(-1.81%)
Mar 01, 2016 8.451 8.554 8.353 8.476 1,973,950 +0.08(+0.98%)
Feb 29, 2016 8.300 8.400 8.300 8.393 1,099,218 +0.09(+1.13%)
Feb 26, 2016 8.248 8.326 8.233 8.300 1,108,324 +0.08(+0.92%)
Feb 25, 2016 8.068 8.238 8.068 8.224 1,247,784 +0.18(+2.19%)
Feb 24, 2016 7.931 8.118 7.833 8.048 1,425,383 +0.07(+0.94%)
Feb 23, 2016 7.883 7.991 7.839 7.973 1,089,781 +0.15(+1.88%)
Feb 22, 2016 7.881 8.006 7.749 7.826 2,252,021 +0.07(+0.96%)
Feb 19, 2016 7.767 7.804 7.675 7.752 895,400 -0.04(-0.56%)
Feb 18, 2016 7.758 7.863 7.745 7.795 1,403,324 +0.07(+0.88%)
Feb 17, 2016 7.699 7.776 7.633 7.727 1,626,156 +0.14(+1.79%)
Feb 16, 2016 7.611 7.703 7.517 7.591 1,323,626 +0.07(+0.96%)
Feb 12, 2016 7.552 7.519 7.519 7.519 1,611,184 +0.08(+1.03%)
Feb 11, 2016 7.618 7.647 7.343 7.442 2,407,180 -0.26(-3.39%)
Feb 10, 2016 7.754 7.842 7.675 7.703 975,563 -0.09(-1.10%)
Feb 09, 2016 7.747 7.890 7.732 7.789 1,414,174 -0.02(-0.20%)
Feb 08, 2016 7.822 7.890 7.721 7.804 1,337,615 -0.05(-0.70%)
Feb 05, 2016 7.971 8.046 7.857 7.859 1,576,654 -0.11(-1.35%)
Feb 04, 2016 7.855 8.008 7.855 7.967 1,316,710 +0.16(+2.02%)
Feb 03, 2016 7.721 7.850 7.578 7.809 1,585,362 +0.16(+2.09%)
Feb 02, 2016 7.771 7.795 7.615 7.648 664,613 -0.15(-1.91%)
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.