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 (%)
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%)
Jul 01, 2014 8.386 8.443 8.362 8.391 452,102 +0.00(+0.05%)
Jun 30, 2014 8.401 8.401 8.326 8.386 866,725 -0.00(-0.02%)
Jun 27, 2014 8.242 8.413 8.242 8.389 305,140 +0.11(+1.36%)
Jun 26, 2014 8.272 8.296 8.238 8.276 346,813 -0.02(-0.19%)
Jun 25, 2014 8.292 8.346 8.252 8.292 700,228 +0.04(+0.44%)
Jun 24, 2014 8.306 8.308 8.254 8.256 786,484 -0.02(-0.24%)
Jun 23, 2014 8.294 8.358 8.256 8.276 997,574 -0.03(-0.31%)
Jun 20, 2014 8.344 8.372 8.300 8.302 901,473 +0.00(+0.05%)
Jun 19, 2014 8.364 8.382 8.294 8.298 494,785 -0.03(-0.39%)
Jun 18, 2014 8.314 8.349 8.294 8.330 504,679 +0.03(+0.36%)
Jun 17, 2014 8.238 8.304 8.181 8.300 386,431 +0.06(+0.76%)
Jun 16, 2014 8.264 8.300 8.222 8.238 575,971 +0.01(+0.15%)
Jun 13, 2014 8.260 8.260 8.192 8.226 625,504 +0.01(+0.12%)
Jun 12, 2014 8.318 8.354 8.206 8.216 938,306 -0.14(-1.66%)
Jun 11, 2014 8.366 8.419 8.272 8.354 720,341 -0.01(-0.14%)
Jun 10, 2014 8.386 8.393 8.344 8.366 678,002 -0.01(-0.14%)
Jun 06, 2014 8.322 8.405 8.322 8.378 1,253,461 +0.02(+0.22%)
Jun 05, 2014 8.210 8.364 8.185 8.360 766,357 +0.14(+1.76%)
Jun 04, 2014 8.236 8.246 8.157 8.216 446,307 -0.02(-0.27%)
Jun 03, 2014 8.196 8.268 8.171 8.238 830,560 +0.04(+0.44%)
Jun 02, 2014 8.190 8.232 8.159 8.202 795,608 +0.02(+0.29%)
May 30, 2014 8.117 8.234 8.063 8.177 609,699 +0.09(+1.12%)
May 29, 2014 8.204 8.234 8.077 8.087 605,501 -0.15(-1.78%)
May 28, 2014 8.376 8.377 8.171 8.234 603,784 -0.10(-1.23%)
May 27, 2014 8.304 8.357 8.269 8.336 771,880 +0.11(+1.28%)
May 23, 2014 8.209 8.231 8.231 8.231 927,945 +0.00(+0.02%)
May 22, 2014 8.110 8.243 8.110 8.229 403,696 +0.12(+1.47%)
May 21, 2014 8.090 8.136 8.048 8.110 1,154,431 +0.01(+0.10%)
May 20, 2014 8.004 8.106 8.004 8.102 2,279,822 +0.07(+0.82%)
May 19, 2014 8.022 8.052 7.990 8.036 532,924 +0.01(+0.17%)
May 16, 2014 8.014 8.040 7.955 8.022 349,589 +0.01(+0.10%)
May 15, 2014 8.088 8.106 8.004 8.014 426,432 -0.09(-1.10%)
May 14, 2014 8.054 8.114 8.048 8.104 385,354 +0.05(+0.59%)
May 13, 2014 8.100 8.126 7.988 8.056 617,174 -0.02(-0.20%)
May 12, 2014 8.120 8.169 8.052 8.072 671,885 -0.00(-0.05%)
May 09, 2014 8.167 8.167 8.062 8.076 635,305 -0.06(-0.73%)
May 08, 2014 8.084 8.183 8.084 8.136 715,257 +0.05(+0.57%)
May 07, 2014 8.028 8.112 8.012 8.090 673,163 +0.10(+1.22%)
May 06, 2014 7.875 8.012 7.798 7.992 1,575,228 +0.15(+1.87%)
May 05, 2014 7.820 7.863 7.790 7.845 843,056 +0.05(+0.61%)
May 02, 2014 7.750 7.816 7.690 7.798 874,412 +0.05(+0.64%)
May 01, 2014 7.722 7.770 7.710 7.748 475,179 +0.00(+0.00%)
Apr 30, 2014 7.774 7.778 7.712 7.748 800,408 -0.02(-0.26%)
Apr 29, 2014 7.794 7.830 7.744 7.768 783,943 -0.01(-0.08%)
Apr 28, 2014 7.784 7.829 7.750 7.774 892,035 -0.01(-0.13%)
Apr 25, 2014 7.873 7.889 7.762 7.784 441,352 -0.11(-1.43%)
Apr 24, 2014 7.943 7.973 7.885 7.897 601,443 -0.02(-0.20%)
Apr 23, 2014 7.796 7.913 7.786 7.913 466,332 +0.15(+1.92%)
Apr 22, 2014 7.839 7.843 7.734 7.764 1,031,207 -0.07(-0.86%)
Apr 21, 2014 7.889 7.895 7.828 7.832 431,333 -0.06(-0.81%)
Apr 17, 2014 7.893 7.895 7.895 7.895 626,011 -0.01(-0.08%)
Apr 16, 2014 7.897 7.907 7.841 7.901 948,582 +0.07(+0.84%)
Apr 15, 2014 7.804 7.891 7.782 7.835 1,079,431 +0.03(+0.41%)
Apr 14, 2014 7.750 7.839 7.750 7.804 557,950 +0.07(+0.90%)
Apr 11, 2014 7.770 7.790 7.732 7.734 545,646 -0.03(-0.41%)
Apr 10, 2014 7.752 7.824 7.714 7.766 1,224,787 +0.09(+1.11%)
Apr 09, 2014 7.615 7.694 7.594 7.680 579,714 +0.06(+0.73%)
Apr 08, 2014 7.639 7.682 7.551 7.625 1,153,863 +0.02(+0.24%)
Apr 07, 2014 7.738 7.744 7.607 7.607 811,771 -0.14(-1.77%)
Apr 04, 2014 7.794 7.849 7.736 7.744 450,209 -0.04(-0.56%)
Apr 03, 2014 7.883 7.883 7.768 7.788 382,405 -0.06(-0.78%)
Apr 02, 2014 7.861 7.881 7.837 7.849 494,815 +0.00(+0.00%)
Apr 01, 2014 7.839 7.857 7.812 7.849 659,757 +0.01(+0.13%)
Mar 31, 2014 7.847 7.853 7.806 7.839 696,583 +0.05(+0.59%)
Mar 28, 2014 7.728 7.804 7.728 7.794 714,165 +0.05(+0.69%)
Mar 27, 2014 7.764 7.788 7.714 7.740 1,070,856 -0.01(-0.10%)
Mar 26, 2014 7.746 7.790 7.742 7.748 1,343,397 +0.01(+0.08%)
Mar 25, 2014 7.766 7.779 7.702 7.742 1,122,572 -0.02(-0.28%)
Mar 24, 2014 7.760 7.800 7.676 7.764 982,545 +0.01(+0.08%)
Mar 21, 2014 7.567 7.774 7.557 7.758 5,419,112 +0.19(+2.55%)
Mar 20, 2014 7.551 7.611 7.508 7.565 1,112,800 -0.01(-0.16%)
Mar 19, 2014 7.585 7.665 7.555 7.577 856,140 -0.02(-0.31%)
Mar 18, 2014 7.605 7.615 7.545 7.601 843,036 +0.03(+0.37%)
Mar 17, 2014 7.555 7.671 7.551 7.573 1,610,433 +0.03(+0.40%)
Mar 14, 2014 7.504 7.563 7.504 7.543 1,213,535 +0.03(+0.45%)
Mar 13, 2014 7.549 7.621 7.478 7.510 1,098,508 -0.01(-0.13%)
Mar 12, 2014 7.349 7.535 7.349 7.520 1,697,375 +0.14(+1.88%)
Mar 11, 2014 7.297 7.380 7.249 7.380 1,840,819 +0.11(+1.56%)
Mar 10, 2014 7.347 7.351 7.259 7.267 1,423,807 -0.08(-1.11%)
Mar 07, 2014 7.430 7.448 7.317 7.349 1,310,622 -0.08(-1.10%)
Mar 06, 2014 7.422 7.472 7.412 7.430 1,384,199 +0.02(+0.27%)
Mar 05, 2014 7.533 7.541 7.404 7.410 1,362,474 -0.11(-1.48%)
Mar 04, 2014 7.523 7.587 7.516 7.521 1,478,266 +0.02(+0.21%)
Mar 03, 2014 7.406 7.521 7.392 7.506 1,676,738 +0.07(+0.99%)
Feb 28, 2014 7.293 7.516 7.283 7.432 1,255,967 +0.17(+2.33%)
Feb 27, 2014 7.255 7.311 7.233 7.263 2,422,708 +0.01(+0.16%)
Feb 26, 2014 7.359 7.359 7.251 7.251 1,658,612 -0.05(-0.68%)
Feb 25, 2014 7.293 7.311 7.258 7.301 2,165,407 +0.01(+0.11%)
Feb 24, 2014 7.334 7.334 7.266 7.293 4,393,612 +0.02(+0.30%)
Feb 21, 2014 7.356 7.369 7.264 7.271 1,294,839 -0.08(-1.12%)
Feb 20, 2014 7.334 7.387 7.330 7.354 756,965 +0.00(+0.05%)
Feb 19, 2014 7.430 7.434 7.334 7.350 931,010 -0.07(-0.93%)
Feb 18, 2014 7.436 7.481 7.409 7.419 940,513 -0.02(-0.26%)
Feb 14, 2014 7.415 7.438 7.438 7.438 1,856,178 +0.02(+0.26%)
Feb 13, 2014 7.423 7.464 7.391 7.419 1,034,866 -0.01(-0.13%)
Feb 12, 2014 7.372 7.452 7.372 7.428 1,150,734 +0.10(+1.31%)
Feb 11, 2014 7.336 7.403 7.317 7.332 1,421,529 +0.01(+0.19%)
Feb 10, 2014 7.224 7.330 7.171 7.319 868,315 +0.10(+1.39%)
Feb 07, 2014 7.077 7.219 7.062 7.219 842,947 +0.19(+2.71%)
Feb 06, 2014 7.024 7.095 6.979 7.028 1,684,106 +0.02(+0.31%)
Feb 05, 2014 7.052 7.120 6.987 7.007 2,155,747 -0.08(-1.13%)
Feb 04, 2014 7.115 7.150 7.026 7.087 1,717,773 -0.05(-0.63%)
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.