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

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

28.85 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2009 2.198 2.204 2.070 2.102 373,442 -0.06(-2.94%)
Mar 30, 2009 2.175 2.228 2.125 2.166 775,707 -0.06(-2.86%)
Mar 26, 2009 2.175 2.261 2.166 2.230 873,872 +0.06(+2.71%)
Mar 25, 2009 2.177 2.244 2.148 2.171 825,562 -0.00(-0.01%)
Mar 24, 2009 2.239 2.244 2.163 2.171 589,420 -0.06(-2.63%)
Mar 23, 2009 2.228 2.236 2.215 2.230 553,904 +0.06(+2.86%)
Mar 20, 2009 2.185 2.260 2.133 2.167 862,385 +0.08(+3.83%)
Mar 19, 2009 2.161 2.204 2.061 2.088 639,866 -0.02(-0.85%)
Mar 18, 2009 2.177 2.228 1.934 2.105 2,660,965 -0.07(-3.43%)
Mar 17, 2009 2.048 2.193 2.048 2.180 1,298,093 +0.12(+5.63%)
Mar 16, 2009 1.967 2.134 1.965 2.064 808,471 +0.13(+6.75%)
Mar 13, 2009 1.908 2.032 1.868 1.934 0 +0.09(+4.83%)
Mar 12, 2009 1.771 1.844 1.725 1.844 1,423,133 +0.09(+5.08%)
Mar 11, 2009 1.631 1.781 1.587 1.755 1,521,008 +0.13(+7.71%)
Mar 10, 2009 1.588 1.735 1.555 1.630 1,938,813 +0.09(+5.57%)
Mar 09, 2009 1.435 1.572 1.435 1.544 1,810,229 +0.09(+6.01%)
Mar 06, 2009 1.369 1.537 1.364 1.456 0 +0.29(+25.17%)
Mar 05, 2009 1.348 1.396 1.138 1.163 2,023,373 -0.21(-15.00%)
Mar 04, 2009 1.536 1.560 1.322 1.369 2,253,678 -0.29(-17.39%)
Mar 02, 2009 1.836 1.846 1.633 1.657 792,277 -0.19(-10.41%)
Feb 27, 2009 1.848 1.892 1.787 1.849 0 +0.01(+0.43%)
Feb 26, 2009 1.935 1.952 1.817 1.841 791,555 -0.09(-4.58%)
Feb 25, 2009 2.070 2.070 1.926 1.930 653,445 -0.15(-7.30%)
Feb 24, 2009 2.115 2.115 1.864 2.082 5,896,363 +0.00(+0.15%)
Feb 23, 2009 2.113 2.121 2.037 2.078 9,653,337 -0.03(-1.51%)
Feb 20, 2009 2.086 2.125 2.069 2.110 318,289 +0.00(+0.08%)
Feb 19, 2009 2.156 2.196 2.107 2.109 535,172 -0.06(-2.57%)
Feb 18, 2009 2.233 2.276 2.148 2.164 872,803 -0.08(-3.68%)
Feb 17, 2009 2.172 2.257 2.172 2.247 258,305 +0.05(+2.10%)
Feb 13, 2009 2.241 2.246 2.169 2.201 226,440 -0.03(-1.21%)
Feb 12, 2009 2.193 2.241 2.148 2.228 267,529 +0.08(+3.93%)
Feb 11, 2009 2.164 2.180 2.110 2.144 261,736 +0.01(+0.30%)
Feb 10, 2009 2.158 2.188 2.107 2.137 143,206 -0.01(-0.44%)
Feb 09, 2009 2.156 2.182 2.134 2.147 132,429 +0.02(+0.82%)
Feb 06, 2009 2.167 2.196 2.090 2.129 223,085 +0.01(+0.45%)
Feb 05, 2009 2.228 2.228 2.120 2.120 334,784 -0.07(-3.13%)
Feb 04, 2009 2.196 2.225 2.126 2.188 341,269 -0.05(-2.07%)
Feb 03, 2009 2.094 2.265 2.094 2.234 405,564 +0.17(+8.00%)
Feb 02, 2009 2.145 2.164 2.069 2.069 241,081 -0.03(-1.52%)
Jan 30, 2009 2.145 2.174 2.086 2.101 0 -0.02(-0.75%)
Jan 29, 2009 2.147 2.196 2.117 2.117 215,494 +0.01(+0.30%)
Jan 28, 2009 2.191 2.210 2.085 2.110 226,585 -0.01(-0.38%)
Jan 27, 2009 2.132 2.180 2.093 2.118 236,613 -0.03(-1.61%)
Jan 26, 2009 2.214 2.214 2.134 2.153 281,536 -0.03(-1.40%)
Jan 23, 2009 2.125 2.230 2.121 2.183 304,635 +0.06(+2.69%)
Jan 22, 2009 2.021 2.148 2.021 2.126 463,802 +0.09(+4.38%)
Jan 21, 2009 2.037 2.064 1.991 2.037 253,598 +0.00(+0.00%)
Jan 20, 2009 2.069 2.132 1.989 2.037 571,894 +0.01(+0.55%)
Jan 16, 2009 2.042 2.069 2.024 2.026 299,256 +0.00(+0.24%)
Jan 15, 2009 2.164 2.164 2.021 2.021 379,078 -0.13(-5.93%)
Jan 14, 2009 2.276 2.280 2.117 2.148 504,332 -0.16(-6.77%)
Jan 13, 2009 2.241 2.371 2.083 2.304 753,695 +0.12(+5.54%)
Jan 12, 2009 2.301 2.387 2.182 2.183 1,233,898 -0.07(-3.04%)
Jan 09, 2009 2.223 2.288 2.136 2.252 882,549 +0.07(+3.28%)
Jan 08, 2009 2.153 2.188 2.129 2.180 325,824 +0.02(+1.11%)
Jan 07, 2009 2.242 2.242 2.117 2.156 193,557 -0.06(-2.52%)
Jan 06, 2009 2.139 2.338 2.139 2.212 395,033 +0.06(+2.66%)
Jan 05, 2009 2.067 2.212 2.067 2.155 286,261 +0.10(+4.72%)
Jan 02, 2009 1.798 2.069 1.798 2.058 0 +0.28(+15.45%)
Jan 01, 2009 1.661 1.782 1.633 1.782 0 +0.00(+0.00%)
Dec 31, 2008 1.661 1.782 1.633 1.782 332,315 +0.10(+5.76%)
Dec 30, 2008 1.714 1.714 1.639 1.685 1,397,413 +0.01(+0.76%)
Dec 29, 2008 1.671 1.709 1.661 1.673 516,013 -0.01(-0.38%)
Dec 26, 2008 1.684 1.703 1.671 1.679 51,847 +0.01(+0.38%)
Dec 24, 2008 1.674 1.690 1.671 1.673 100,734 -0.00(-0.09%)
Dec 23, 2008 1.739 1.752 1.660 1.674 348,904 -0.04(-2.14%)
Dec 22, 2008 1.782 1.829 1.711 1.711 222,249 -0.04(-2.09%)
Dec 19, 2008 1.749 1.811 1.747 1.747 189,014 -0.05(-2.57%)
Dec 18, 2008 1.843 1.892 1.751 1.794 277,634 +0.01(+0.54%)
Dec 17, 2008 1.813 1.854 1.738 1.784 300,192 -0.04(-2.10%)
Dec 16, 2008 1.751 1.880 1.711 1.822 414,424 +0.06(+3.62%)
Dec 15, 2008 1.891 1.894 1.722 1.759 354,961 -0.18(-9.20%)
Dec 12, 2008 1.805 1.942 1.805 1.937 310,146 +0.07(+3.84%)
Dec 11, 2008 1.749 1.894 1.720 1.865 416,209 +0.08(+4.64%)
Dec 10, 2008 1.653 1.798 1.653 1.782 351,769 +0.11(+6.67%)
Dec 09, 2008 1.701 1.751 1.642 1.671 297,195 -0.06(-3.67%)
Dec 08, 2008 1.682 1.784 1.650 1.735 479,838 +0.03(+1.87%)
Dec 05, 2008 1.776 1.778 1.687 1.703 213,037 -0.08(-4.46%)
Dec 04, 2008 1.774 1.827 1.763 1.782 119,478 +0.02(+1.08%)
Dec 03, 2008 1.760 1.798 1.631 1.763 312,483 +0.13(+8.10%)
Dec 02, 2008 1.766 1.782 1.626 1.631 336,380 -0.14(-8.07%)
Dec 01, 2008 1.862 1.876 1.774 1.774 246,429 -0.10(-5.11%)
Nov 28, 2008 1.792 1.887 1.792 1.870 125,486 +0.05(+2.62%)
Nov 26, 2008 1.809 1.844 1.747 1.822 250,375 -0.01(-0.61%)
Nov 25, 2008 1.790 1.840 1.762 1.833 487,485 +0.01(+0.70%)
Nov 24, 2008 1.725 1.830 1.710 1.821 387,963 +0.13(+7.92%)
Nov 21, 2008 1.671 1.712 1.563 1.687 543,423 +0.02(+1.24%)
Nov 20, 2008 1.751 1.766 1.661 1.666 356,607 -0.09(-4.90%)
Nov 19, 2008 1.910 1.910 1.751 1.752 181,247 -0.15(-8.10%)
Nov 18, 2008 1.932 1.965 1.844 1.907 331,077 -0.05(-2.68%)
Nov 17, 2008 2.144 2.144 1.921 1.959 279,236 -0.19(-8.75%)
Nov 14, 2008 2.005 2.163 1.991 2.147 216,380 +0.14(+7.06%)
Nov 13, 2008 2.069 2.085 1.911 2.005 253,366 -0.05(-2.33%)
Nov 12, 2008 2.131 2.161 2.053 2.053 256,834 -0.09(-4.16%)
Nov 11, 2008 2.160 2.161 2.096 2.142 159,411 -0.03(-1.39%)
Nov 10, 2008 2.258 2.287 2.132 2.172 195,555 -0.03(-1.16%)
Nov 07, 2008 2.069 2.230 2.044 2.198 183,107 +0.13(+6.23%)
Nov 06, 2008 2.129 2.163 2.056 2.069 351,568 -0.07(-3.42%)
Nov 05, 2008 2.395 2.573 2.115 2.142 565,466 -0.38(-15.03%)
Nov 04, 2008 2.403 2.521 2.403 2.521 257,532 +0.13(+5.46%)
Nov 03, 2008 2.403 2.515 2.327 2.390 567,527 +0.00(+0.13%)
Oct 31, 2008 2.288 2.403 2.268 2.387 469,884 +0.12(+5.19%)
Oct 30, 2008 2.161 2.282 2.161 2.269 202,587 +0.14(+6.50%)
Oct 29, 2008 2.148 2.166 2.077 2.131 237,732 -0.02(-1.11%)
Oct 28, 2008 2.161 2.179 2.140 2.155 240,893 -0.00(-0.07%)
Oct 27, 2008 2.156 2.180 2.148 2.156 169,038 -0.07(-3.21%)
Oct 24, 2008 2.137 2.239 2.070 2.228 283,364 -0.02(-0.71%)
Oct 23, 2008 2.279 2.287 2.198 2.244 322,631 -0.01(-0.42%)
Oct 22, 2008 2.276 2.308 2.236 2.253 419,904 -0.04(-1.67%)
Oct 21, 2008 2.220 2.339 2.220 2.292 571,429 +0.07(+3.23%)
Oct 20, 2008 2.228 2.260 2.196 2.220 441,362 +0.04(+1.83%)
Oct 17, 2008 2.265 2.265 2.132 2.180 407,776 +0.04(+1.78%)
Oct 16, 2008 2.113 2.142 2.059 2.142 297,635 +0.06(+2.75%)
Oct 15, 2008 2.004 2.117 2.004 2.085 696,915 -0.05(-2.24%)
Oct 14, 2008 1.992 2.210 1.992 2.132 996,612 +0.19(+9.66%)
Oct 13, 2008 1.663 1.962 1.663 1.945 497,602 +0.35(+22.20%)
Oct 10, 2008 1.633 1.711 1.507 1.591 1,297,848 -0.08(-4.76%)
Oct 09, 2008 1.921 1.989 1.671 1.671 709,860 -0.25(-13.02%)
Oct 08, 2008 2.035 2.053 1.822 1.921 1,153,862 -0.16(-7.57%)
Oct 07, 2008 2.317 2.355 2.000 2.078 806,673 -0.25(-10.67%)
Oct 06, 2008 2.519 2.519 2.268 2.327 957,087 -0.17(-6.88%)
Oct 03, 2008 2.492 2.534 2.432 2.499 374,378 +0.00(+0.06%)
Oct 02, 2008 2.616 2.634 2.467 2.497 252,342 -0.11(-4.21%)
Oct 01, 2008 2.511 2.626 2.387 2.607 166,927 +0.10(+4.13%)
Sep 30, 2008 2.467 2.511 2.467 2.503 226,936 +0.05(+2.08%)
Sep 29, 2008 2.511 2.530 2.451 2.452 349,098 +0.00(+0.06%)
Sep 26, 2008 2.427 2.460 2.411 2.451 0 +0.02(+0.65%)
Sep 25, 2008 2.460 2.468 2.397 2.435 424,384 -0.01(-0.33%)
Sep 24, 2008 2.467 2.514 2.425 2.443 357,896 -0.02(-0.97%)
Sep 23, 2008 2.541 2.548 2.451 2.467 270,502 -0.09(-3.67%)
Sep 22, 2008 2.689 2.693 2.546 2.561 222,852 -0.16(-5.74%)
Sep 19, 2008 2.499 2.863 2.499 2.717 0 +0.25(+9.99%)
Sep 18, 2008 2.516 2.556 2.387 2.470 781,884 -0.12(-4.55%)
Sep 17, 2008 2.674 2.745 2.573 2.588 245,140 -0.10(-3.84%)
Sep 16, 2008 2.689 2.736 2.627 2.691 462,463 +0.00(+0.06%)
Sep 15, 2008 2.793 2.802 2.647 2.689 276,930 -0.12(-4.30%)
Sep 12, 2008 2.726 2.817 2.718 2.810 180,958 +0.07(+2.50%)
Sep 11, 2008 2.785 2.809 2.728 2.742 175,284 -0.05(-1.94%)
Sep 10, 2008 2.787 2.817 2.785 2.796 171,055 +0.01(+0.23%)
Sep 09, 2008 2.849 2.863 2.785 2.790 368,471 -0.07(-2.61%)
Sep 08, 2008 2.705 2.893 2.705 2.865 340,069 -0.01(-0.22%)
Sep 05, 2008 2.865 2.873 2.836 2.871 0 +0.01(+0.22%)
Sep 04, 2008 2.882 2.896 2.839 2.865 205,735 -0.00(-0.11%)
Sep 03, 2008 2.849 2.892 2.849 2.868 105,654 +0.02(+0.78%)
Sep 02, 2008 2.868 2.869 2.833 2.845 146,593 -0.02(-0.67%)
Aug 29, 2008 2.849 2.880 2.833 2.865 218,441 +0.02(+0.62%)
Aug 28, 2008 2.793 2.847 2.793 2.847 146,498 +0.05(+1.65%)
Aug 27, 2008 2.777 2.812 2.769 2.801 427,463 +0.00(+0.00%)
Aug 26, 2008 2.785 2.814 2.766 2.801 140,636 +0.03(+1.15%)
Aug 25, 2008 2.753 2.799 2.737 2.769 488,735 +0.03(+1.05%)
Aug 22, 2008 2.748 2.817 2.737 2.740 259,486 -0.02(-0.86%)
Aug 21, 2008 2.763 2.793 2.723 2.764 395,202 -0.01(-0.52%)
Aug 20, 2008 2.806 2.815 2.771 2.779 284,967 -0.03(-0.96%)
Aug 19, 2008 2.868 2.868 2.791 2.806 241,948 -0.04(-1.56%)
Aug 18, 2008 2.850 2.871 2.825 2.850 138,487 +0.00(+0.00%)
Aug 15, 2008 2.962 2.962 2.842 2.850 0 -0.09(-3.19%)
Aug 14, 2008 2.866 2.957 2.852 2.944 140,114 +0.10(+3.35%)
Aug 13, 2008 2.863 2.880 2.802 2.849 205,534 -0.04(-1.21%)
Aug 12, 2008 2.888 2.919 2.865 2.884 58,564 -0.01(-0.38%)
Aug 11, 2008 2.802 2.944 2.766 2.895 216,707 +0.06(+2.19%)
Aug 08, 2008 2.801 2.833 2.801 2.833 267,265 +0.02(+0.85%)
Aug 07, 2008 2.804 2.833 2.777 2.809 489,358 -0.02(-0.56%)
Aug 06, 2008 2.868 2.880 2.825 2.825 447,037 -0.06(-2.20%)
Aug 05, 2008 2.995 2.997 2.865 2.888 583,343 -0.09(-3.04%)
Aug 04, 2008 3.024 3.041 2.960 2.979 102,110 +0.01(+0.32%)
Aug 01, 2008 2.998 3.020 2.944 2.970 116,161 -0.02(-0.80%)
Jul 31, 2008 2.992 3.024 2.960 2.993 151,940 -0.03(-0.90%)
Jul 30, 2008 2.944 3.021 2.944 3.021 52,217 +0.07(+2.32%)
Jul 29, 2008 2.952 2.981 2.930 2.952 277,275 -0.00(-0.16%)
Jul 28, 2008 2.992 3.000 2.915 2.957 153,498 -0.03(-1.01%)
Jul 25, 2008 3.054 3.087 2.981 2.987 215,117 -0.08(-2.75%)
Jul 24, 2008 3.078 3.087 3.016 3.071 180,914 +0.01(+0.31%)
Jul 23, 2008 3.017 3.094 2.978 3.062 290,936 +0.06(+1.96%)
Jul 22, 2008 3.016 3.021 2.960 3.003 210,944 -0.03(-1.00%)
Jul 21, 2008 3.038 3.063 2.987 3.033 166,757 +0.04(+1.38%)
Jul 18, 2008 3.003 3.035 2.962 2.992 118,976 +0.00(+0.16%)
Jul 17, 2008 3.032 3.054 2.962 2.987 131,279 -0.03(-0.95%)
Jul 16, 2008 2.985 3.019 2.944 3.016 202,889 +0.02(+0.74%)
Jul 15, 2008 3.027 3.060 2.981 2.993 165,639 -0.06(-2.12%)
Jul 14, 2008 3.024 3.097 3.016 3.058 166,110 +0.05(+1.63%)
Jul 11, 2008 3.040 3.040 2.982 3.009 109,959 -0.03(-0.89%)
Jul 10, 2008 3.019 3.036 2.984 3.036 77,365 +0.03(+1.11%)
Jul 09, 2008 3.025 3.059 2.992 3.003 203,423 -0.02(-0.63%)
Jul 08, 2008 3.078 3.103 2.972 3.022 419,589 -0.07(-2.26%)
Jul 07, 2008 3.056 3.135 3.056 3.092 334,061 +0.04(+1.20%)
Jul 04, 2008 3.092 3.092 3.011 3.056 322,405 +0.00(+0.00%)
Jul 03, 2008 3.092 3.092 3.011 3.056 322,405 -0.05(-1.54%)
Jul 02, 2008 3.122 3.153 3.087 3.103 615,258 -0.00(-0.05%)
Jul 01, 2008 3.108 3.116 3.073 3.105 156,904 -0.01(-0.46%)
Jun 30, 2008 3.063 3.122 3.041 3.119 229,789 +0.05(+1.66%)
Jun 27, 2008 3.095 3.095 3.013 3.068 487,630 -0.05(-1.58%)
Jun 26, 2008 3.183 3.183 3.091 3.118 292,790 -0.07(-2.34%)
Jun 25, 2008 3.041 3.208 3.041 3.192 542,983 +0.14(+4.70%)
Jun 24, 2008 3.065 3.080 3.036 3.049 199,049 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.036 3.051 232,761 +0.01(+0.31%)
Jun 20, 2008 3.071 3.086 3.008 3.041 532,037 -0.03(-0.98%)
Jun 19, 2008 3.181 3.181 3.040 3.071 97,586 +0.02(+0.57%)
Jun 18, 2008 3.048 3.068 3.024 3.054 436,562 +0.01(+0.47%)
Jun 17, 2008 3.040 3.068 3.008 3.040 307,971 +0.00(+0.11%)
Jun 16, 2008 3.063 3.068 3.000 3.036 629,598 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.019 3.044 163,358 +0.01(+0.42%)
Jun 12, 2008 3.036 3.055 3.027 3.032 216,248 -0.02(-0.78%)
Jun 11, 2008 3.052 3.068 3.024 3.056 154,787 +0.01(+0.37%)
Jun 10, 2008 3.028 3.054 3.024 3.044 209,480 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,084 -0.02(-0.73%)
Jun 06, 2008 2.989 3.082 2.989 3.046 145,889 -0.00(-0.10%)
Jun 05, 2008 3.140 3.143 3.036 3.049 353,862 -0.08(-2.49%)
Jun 04, 2008 3.087 3.133 3.071 3.127 160,637 +0.05(+1.76%)
Jun 03, 2008 2.984 3.120 2.984 3.073 308,210 +0.08(+2.55%)
Jun 02, 2008 3.024 3.040 2.960 2.997 296,328 -0.00(-0.16%)
May 30, 2008 3.000 3.038 2.976 3.001 1,175,729 +0.01(+0.43%)
May 29, 2008 2.992 3.021 2.944 2.989 431,937 -0.02(-0.79%)
May 28, 2008 3.129 3.130 2.917 3.013 1,456,468 -0.12(-3.76%)
May 27, 2008 3.283 3.294 3.111 3.130 881,444 -0.09(-2.67%)
May 26, 2008 3.261 3.262 3.208 3.216 0 +0.00(+0.00%)
May 23, 2008 3.261 3.262 3.208 3.216 489,779 -0.04(-1.17%)
May 22, 2008 3.246 3.262 3.215 3.254 288,888 +0.00(+0.00%)
May 21, 2008 3.254 3.261 3.215 3.254 289,202 +0.03(+0.89%)
May 20, 2008 3.277 3.287 3.188 3.226 492,537 +0.03(+0.85%)
May 19, 2008 3.223 3.326 3.184 3.199 704,217 +0.01(+0.20%)
May 16, 2008 3.199 3.243 3.183 3.192 623,823 -0.01(-0.20%)
May 15, 2008 3.202 3.262 3.189 3.199 430,617 +0.01(+0.45%)
May 14, 2008 3.242 3.266 3.183 3.184 1,238,008 -0.06(-1.77%)
May 13, 2008 3.239 3.299 3.235 3.242 1,071,552 +0.01(+0.20%)
May 12, 2008 3.286 3.299 3.234 3.235 440,935 -0.03(-0.83%)
May 09, 2008 3.262 3.342 3.231 3.262 181,480 -0.01(-0.44%)
May 08, 2008 3.188 3.304 3.183 3.277 675,168 +0.09(+2.69%)
May 07, 2008 3.186 3.229 3.186 3.191 1,669,354 -0.01(-0.30%)
May 06, 2008 3.183 3.262 3.183 3.200 918,417 +0.00(+0.15%)
May 05, 2008 3.199 3.296 3.167 3.196 933,385 -0.02(-0.74%)
May 02, 2008 3.310 3.310 3.199 3.219 547,570 -0.01(-0.33%)
May 01, 2008 3.186 3.302 3.186 3.230 895,173 +0.07(+2.15%)
Apr 30, 2008 3.119 3.197 3.119 3.162 612,054 +0.03(+0.86%)
Apr 29, 2008 3.151 3.151 3.095 3.135 768,054 +0.06(+1.81%)
Apr 28, 2008 3.024 3.118 3.005 3.079 1,323,083 +0.13(+4.48%)
Apr 25, 2008 2.825 2.960 2.817 2.947 491,211 +0.14(+5.11%)
Apr 24, 2008 2.877 2.880 2.801 2.804 226,383 -0.03(-1.07%)
Apr 23, 2008 2.880 2.896 2.817 2.834 179,538 -0.03(-0.95%)
Apr 22, 2008 2.909 2.943 2.849 2.861 625,162 -0.04(-1.48%)
Apr 21, 2008 2.904 2.944 2.860 2.904 755,348 +0.00(+0.16%)
Apr 18, 2008 2.888 2.904 2.865 2.900 209,851 +0.04(+1.56%)
Apr 17, 2008 2.865 2.888 2.833 2.855 157,288 -0.02(-0.55%)
Apr 16, 2008 2.893 2.904 2.857 2.871 205,930 +0.05(+1.92%)
Apr 15, 2008 2.809 2.865 2.785 2.817 180,839 -0.01(-0.28%)
Apr 14, 2008 2.904 2.904 2.785 2.825 310,944 -0.05(-1.72%)
Apr 11, 2008 2.896 2.989 2.857 2.874 238,800 -0.01(-0.50%)
Apr 10, 2008 2.841 2.896 2.825 2.888 245,272 +0.03(+0.95%)
Apr 09, 2008 2.984 2.984 2.834 2.861 358,486 -0.04(-1.43%)
Apr 08, 2008 2.960 2.966 2.865 2.903 280,882 -0.05(-1.83%)
Apr 07, 2008 2.943 2.972 2.896 2.957 435,060 +0.07(+2.37%)
Apr 04, 2008 2.904 2.904 2.882 2.888 251,682 -0.02(-0.55%)
Apr 03, 2008 2.865 2.904 2.865 2.904 256,187 +0.04(+1.39%)
Apr 02, 2008 2.865 2.908 2.865 2.865 408,863 +0.02(+0.62%)
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.