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

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

28.59 +0.15 (+0.53%)
Streaming Delayed Price Updated: 12:21 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 (%)
Jul 31, 2013 7.189 7.197 7.112 7.143 745,841 -0.03(-0.45%)
Jul 30, 2013 7.227 7.227 7.155 7.176 1,005,871 -0.04(-0.61%)
Jul 29, 2013 7.084 7.243 7.080 7.220 1,948,236 +0.13(+1.78%)
Jul 26, 2013 6.994 7.108 6.963 7.093 738,049 +0.07(+0.95%)
Jul 25, 2013 6.953 7.061 6.953 7.026 681,438 +0.06(+0.80%)
Jul 24, 2013 7.020 7.047 6.905 6.971 1,737,109 -0.06(-0.87%)
Jul 23, 2013 6.969 7.047 6.967 7.032 1,062,409 +0.07(+1.05%)
Jul 22, 2013 6.994 6.992 6.934 6.959 1,434,716 -0.03(-0.47%)
Jul 19, 2013 6.961 7.024 6.936 6.992 1,440,932 +0.02(+0.25%)
Jul 18, 2013 7.013 7.059 6.944 6.974 1,516,223 -0.01(-0.19%)
Jul 17, 2013 6.925 7.055 6.925 6.988 1,103,859 +0.06(+0.86%)
Jul 16, 2013 6.994 6.997 6.923 6.928 1,072,633 -0.07(-1.04%)
Jul 15, 2013 7.066 7.109 6.974 7.001 1,118,316 -0.05(-0.68%)
Jul 12, 2013 7.026 7.057 6.930 7.049 991,795 +0.04(+0.55%)
Jul 11, 2013 7.041 7.080 6.911 7.011 1,725,476 +0.02(+0.33%)
Jul 10, 2013 6.994 7.059 6.978 6.988 925,998 -0.01(-0.19%)
Jul 09, 2013 7.139 7.097 6.959 7.001 1,753,591 -0.10(-1.35%)
Jul 08, 2013 7.036 7.097 7.026 7.097 1,081,991 +0.09(+1.34%)
Jul 05, 2013 7.007 7.045 6.886 7.003 671,438 +0.02(+0.25%)
Jul 03, 2013 7.011 7.015 6.951 6.986 701,108 -0.02(-0.33%)
Jul 02, 2013 7.057 7.070 6.930 7.009 1,671,777 -0.03(-0.46%)
Jul 01, 2013 7.036 7.080 7.026 7.041 1,070,217 +0.04(+0.63%)
Jun 28, 2013 6.955 7.032 6.900 6.997 1,436,674 +0.11(+1.61%)
Jun 26, 2013 6.735 6.923 6.735 6.886 2,554,217 +0.21(+3.22%)
Jun 25, 2013 6.612 6.685 6.566 6.672 1,519,109 +0.12(+1.84%)
Jun 24, 2013 6.626 6.647 6.516 6.551 1,667,461 -0.10(-1.55%)
Jun 21, 2013 6.699 6.754 6.591 6.654 1,347,365 -0.02(-0.34%)
Jun 20, 2013 6.886 6.890 6.658 6.677 2,931,566 -0.26(-3.81%)
Jun 19, 2013 7.051 7.078 6.938 6.942 801,821 -0.11(-1.55%)
Jun 18, 2013 7.026 7.084 7.020 7.051 1,265,540 +0.03(+0.38%)
Jun 17, 2013 7.013 7.074 6.994 7.024 1,542,631 +0.11(+1.61%)
Jun 14, 2013 6.762 6.990 6.710 6.913 1,664,319 +0.14(+2.01%)
Jun 13, 2013 6.746 6.804 6.649 6.777 1,341,206 -0.01(-0.08%)
Jun 12, 2013 6.859 6.859 6.706 6.783 2,037,582 -0.02(-0.37%)
Jun 11, 2013 6.817 6.871 6.789 6.808 1,306,374 -0.04(-0.53%)
Jun 10, 2013 6.890 6.936 6.836 6.844 1,583,303 +0.00(+0.03%)
Jun 07, 2013 6.815 6.894 6.756 6.842 2,828,083 +0.09(+1.28%)
Jun 06, 2013 6.589 6.756 6.589 6.756 5,447,330 +0.17(+2.53%)
Jun 05, 2013 6.745 6.773 6.541 6.589 4,857,153 -0.19(-2.83%)
Jun 04, 2013 6.892 6.932 6.731 6.781 2,343,633 -0.14(-2.02%)
Jun 03, 2013 6.959 6.971 6.639 6.921 5,463,911 -0.04(-0.55%)
May 31, 2013 6.974 6.990 6.940 6.959 2,784,498 -0.02(-0.25%)
May 30, 2013 7.045 7.119 6.936 6.976 3,787,389 -0.07(-1.01%)
May 29, 2013 7.302 7.302 7.045 7.047 2,693,760 -0.25(-3.39%)
May 28, 2013 7.323 7.370 7.291 7.294 1,447,322 +0.04(+0.57%)
May 24, 2013 7.222 7.256 7.185 7.253 1,085,751 +0.02(+0.31%)
May 23, 2013 7.293 7.297 7.150 7.230 1,178,856 -0.11(-1.50%)
May 22, 2013 7.522 7.556 7.321 7.340 1,437,737 -0.19(-2.47%)
May 21, 2013 7.421 7.554 7.421 7.526 1,691,093 +0.11(+1.53%)
May 20, 2013 7.281 7.412 7.275 7.412 1,137,898 +0.07(+1.01%)
May 17, 2013 7.285 7.391 7.268 7.338 2,682,906 +0.03(+0.47%)
May 16, 2013 7.241 7.342 7.109 7.304 2,248,451 +0.06(+0.86%)
May 15, 2013 7.270 7.270 7.143 7.241 1,950,323 +0.09(+1.24%)
May 13, 2013 7.264 7.274 7.135 7.152 1,708,927 -0.09(-1.20%)
May 10, 2013 7.164 7.287 7.158 7.239 2,574,089 +0.07(+1.00%)
May 09, 2013 7.173 7.209 7.144 7.167 2,967,745 +0.01(+0.13%)
May 08, 2013 7.209 7.236 7.147 7.158 19,277,806 -0.11(-1.51%)
May 07, 2013 7.275 7.294 7.260 7.268 1,507,259 +0.01(+0.08%)
May 06, 2013 7.313 7.334 7.221 7.262 1,469,685 -0.03(-0.44%)
May 03, 2013 7.349 7.344 7.287 7.294 1,471,258 -0.02(-0.26%)
May 02, 2013 7.410 7.431 7.294 7.313 2,306,615 -0.06(-0.85%)
May 01, 2013 7.340 7.418 7.300 7.376 2,099,727 +0.05(+0.72%)
Apr 30, 2013 7.247 7.349 7.226 7.323 1,966,104 +0.08(+1.07%)
Apr 29, 2013 7.294 7.298 7.245 7.245 2,881,365 -0.03(-0.47%)
Apr 26, 2013 7.257 7.294 7.245 7.279 1,936,462 +0.03(+0.47%)
Apr 25, 2013 7.264 7.285 7.232 7.245 3,079,080 +0.00(+0.00%)
Apr 24, 2013 7.207 7.255 7.173 7.245 3,352,455 +0.04(+0.53%)
Apr 23, 2013 7.114 7.222 7.101 7.207 2,479,966 +0.09(+1.20%)
Apr 22, 2013 7.143 7.143 7.082 7.122 1,216,277 -0.01(-0.13%)
Apr 19, 2013 7.097 7.137 7.077 7.131 776,718 +0.05(+0.78%)
Apr 18, 2013 7.080 7.118 7.029 7.077 1,242,720 +0.01(+0.13%)
Apr 17, 2013 7.177 7.177 7.039 7.067 2,727,854 -0.12(-1.69%)
Apr 16, 2013 7.128 7.209 7.122 7.188 1,838,487 +0.11(+1.58%)
Apr 15, 2013 7.226 7.228 7.075 7.077 1,959,538 -0.15(-2.07%)
Apr 12, 2013 7.236 7.283 7.202 7.226 4,304,694 -0.02(-0.21%)
Apr 11, 2013 7.213 7.272 7.203 7.241 2,962,536 +0.02(+0.29%)
Apr 10, 2013 7.213 7.285 7.196 7.221 1,707,713 +0.03(+0.42%)
Apr 09, 2013 7.135 7.226 7.131 7.190 2,875,755 +0.05(+0.77%)
Apr 08, 2013 7.122 7.137 7.080 7.135 2,979,673 +0.02(+0.24%)
Apr 05, 2013 7.105 7.166 7.065 7.118 4,148,807 -0.05(-0.74%)
Apr 04, 2013 7.149 7.203 7.149 7.171 1,096,772 +0.01(+0.13%)
Apr 03, 2013 7.200 7.226 7.130 7.162 1,847,581 -0.04(-0.58%)
Apr 02, 2013 7.211 7.293 7.167 7.203 1,765,787 +0.03(+0.45%)
Apr 01, 2013 7.226 7.238 7.145 7.171 925,147 -0.04(-0.55%)
Mar 28, 2013 7.179 7.238 7.171 7.211 2,440,281 +0.03(+0.42%)
Mar 27, 2013 7.169 7.198 7.073 7.181 1,457,076 +0.01(+0.19%)
Mar 26, 2013 7.203 7.205 7.137 7.167 2,299,358 +0.01(+0.19%)
Mar 25, 2013 7.196 7.264 7.107 7.154 1,251,402 +0.03(+0.37%)
Mar 22, 2013 7.084 7.187 7.080 7.128 1,391,111 +0.05(+0.67%)
Mar 21, 2013 7.190 7.190 7.005 7.080 1,598,453 -0.13(-1.74%)
Mar 20, 2013 7.185 7.260 7.122 7.205 1,907,249 +0.01(+0.16%)
Mar 19, 2013 7.281 7.293 7.126 7.194 1,175,916 -0.09(-1.30%)
Mar 18, 2013 7.268 7.383 7.257 7.289 1,694,650 -0.04(-0.49%)
Mar 15, 2013 7.279 7.330 7.238 7.325 1,233,451 +0.05(+0.68%)
Mar 14, 2013 7.143 7.289 7.126 7.275 2,429,387 +0.13(+1.86%)
Mar 13, 2013 7.114 7.203 6.847 7.143 6,456,975 -0.02(-0.32%)
Mar 12, 2013 7.436 7.436 7.073 7.166 3,930,772 -0.29(-3.84%)
Mar 11, 2013 7.493 7.514 7.391 7.452 1,452,827 -0.05(-0.63%)
Mar 08, 2013 7.395 7.508 7.389 7.499 1,644,424 +0.12(+1.57%)
Mar 07, 2013 7.410 7.435 7.311 7.383 2,067,991 -0.08(-1.09%)
Mar 06, 2013 7.562 7.586 7.459 7.465 1,306,130 -0.10(-1.30%)
Mar 05, 2013 7.677 7.677 7.523 7.563 2,184,366 -0.09(-1.19%)
Mar 04, 2013 7.596 7.745 7.565 7.654 2,447,375 +0.09(+1.18%)
Mar 01, 2013 7.474 7.618 7.463 7.565 1,321,140 +0.05(+0.71%)
Feb 28, 2013 7.411 7.520 7.378 7.512 1,087,831 +0.06(+0.81%)
Feb 27, 2013 7.503 7.558 7.425 7.452 1,435,066 -0.03(-0.43%)
Feb 26, 2013 7.452 7.512 7.452 7.484 1,456,516 +0.05(+0.74%)
Feb 22, 2013 7.373 7.436 7.324 7.429 1,186,357 +0.05(+0.63%)
Feb 21, 2013 7.397 7.397 7.309 7.382 1,323,964 -0.02(-0.20%)
Feb 20, 2013 7.393 7.481 7.350 7.397 869,559 +0.03(+0.43%)
Feb 19, 2013 7.365 7.384 7.326 7.365 1,373,940 +0.00(+0.00%)
Feb 15, 2013 7.405 7.427 7.313 7.365 1,417,647 -0.04(-0.56%)
Feb 14, 2013 7.433 7.442 7.365 7.406 1,199,408 -0.01(-0.18%)
Feb 13, 2013 7.324 7.427 7.283 7.420 765,413 +0.11(+1.46%)
Feb 12, 2013 7.388 7.421 7.281 7.313 2,274,187 -0.07(-0.89%)
Feb 11, 2013 7.444 7.444 7.330 7.378 1,106,564 -0.06(-0.83%)
Feb 08, 2013 7.215 7.506 7.215 7.440 1,752,336 +0.21(+2.88%)
Feb 07, 2013 7.202 7.236 7.159 7.232 3,294,267 +0.06(+0.86%)
Feb 06, 2013 7.073 7.187 7.073 7.170 1,214,680 +0.18(+2.52%)
Feb 04, 2013 7.024 7.024 6.940 6.994 911,697 -0.00(-0.05%)
Feb 01, 2013 7.033 7.033 6.970 6.998 671,720 +0.00(+0.00%)
Jan 31, 2013 7.095 7.101 6.957 6.998 1,072,483 -0.07(-1.03%)
Jan 30, 2013 6.962 7.110 6.962 7.071 1,366,732 +0.11(+1.56%)
Jan 29, 2013 6.951 6.981 6.934 6.962 710,069 +0.03(+0.49%)
Jan 28, 2013 7.002 7.002 6.902 6.929 1,110,406 -0.05(-0.75%)
Jan 25, 2013 6.953 7.065 6.944 6.981 1,024,236 +0.04(+0.54%)
Jan 24, 2013 6.944 6.953 6.910 6.944 814,482 +0.01(+0.19%)
Jan 23, 2013 6.936 6.953 6.878 6.930 832,272 -0.01(-0.19%)
Jan 22, 2013 6.882 6.972 6.874 6.944 1,450,468 +0.10(+1.51%)
Jan 18, 2013 6.737 6.854 6.716 6.840 1,495,161 +0.11(+1.61%)
Jan 17, 2013 6.739 6.762 6.696 6.732 3,347,748 +0.01(+0.17%)
Jan 16, 2013 6.844 6.869 6.713 6.721 4,127,201 -0.15(-2.21%)
Jan 15, 2013 6.880 6.884 6.846 6.872 662,532 -0.00(-0.05%)
Jan 14, 2013 6.867 6.885 6.825 6.876 1,001,921 +0.01(+0.14%)
Jan 11, 2013 6.880 6.893 6.822 6.867 740,756 -0.01(-0.16%)
Jan 10, 2013 6.953 6.953 6.865 6.878 1,308,079 -0.06(-0.81%)
Jan 09, 2013 6.989 6.989 6.878 6.934 1,100,881 -0.00(-0.05%)
Jan 08, 2013 6.959 6.966 6.878 6.938 1,969,566 -0.03(-0.43%)
Jan 07, 2013 6.859 7.007 6.859 6.968 1,813,699 +0.11(+1.56%)
Jan 04, 2013 6.816 6.861 6.792 6.861 1,545,762 +0.10(+1.44%)
Jan 03, 2013 6.754 6.795 6.719 6.764 1,288,822 +0.04(+0.67%)
Jan 02, 2013 6.689 6.728 6.672 6.719 1,711,063 +0.11(+1.70%)
Dec 31, 2012 6.535 6.606 6.498 6.606 1,573,471 +0.09(+1.38%)
Dec 28, 2012 6.456 6.524 6.447 6.516 942,906 +0.03(+0.43%)
Dec 27, 2012 6.512 6.514 6.456 6.488 1,174,431 -0.02(-0.32%)
Dec 26, 2012 6.516 6.554 6.488 6.509 644,368 -0.02(-0.29%)
Dec 24, 2012 6.484 6.559 6.480 6.527 428,408 +0.04(+0.61%)
Dec 21, 2012 6.447 6.490 6.440 6.488 1,226,371 +0.02(+0.29%)
Dec 20, 2012 6.494 6.494 6.430 6.469 788,939 +0.02(+0.38%)
Dec 19, 2012 6.423 6.458 6.394 6.445 1,097,274 +0.03(+0.41%)
Dec 18, 2012 6.458 6.475 6.410 6.419 1,187,830 -0.04(-0.64%)
Dec 17, 2012 6.413 6.462 6.374 6.460 854,768 +0.05(+0.73%)
Dec 14, 2012 6.393 6.453 6.391 6.413 590,209 +0.02(+0.29%)
Dec 13, 2012 6.436 6.483 6.393 6.394 724,561 -0.05(-0.81%)
Dec 12, 2012 6.469 6.509 6.434 6.447 925,746 +0.00(+0.00%)
Dec 11, 2012 6.443 6.475 6.424 6.447 1,081,949 +0.02(+0.38%)
Dec 10, 2012 6.316 6.438 6.316 6.423 1,167,847 +0.10(+1.51%)
Dec 07, 2012 6.321 6.363 6.306 6.327 1,025,074 +0.03(+0.45%)
Dec 06, 2012 6.297 6.368 6.289 6.299 778,769 -0.00(-0.06%)
Dec 05, 2012 6.239 6.344 6.239 6.303 1,500,513 +0.07(+1.20%)
Dec 04, 2012 6.363 6.383 6.213 6.228 3,066,440 -0.14(-2.18%)
Nov 30, 2012 6.325 6.368 6.312 6.366 1,343,851 +0.03(+0.53%)
Nov 29, 2012 6.359 6.372 6.318 6.333 1,468,114 +0.01(+0.15%)
Nov 28, 2012 6.263 6.351 6.237 6.323 1,861,764 +0.08(+1.25%)
Nov 27, 2012 6.321 6.334 6.242 6.245 1,236,027 -0.07(-1.17%)
Nov 26, 2012 6.301 6.329 6.286 6.320 1,118,180 +0.02(+0.29%)
Nov 23, 2012 6.318 6.444 6.262 6.301 1,269,255 +0.00(+0.06%)
Nov 21, 2012 6.277 6.320 6.197 6.297 924,465 +0.04(+0.71%)
Nov 20, 2012 6.227 6.260 6.194 6.253 1,422,274 +0.05(+0.75%)
Nov 19, 2012 6.144 6.225 6.144 6.207 1,938,175 +0.07(+1.15%)
Nov 16, 2012 6.106 6.181 6.056 6.136 1,333,505 +0.03(+0.49%)
Nov 15, 2012 6.182 6.197 6.047 6.106 1,912,409 -0.11(-1.70%)
Nov 14, 2012 6.242 6.242 6.173 6.212 1,484,689 +0.00(+0.03%)
Nov 13, 2012 6.116 6.225 6.116 6.210 1,061,571 +0.05(+0.84%)
Nov 12, 2012 6.277 6.277 6.125 6.158 989,147 -0.06(-1.01%)
Nov 09, 2012 6.270 6.294 6.181 6.221 894,712 -0.07(-1.12%)
Nov 08, 2012 6.305 6.403 6.266 6.292 2,304,430 +0.05(+0.74%)
Nov 07, 2012 6.323 6.323 6.027 6.245 2,826,094 -0.10(-1.55%)
Nov 06, 2012 6.392 6.421 6.344 6.344 1,520,642 -0.03(-0.49%)
Nov 05, 2012 6.364 6.416 6.332 6.375 914,629 +0.01(+0.09%)
Nov 02, 2012 6.362 6.407 6.334 6.370 1,367,359 +0.05(+0.76%)
Nov 01, 2012 6.366 6.414 6.320 6.321 1,500,439 -0.04(-0.70%)
Oct 31, 2012 6.355 6.431 6.342 6.366 2,760,485 +0.09(+1.39%)
Oct 26, 2012 6.277 6.279 6.279 6.279 1,082,426 -0.00(-0.06%)
Oct 25, 2012 6.308 6.329 6.242 6.282 656,751 +0.00(+0.06%)
Oct 24, 2012 6.299 6.340 6.268 6.279 786,243 -0.01(-0.24%)
Oct 23, 2012 6.238 6.310 6.214 6.294 2,298,840 +0.01(+0.15%)
Oct 19, 2012 6.375 6.379 6.258 6.284 1,996,235 -0.10(-1.57%)
Oct 18, 2012 6.418 6.434 6.379 6.384 2,527,450 -0.03(-0.43%)
Oct 17, 2012 6.368 6.459 6.368 6.412 2,331,771 +0.04(+0.55%)
Oct 16, 2012 6.351 6.401 6.323 6.377 928,064 +0.03(+0.47%)
Oct 15, 2012 6.320 6.358 6.290 6.347 988,952 +0.01(+0.18%)
Oct 12, 2012 6.357 6.362 6.251 6.336 1,348,306 -0.02(-0.29%)
Oct 11, 2012 6.421 6.433 6.340 6.355 1,109,962 -0.04(-0.61%)
Oct 10, 2012 6.427 6.431 6.358 6.394 804,751 -0.00(-0.06%)
Oct 09, 2012 6.429 6.434 6.388 6.397 1,345,533 -0.04(-0.63%)
Oct 08, 2012 6.438 6.446 6.403 6.438 1,725,758 -0.01(-0.11%)
Oct 05, 2012 6.481 6.496 6.429 6.446 999,917 -0.03(-0.43%)
Oct 04, 2012 6.505 6.505 6.449 6.473 2,086,941 -0.00(-0.03%)
Oct 03, 2012 6.488 6.521 6.464 6.475 878,012 -0.01(-0.20%)
Oct 02, 2012 6.572 6.577 6.481 6.488 1,155,379 -0.08(-1.24%)
Oct 01, 2012 6.655 6.698 6.546 6.570 936,757 -0.02(-0.28%)
Sep 28, 2012 6.553 6.614 6.481 6.588 1,293,499 +0.04(+0.54%)
Sep 27, 2012 6.633 6.685 6.516 6.553 2,231,714 -0.05(-0.81%)
Sep 26, 2012 6.586 6.642 6.523 6.607 1,498,815 +0.02(+0.31%)
Sep 25, 2012 6.590 6.672 6.548 6.586 1,046,932 +0.04(+0.62%)
Sep 24, 2012 6.418 6.583 6.379 6.546 1,035,320 +0.12(+1.87%)
Sep 21, 2012 6.483 6.483 6.407 6.425 1,196,324 -0.02(-0.29%)
Sep 20, 2012 6.525 6.525 6.321 6.444 1,344,577 -0.08(-1.28%)
Sep 19, 2012 6.497 6.626 6.472 6.527 834,617 +0.05(+0.74%)
Sep 18, 2012 6.388 6.539 6.388 6.479 857,782 +0.09(+1.36%)
Sep 17, 2012 6.503 6.503 6.320 6.392 1,754,686 -0.11(-1.71%)
Sep 14, 2012 6.614 6.655 6.449 6.503 1,243,981 -0.10(-1.46%)
Sep 13, 2012 6.590 6.666 6.575 6.599 914,753 -0.00(-0.03%)
Sep 12, 2012 6.496 6.607 6.444 6.601 995,983 +0.12(+1.86%)
Sep 11, 2012 6.507 6.544 6.459 6.481 969,872 -0.01(-0.17%)
Sep 10, 2012 6.522 6.536 6.477 6.492 441,226 -0.02(-0.34%)
Sep 07, 2012 6.457 6.531 6.455 6.514 871,348 +0.07(+1.09%)
Sep 06, 2012 6.403 6.472 6.397 6.444 2,026,782 +0.09(+1.49%)
Sep 05, 2012 6.355 6.368 6.325 6.349 1,099,758 -0.01(-0.17%)
Sep 04, 2012 6.321 6.394 6.307 6.360 1,419,209 +0.03(+0.41%)
Aug 31, 2012 6.412 6.416 6.307 6.334 1,334,066 -0.06(-1.01%)
Aug 30, 2012 6.449 6.460 6.371 6.399 1,446,010 -0.07(-1.06%)
Aug 29, 2012 6.555 6.555 6.427 6.468 1,491,180 -0.03(-0.39%)
Aug 27, 2012 6.559 6.562 6.487 6.493 1,484,961 -0.07(-1.09%)
Aug 24, 2012 6.678 6.680 6.561 6.564 1,729,286 -0.10(-1.46%)
Aug 23, 2012 6.713 6.735 6.561 6.662 3,100,140 -0.07(-1.01%)
Aug 22, 2012 6.662 6.784 6.625 6.729 1,491,641 +0.05(+0.80%)
Aug 21, 2012 6.731 6.739 6.656 6.676 2,138,047 -0.03(-0.46%)
Aug 20, 2012 6.652 6.724 6.620 6.707 1,420,656 +0.05(+0.77%)
Aug 17, 2012 6.676 6.713 6.625 6.656 2,200,862 -0.03(-0.49%)
Aug 16, 2012 6.636 6.717 6.608 6.689 1,264,042 +0.05(+0.80%)
Aug 15, 2012 6.594 6.660 6.568 6.636 1,198,079 +0.06(+0.92%)
Aug 14, 2012 6.564 6.601 6.537 6.575 1,327,136 +0.04(+0.62%)
Aug 13, 2012 6.513 6.555 6.489 6.535 1,092,507 +0.02(+0.31%)
Aug 10, 2012 6.478 6.542 6.464 6.515 1,202,393 +0.03(+0.42%)
Aug 09, 2012 6.491 6.508 6.447 6.487 1,754,624 +0.02(+0.37%)
Aug 08, 2012 6.397 6.508 6.397 6.463 1,638,918 +0.05(+0.74%)
Aug 07, 2012 6.287 6.436 6.280 6.416 2,358,098 +0.17(+2.76%)
Aug 06, 2012 6.280 6.291 6.232 6.243 828,335 +0.00(+0.06%)
Aug 03, 2012 6.234 6.282 6.161 6.240 1,558,978 +0.02(+0.27%)
Aug 02, 2012 6.179 6.234 6.102 6.223 1,983,849 +0.03(+0.44%)
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.