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 (%)
Oct 31, 2011 4.504 4.504 4.396 4.428 2,300,654 -0.03(-0.71%)
Oct 28, 2011 4.449 4.481 4.437 4.459 3,619,967 +0.02(+0.52%)
Oct 27, 2011 4.528 4.546 4.428 4.437 3,408,462 +0.01(+0.12%)
Oct 26, 2011 4.467 4.472 4.412 4.431 2,789,165 +0.00(+0.08%)
Oct 25, 2011 4.429 4.459 4.394 4.428 2,983,411 -0.03(-0.67%)
Oct 24, 2011 4.523 4.523 4.422 4.458 2,623,587 -0.02(-0.55%)
Oct 21, 2011 4.527 4.527 4.456 4.482 2,598,201 +0.01(+0.20%)
Oct 20, 2011 4.442 4.484 4.414 4.474 3,983,111 +0.03(+0.60%)
Oct 19, 2011 4.322 4.454 4.309 4.447 16,654,942 -0.05(-1.10%)
Oct 18, 2011 4.442 4.518 4.426 4.497 1,784,217 +0.04(+0.87%)
Oct 17, 2011 4.426 4.482 4.403 4.458 1,561,719 +0.03(+0.60%)
Oct 14, 2011 4.429 4.472 4.403 4.431 1,161,623 +0.04(+1.01%)
Oct 13, 2011 4.449 4.468 4.366 4.387 2,271,069 -0.04(-0.96%)
Oct 12, 2011 4.429 4.537 4.428 4.429 2,426,951 +0.07(+1.58%)
Oct 11, 2011 4.359 4.382 4.324 4.361 1,369,088 -0.01(-0.24%)
Oct 10, 2011 4.348 4.408 4.348 4.371 1,054,235 +0.07(+1.60%)
Oct 07, 2011 4.347 4.369 4.281 4.302 2,124,445 -0.00(-0.08%)
Oct 06, 2011 4.324 4.359 4.297 4.306 4,516,372 +0.13(+3.21%)
Oct 05, 2011 4.041 4.202 4.006 4.172 7,889,078 +0.11(+2.78%)
Oct 04, 2011 4.020 4.059 3.911 4.059 6,878,497 -0.00(-0.04%)
Oct 03, 2011 4.306 4.308 4.036 4.061 6,219,342 -0.23(-5.46%)
Sep 30, 2011 4.334 4.368 4.292 4.295 1,355,438 -0.06(-1.38%)
Sep 29, 2011 4.348 4.407 4.315 4.355 2,928,581 +0.06(+1.48%)
Sep 28, 2011 4.482 4.493 4.283 4.292 3,043,442 -0.20(-4.44%)
Sep 27, 2011 4.500 4.588 4.468 4.491 2,914,669 +0.05(+1.19%)
Sep 26, 2011 4.527 4.539 4.373 4.438 3,134,590 -0.09(-1.95%)
Sep 23, 2011 4.488 4.528 4.474 4.527 2,236,842 +0.03(+0.59%)
Sep 22, 2011 4.615 4.625 4.454 4.500 5,151,234 -0.25(-5.31%)
Sep 21, 2011 4.887 4.911 4.724 4.752 2,356,408 -0.11(-2.36%)
Sep 20, 2011 4.853 4.941 4.828 4.867 23,765,742 +0.06(+1.29%)
Sep 19, 2011 4.777 4.814 4.737 4.805 1,897,566 +0.00(+0.04%)
Sep 16, 2011 4.851 4.851 4.721 4.804 1,963,514 +0.03(+0.59%)
Sep 15, 2011 4.768 4.888 4.754 4.775 3,304,689 +0.04(+0.89%)
Sep 14, 2011 4.659 4.765 4.609 4.733 1,843,167 +0.08(+1.67%)
Sep 13, 2011 4.548 4.698 4.500 4.655 1,727,993 +0.11(+2.33%)
Sep 12, 2011 4.579 4.602 4.484 4.549 2,410,529 -0.06(-1.38%)
Sep 09, 2011 4.645 4.647 4.579 4.613 1,069,575 -0.07(-1.51%)
Sep 08, 2011 4.710 4.719 4.675 4.684 1,005,293 -0.04(-0.75%)
Sep 07, 2011 4.632 4.721 4.632 4.719 934,546 +0.11(+2.45%)
Sep 06, 2011 4.535 4.609 4.512 4.606 1,266,903 -0.05(-0.99%)
Sep 02, 2011 4.564 4.671 4.553 4.652 1,081,458 +0.03(+0.73%)
Sep 01, 2011 4.689 4.698 4.599 4.618 970,817 -0.06(-1.28%)
Aug 31, 2011 4.673 4.722 4.654 4.678 1,640,167 +0.03(+0.68%)
Aug 30, 2011 4.694 4.703 4.606 4.647 1,855,719 -0.04(-0.83%)
Aug 29, 2011 4.740 4.740 4.661 4.685 2,233,199 +0.11(+2.31%)
Aug 26, 2011 4.520 4.607 4.476 4.579 2,339,300 +0.04(+0.80%)
Aug 25, 2011 4.597 4.604 4.512 4.543 2,531,783 -0.02(-0.38%)
Aug 24, 2011 4.515 4.593 4.515 4.560 2,042,116 +0.05(+1.08%)
Aug 23, 2011 4.477 4.515 4.398 4.512 2,265,163 +0.10(+2.25%)
Aug 22, 2011 4.651 4.680 4.360 4.412 3,675,122 -0.13(-2.95%)
Aug 19, 2011 4.519 4.562 4.492 4.546 1,136,854 +0.02(+0.38%)
Aug 18, 2011 4.600 4.614 4.487 4.529 1,728,150 -0.16(-3.45%)
Aug 17, 2011 4.680 4.712 4.646 4.691 1,310,070 +0.03(+0.67%)
Aug 16, 2011 4.736 4.736 4.604 4.660 2,066,776 -0.06(-1.22%)
Aug 15, 2011 4.647 4.727 4.564 4.717 2,562,267 +0.21(+4.59%)
Aug 12, 2011 4.423 4.510 4.351 4.510 1,607,587 +0.13(+2.90%)
Aug 11, 2011 4.418 4.423 4.296 4.383 3,363,735 +0.03(+0.68%)
Aug 10, 2011 4.322 4.407 4.310 4.353 3,472,680 +0.02(+0.52%)
Aug 09, 2011 4.289 4.343 4.172 4.330 4,579,349 +0.21(+5.03%)
Aug 08, 2011 4.289 4.307 4.078 4.123 4,231,276 -0.35(-7.75%)
Aug 05, 2011 4.470 4.520 4.252 4.470 3,004,985 +0.04(+0.90%)
Aug 04, 2011 4.597 4.597 4.402 4.430 5,289,457 -0.18(-4.00%)
Aug 03, 2011 4.407 4.745 4.404 4.614 11,464,443 +0.27(+6.25%)
Aug 02, 2011 4.435 4.452 4.343 4.343 1,290,963 -0.08(-1.73%)
Aug 01, 2011 4.520 4.520 4.398 4.419 928,296 +0.04(+0.91%)
Jul 29, 2011 4.409 4.414 4.358 4.379 680,255 -0.05(-1.06%)
Jul 28, 2011 4.376 4.447 4.376 4.426 998,510 +0.02(+0.47%)
Jul 27, 2011 4.468 4.472 4.397 4.405 899,087 -0.06(-1.40%)
Jul 26, 2011 4.440 4.487 4.430 4.468 792,479 +0.03(+0.67%)
Jul 25, 2011 4.536 4.536 4.438 4.438 1,082,330 -0.07(-1.55%)
Jul 22, 2011 4.506 4.522 4.498 4.508 698,133 +0.01(+0.23%)
Jul 21, 2011 4.489 4.525 4.470 4.498 824,124 +0.02(+0.35%)
Jul 20, 2011 4.555 4.559 4.472 4.482 1,338,044 -0.02(-0.50%)
Jul 19, 2011 4.517 4.527 4.449 4.505 1,059,892 +0.05(+1.02%)
Jul 18, 2011 4.515 4.527 4.440 4.459 1,181,156 -0.03(-0.78%)
Jul 15, 2011 4.520 4.520 4.452 4.494 740,430 +0.00(+0.08%)
Jul 14, 2011 4.496 4.527 4.470 4.491 1,436,370 +0.02(+0.51%)
Jul 13, 2011 4.508 4.524 4.440 4.468 1,717,342 -0.01(-0.19%)
Jul 12, 2011 4.437 4.482 4.416 4.477 915,472 +0.05(+1.02%)
Jul 11, 2011 4.452 4.482 4.377 4.431 1,457,970 -0.03(-0.78%)
Jul 08, 2011 4.501 4.510 4.447 4.466 572,694 -0.04(-0.89%)
Jul 07, 2011 4.555 4.564 4.503 4.506 795,351 +0.01(+0.12%)
Jul 06, 2011 4.536 4.536 4.494 4.501 950,080 -0.02(-0.50%)
Jul 05, 2011 4.498 4.567 4.485 4.524 1,827,137 +0.04(+0.97%)
Jul 01, 2011 4.390 4.485 4.364 4.480 1,104,532 +0.12(+2.71%)
Jun 30, 2011 4.405 4.440 4.334 4.362 2,018,885 -0.02(-0.48%)
Jun 29, 2011 4.339 4.388 4.320 4.383 1,278,885 +0.08(+1.82%)
Jun 28, 2011 4.327 4.360 4.301 4.304 799,589 -0.01(-0.28%)
Jun 27, 2011 4.324 4.384 4.301 4.317 969,497 -0.02(-0.36%)
Jun 24, 2011 4.388 4.418 4.313 4.332 847,078 -0.03(-0.64%)
Jun 23, 2011 4.355 4.374 4.308 4.360 2,416,538 -0.00(-0.08%)
Jun 22, 2011 4.249 4.388 4.239 4.364 3,960,142 +0.12(+2.92%)
Jun 21, 2011 4.196 4.266 4.179 4.240 1,233,297 +0.06(+1.50%)
Jun 20, 2011 4.195 4.198 4.177 4.177 979,989 +0.02(+0.59%)
Jun 17, 2011 4.223 4.223 4.127 4.153 985,227 -0.04(-0.96%)
Jun 16, 2011 4.203 4.233 4.169 4.193 985,244 -0.01(-0.29%)
Jun 15, 2011 4.216 4.240 4.179 4.205 838,159 -0.02(-0.41%)
Jun 14, 2011 4.287 4.290 4.203 4.223 1,173,052 -0.03(-0.61%)
Jun 13, 2011 4.317 4.336 4.240 4.249 830,843 -0.03(-0.69%)
Jun 10, 2011 4.297 4.317 4.259 4.278 1,302,454 -0.02(-0.57%)
Jun 09, 2011 4.311 4.330 4.254 4.303 1,218,560 +0.00(+0.00%)
Jun 08, 2011 4.353 4.353 4.275 4.303 1,288,614 -0.04(-0.84%)
Jun 07, 2011 4.303 4.364 4.280 4.339 2,626,480 +0.07(+1.63%)
Jun 06, 2011 4.242 4.358 4.242 4.270 1,202,755 +0.03(+0.66%)
Jun 03, 2011 4.240 4.297 4.233 4.242 1,059,007 +0.06(+1.33%)
May 24, 2011 4.153 4.208 4.153 4.186 845,635 +0.03(+0.70%)
May 23, 2011 4.205 4.215 4.152 4.157 608,711 -0.06(-1.51%)
May 20, 2011 4.224 4.232 4.188 4.220 1,275,197 +0.01(+0.33%)
May 19, 2011 4.191 4.217 4.170 4.207 875,267 +0.04(+0.99%)
May 18, 2011 4.155 4.193 4.119 4.165 762,538 +0.01(+0.25%)
May 17, 2011 4.165 4.172 4.115 4.155 621,997 +0.00(+0.00%)
May 16, 2011 4.176 4.205 4.119 4.155 1,605,328 -0.04(-0.94%)
May 13, 2011 4.239 4.253 4.176 4.195 2,008,853 -0.06(-1.29%)
May 12, 2011 4.220 4.253 4.200 4.250 811,186 +0.03(+0.69%)
May 11, 2011 4.296 4.296 4.188 4.220 1,199,098 -0.04(-1.01%)
May 10, 2011 4.203 4.305 4.200 4.263 1,358,882 +0.06(+1.35%)
May 09, 2011 4.141 4.262 4.131 4.207 2,252,961 +0.06(+1.45%)
May 06, 2011 4.031 4.160 4.031 4.146 1,554,405 +0.22(+5.51%)
May 05, 2011 3.968 3.992 3.914 3.930 970,597 -0.05(-1.30%)
May 04, 2011 4.071 4.115 3.914 3.981 1,479,958 -0.13(-3.22%)
May 03, 2011 4.110 4.195 4.095 4.114 1,349,219 -0.01(-0.16%)
May 02, 2011 4.106 4.126 4.103 4.120 2,933,857 +0.08(+2.00%)
Apr 29, 2011 4.014 4.055 4.009 4.040 909,500 +0.03(+0.64%)
Apr 28, 2011 4.021 4.026 3.995 4.014 894,905 -0.02(-0.38%)
Apr 27, 2011 4.019 4.040 3.988 4.030 1,703,451 +0.01(+0.34%)
Apr 26, 2011 3.997 4.030 3.985 4.016 1,270,194 +0.02(+0.60%)
Apr 25, 2011 3.997 4.009 3.971 3.992 1,271,701 -0.03(-0.73%)
Apr 21, 2011 4.035 4.040 4.005 4.021 694,321 +0.00(+0.04%)
Apr 20, 2011 4.005 4.028 3.976 4.019 894,614 +0.05(+1.21%)
Apr 19, 2011 3.974 4.004 3.966 3.971 815,357 +0.00(+0.00%)
Apr 18, 2011 4.005 4.021 3.937 3.971 1,155,278 -0.06(-1.45%)
Apr 15, 2011 3.978 4.031 3.973 4.030 808,021 +0.03(+0.86%)
Apr 14, 2011 3.957 3.995 3.948 3.995 1,185,468 +0.02(+0.61%)
Apr 13, 2011 3.954 3.980 3.928 3.971 1,516,373 +0.06(+1.54%)
Apr 12, 2011 3.928 3.954 3.877 3.911 1,479,330 -0.03(-0.65%)
Apr 11, 2011 3.889 3.959 3.871 3.937 1,829,454 +0.04(+1.06%)
Apr 08, 2011 3.923 3.954 3.864 3.895 1,659,584 -0.02(-0.48%)
Apr 07, 2011 3.875 3.916 3.849 3.914 1,953,207 +0.04(+0.98%)
Apr 06, 2011 3.895 3.916 3.875 3.877 1,031,578 -0.02(-0.49%)
Apr 05, 2011 3.907 3.909 3.863 3.895 1,038,069 +0.00(+0.00%)
Apr 04, 2011 3.902 3.904 3.875 3.895 1,221,709 +0.02(+0.44%)
Apr 01, 2011 3.842 3.894 3.842 3.878 1,381,615 +0.06(+1.53%)
Mar 31, 2011 3.842 3.852 3.808 3.820 1,960,827 -0.01(-0.18%)
Mar 30, 2011 3.864 3.868 3.818 3.827 1,287,977 +0.01(+0.18%)
Mar 29, 2011 3.863 3.878 3.789 3.820 1,330,145 -0.04(-1.07%)
Mar 28, 2011 3.887 3.906 3.854 3.861 870,060 +0.00(+0.00%)
Mar 25, 2011 3.902 3.906 3.854 3.861 918,150 -0.02(-0.58%)
Mar 24, 2011 3.895 3.919 3.849 3.883 1,297,628 +0.02(+0.40%)
Mar 23, 2011 3.851 3.883 3.821 3.868 1,278,937 +0.02(+0.58%)
Mar 22, 2011 3.837 3.858 3.825 3.846 901,095 +0.02(+0.63%)
Mar 21, 2011 3.825 3.846 3.811 3.821 1,113,424 +0.01(+0.27%)
Mar 18, 2011 3.818 3.868 3.785 3.811 968,422 +0.01(+0.32%)
Mar 17, 2011 3.799 3.806 3.753 3.799 1,661,259 +0.03(+0.68%)
Mar 16, 2011 3.789 3.791 3.710 3.773 1,476,898 -0.01(-0.14%)
Mar 15, 2011 3.717 3.813 3.713 3.779 1,959,111 -0.01(-0.27%)
Mar 14, 2011 3.851 3.852 3.741 3.789 1,579,855 -0.04(-0.99%)
Mar 11, 2011 3.823 3.854 3.784 3.827 2,332,859 +0.02(+0.54%)
Mar 10, 2011 3.911 3.911 3.801 3.806 1,490,161 -0.11(-2.81%)
Mar 09, 2011 3.981 3.981 3.909 3.916 1,118,956 -0.01(-0.26%)
Mar 08, 2011 3.892 3.961 3.877 3.926 1,115,437 +0.03(+0.88%)
Mar 07, 2011 3.971 3.974 3.863 3.892 1,549,821 -0.07(-1.65%)
Mar 04, 2011 3.995 3.997 3.945 3.957 1,141,061 +0.01(+0.13%)
Mar 03, 2011 3.971 3.976 3.930 3.952 1,577,709 -0.00(-0.04%)
Mar 02, 2011 3.918 3.980 3.909 3.954 3,272,416 +0.04(+0.97%)
Mar 01, 2011 3.901 3.945 3.890 3.916 1,455,125 +0.03(+0.89%)
Feb 28, 2011 3.909 3.952 3.875 3.882 1,816,715 -0.01(-0.31%)
Feb 25, 2011 3.887 3.909 3.868 3.894 987,478 +0.04(+1.12%)
Feb 24, 2011 3.875 3.902 3.847 3.851 1,266,064 +0.02(+0.49%)
Feb 23, 2011 3.908 3.917 3.776 3.832 3,004,113 -0.09(-2.21%)
Feb 22, 2011 3.993 3.993 3.893 3.918 1,861,910 -0.07(-1.87%)
Feb 18, 2011 3.988 4.034 3.976 3.993 1,281,301 +0.03(+0.64%)
Feb 17, 2011 3.979 3.983 3.941 3.967 1,618,040 +0.00(+0.04%)
Feb 16, 2011 3.937 4.013 3.937 3.966 2,585,881 +0.04(+1.04%)
Feb 15, 2011 3.935 3.935 3.891 3.925 2,141,427 +0.01(+0.26%)
Feb 14, 2011 3.871 3.917 3.834 3.915 2,814,900 +0.08(+2.03%)
Feb 11, 2011 3.847 3.861 3.835 3.837 888,731 -0.02(-0.53%)
Feb 10, 2011 3.866 3.884 3.840 3.857 802,095 -0.02(-0.39%)
Feb 09, 2011 3.856 3.879 3.850 3.873 1,027,457 +0.02(+0.57%)
Feb 08, 2011 3.878 3.883 3.839 3.850 927,487 -0.01(-0.35%)
Feb 07, 2011 3.881 3.900 3.862 3.864 1,358,959 +0.05(+1.29%)
Feb 04, 2011 3.795 3.854 3.769 3.815 1,953,877 +0.09(+2.32%)
Feb 03, 2011 3.727 3.742 3.700 3.728 780,527 +0.01(+0.14%)
Feb 02, 2011 3.720 3.747 3.706 3.723 1,083,022 +0.01(+0.27%)
Feb 01, 2011 3.691 3.730 3.671 3.713 1,369,894 +0.03(+0.83%)
Jan 31, 2011 3.684 3.713 3.671 3.683 518,420 +0.02(+0.60%)
Jan 28, 2011 3.705 3.705 3.645 3.661 587,863 -0.04(-0.96%)
Jan 27, 2011 3.696 3.708 3.672 3.696 678,627 +0.01(+0.32%)
Jan 26, 2011 3.654 3.706 3.654 3.684 1,067,882 +0.04(+1.12%)
Jan 25, 2011 3.678 3.689 3.630 3.644 1,038,492 -0.05(-1.33%)
Jan 24, 2011 3.671 3.710 3.649 3.693 1,324,026 +0.02(+0.41%)
Jan 21, 2011 3.608 3.678 3.606 3.678 698,739 +0.08(+2.21%)
Jan 20, 2011 3.627 3.652 3.581 3.598 700,367 -0.04(-1.03%)
Jan 19, 2011 3.667 3.674 3.622 3.635 925,694 -0.01(-0.23%)
Jan 18, 2011 3.752 3.754 3.627 3.644 2,723,906 -0.03(-0.92%)
Jan 14, 2011 3.645 3.693 3.628 3.678 1,593,835 -0.02(-0.41%)
Jan 13, 2011 3.679 3.700 3.649 3.693 1,385,943 +0.01(+0.18%)
Jan 12, 2011 3.710 3.710 3.676 3.686 715,377 +0.01(+0.14%)
Jan 11, 2011 3.711 3.711 3.681 3.681 1,224,356 -0.02(-0.64%)
Jan 10, 2011 3.703 3.730 3.683 3.705 778,026 -0.01(-0.18%)
Jan 07, 2011 3.657 3.730 3.655 3.711 979,289 +0.08(+2.10%)
Jan 06, 2011 3.642 3.664 3.627 3.635 551,638 -0.01(-0.19%)
Jan 05, 2011 3.572 3.674 3.569 3.642 890,913 +0.06(+1.70%)
Jan 04, 2011 3.578 3.611 3.527 3.581 1,427,346 +0.01(+0.19%)
Jan 03, 2011 3.608 3.611 3.569 3.574 521,582 +0.01(+0.14%)
Dec 31, 2010 3.578 3.606 3.537 3.569 376,025 +0.03(+0.96%)
Dec 30, 2010 3.594 3.632 3.510 3.535 1,570,703 -0.04(-1.09%)
Dec 29, 2010 3.600 3.664 3.554 3.574 1,448,231 +0.03(+0.81%)
Dec 28, 2010 3.513 3.554 3.488 3.545 409,473 +0.05(+1.55%)
Dec 27, 2010 3.520 3.538 3.486 3.491 484,825 -0.03(-0.87%)
Dec 23, 2010 3.559 3.562 3.493 3.522 1,494,147 -0.02(-0.43%)
Dec 22, 2010 3.639 3.642 3.537 3.537 3,014,122 -0.07(-2.07%)
Dec 21, 2010 3.557 3.632 3.545 3.611 3,099,017 +0.07(+1.91%)
Dec 20, 2010 3.571 3.603 3.540 3.544 1,034,187 -0.05(-1.37%)
Dec 17, 2010 3.510 3.593 3.499 3.593 2,325,662 +0.09(+2.47%)
Dec 16, 2010 3.496 3.544 3.467 3.506 1,058,404 +0.03(+0.83%)
Dec 15, 2010 3.494 3.538 3.476 3.477 1,157,573 -0.02(-0.68%)
Dec 14, 2010 3.503 3.527 3.484 3.501 1,990,610 -0.00(-0.10%)
Dec 13, 2010 3.496 3.520 3.449 3.505 8,412,409 +0.04(+1.08%)
Dec 10, 2010 3.479 3.527 3.449 3.467 2,013,317 -0.03(-0.73%)
Dec 09, 2010 3.538 3.544 3.467 3.493 959,017 -0.02(-0.48%)
Dec 08, 2010 3.640 3.657 3.416 3.510 2,844,885 -0.09(-2.63%)
Dec 07, 2010 3.652 3.652 3.605 3.605 620,054 -0.03(-0.89%)
Dec 06, 2010 3.671 3.696 3.628 3.637 543,062 -0.03(-0.92%)
Dec 03, 2010 3.657 3.679 3.629 3.671 503,203 -0.02(-0.60%)
Dec 02, 2010 3.683 3.781 3.683 3.693 713,071 +0.04(+0.97%)
Dec 01, 2010 3.615 3.698 3.576 3.657 672,086 +0.09(+2.57%)
Nov 30, 2010 3.589 3.589 3.513 3.566 849,893 -0.03(-0.80%)
Nov 29, 2010 3.694 3.694 3.572 3.594 725,392 -0.11(-2.89%)
Nov 26, 2010 3.661 3.713 3.618 3.701 554,333 +0.04(+1.09%)
Nov 24, 2010 3.698 3.661 3.661 3.661 334,122 +0.01(+0.37%)
Nov 23, 2010 3.670 3.700 3.615 3.648 459,515 -0.06(-1.63%)
Nov 22, 2010 3.670 3.708 3.638 3.708 348,589 +0.06(+1.65%)
Nov 19, 2010 3.616 3.661 3.610 3.648 305,027 +0.01(+0.18%)
Nov 18, 2010 3.641 3.693 3.616 3.641 471,951 +0.08(+2.21%)
Nov 17, 2010 3.610 3.641 3.561 3.563 492,098 -0.02(-0.56%)
Nov 16, 2010 3.723 3.723 3.533 3.583 568,208 -0.13(-3.52%)
Nov 15, 2010 3.732 3.738 3.678 3.713 490,778 +0.03(+0.77%)
Nov 12, 2010 3.752 3.784 3.633 3.685 1,059,016 -0.11(-2.87%)
Nov 11, 2010 3.784 3.822 3.759 3.794 438,777 -0.01(-0.35%)
Nov 10, 2010 3.802 3.846 3.759 3.807 389,750 -0.01(-0.31%)
Nov 09, 2010 3.889 3.908 3.792 3.819 655,749 -0.07(-1.81%)
Nov 08, 2010 3.752 3.889 3.735 3.889 862,603 +0.11(+2.97%)
Nov 05, 2010 3.688 3.829 3.688 3.777 855,985 +0.08(+2.08%)
Nov 04, 2010 3.678 3.715 3.651 3.700 810,207 +0.09(+2.46%)
Nov 03, 2010 3.611 3.655 3.585 3.611 791,744 -0.00(-0.05%)
Nov 02, 2010 3.608 3.666 3.608 3.613 717,093 +0.02(+0.56%)
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.