Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

34.12 +0.32 (+0.93%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 24, 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, 2009 3.545 3.592 3.448 3.471 0 -0.03(-0.75%)
Jan 29, 2009 3.548 3.629 3.498 3.498 130,403 +0.01(+0.30%)
Jan 28, 2009 3.621 3.653 3.445 3.487 137,115 -0.01(-0.38%)
Jan 27, 2009 3.524 3.603 3.458 3.500 143,184 -0.06(-1.61%)
Jan 26, 2009 3.658 3.658 3.527 3.558 170,368 -0.05(-1.40%)
Jan 23, 2009 3.511 3.684 3.506 3.608 184,346 +0.09(+2.69%)
Jan 22, 2009 3.340 3.550 3.340 3.513 280,664 +0.15(+4.37%)
Jan 21, 2009 3.366 3.411 3.291 3.366 153,462 +0.00(+0.00%)
Jan 20, 2009 3.419 3.524 3.287 3.366 346,075 +0.02(+0.55%)
Jan 16, 2009 3.374 3.419 3.345 3.348 181,091 +0.01(+0.24%)
Jan 15, 2009 3.577 3.577 3.340 3.340 229,394 -0.21(-5.93%)
Jan 14, 2009 3.761 3.769 3.498 3.550 305,190 -0.26(-6.77%)
Jan 13, 2009 3.703 3.918 3.442 3.808 456,090 +0.20(+5.54%)
Jan 12, 2009 3.803 3.945 3.606 3.608 746,679 -0.11(-3.04%)
Jan 09, 2009 3.674 3.782 3.529 3.721 534,064 +0.12(+3.28%)
Jan 08, 2009 3.558 3.616 3.519 3.603 197,168 +0.04(+1.11%)
Jan 07, 2009 3.705 3.705 3.498 3.563 117,129 -0.09(-2.52%)
Jan 06, 2009 3.534 3.863 3.534 3.655 239,049 +0.09(+2.66%)
Jan 05, 2009 3.416 3.656 3.416 3.561 173,227 +0.16(+4.72%)
Jan 02, 2009 2.972 3.419 2.972 3.400 0 +0.45(+15.45%)
Jan 01, 2009 2.746 2.945 2.698 2.945 0 +0.00(+0.00%)
Dec 31, 2008 2.746 2.945 2.698 2.945 201,096 +0.16(+5.76%)
Dec 30, 2008 2.832 2.832 2.709 2.785 845,628 +0.02(+0.76%)
Dec 29, 2008 2.761 2.824 2.746 2.764 312,259 -0.01(-0.38%)
Dec 26, 2008 2.782 2.814 2.761 2.774 31,374 +0.01(+0.38%)
Dec 24, 2008 2.767 2.793 2.761 2.764 60,958 -0.00(-0.10%)
Dec 23, 2008 2.874 2.895 2.743 2.767 211,135 -0.06(-2.14%)
Dec 22, 2008 2.945 3.022 2.827 2.827 134,491 -0.06(-2.09%)
Dec 19, 2008 2.890 2.993 2.888 2.888 114,379 -0.08(-2.57%)
Dec 18, 2008 3.045 3.127 2.893 2.964 168,006 +0.02(+0.54%)
Dec 17, 2008 2.995 3.064 2.872 2.948 181,658 -0.06(-2.10%)
Dec 16, 2008 2.893 3.107 2.827 3.011 250,784 +0.11(+3.62%)
Dec 15, 2008 3.124 3.130 2.845 2.906 214,800 -0.29(-9.20%)
Dec 12, 2008 2.982 3.208 2.982 3.200 187,681 +0.12(+3.84%)
Dec 11, 2008 2.890 3.130 2.843 3.082 251,864 +0.14(+4.64%)
Dec 10, 2008 2.732 2.972 2.732 2.945 212,869 +0.18(+6.67%)
Dec 09, 2008 2.811 2.893 2.714 2.761 179,844 -0.11(-3.67%)
Dec 08, 2008 2.780 2.948 2.727 2.867 290,368 +0.05(+1.87%)
Dec 05, 2008 2.935 2.938 2.788 2.814 128,917 -0.13(-4.46%)
Dec 04, 2008 2.932 3.019 2.914 2.945 72,301 +0.03(+1.08%)
Dec 03, 2008 2.909 2.972 2.696 2.914 189,095 +0.22(+8.10%)
Dec 02, 2008 2.919 2.945 2.688 2.696 203,556 -0.24(-8.07%)
Dec 01, 2008 3.077 3.101 2.932 2.932 149,123 -0.16(-5.11%)
Nov 28, 2008 2.961 3.119 2.961 3.090 75,936 +0.08(+2.62%)
Nov 26, 2008 2.990 3.048 2.888 3.011 151,511 -0.02(-0.61%)
Nov 25, 2008 2.959 3.040 2.911 3.030 294,996 +0.05(+1.63%)
Nov 24, 2008 2.825 2.997 2.800 2.981 236,949 +0.22(+7.92%)
Nov 21, 2008 2.736 2.804 2.559 2.762 331,897 +0.03(+1.24%)
Nov 20, 2008 2.866 2.892 2.720 2.728 217,799 -0.14(-4.90%)
Nov 19, 2008 3.127 3.127 2.866 2.869 110,697 -0.25(-8.10%)
Nov 18, 2008 3.163 3.218 3.020 3.122 202,206 -0.09(-2.68%)
Nov 17, 2008 3.510 3.510 3.145 3.208 170,544 -0.31(-8.75%)
Nov 14, 2008 3.283 3.541 3.260 3.515 132,154 +0.23(+7.06%)
Nov 13, 2008 3.387 3.413 3.129 3.283 154,744 -0.08(-2.33%)
Nov 12, 2008 3.489 3.538 3.361 3.361 156,862 -0.15(-4.16%)
Nov 11, 2008 3.536 3.538 3.431 3.507 97,361 -0.05(-1.39%)
Nov 10, 2008 3.697 3.744 3.492 3.557 119,436 -0.04(-1.16%)
Nov 07, 2008 3.387 3.651 3.346 3.598 111,833 +0.21(+6.23%)
Nov 06, 2008 3.486 3.541 3.367 3.387 214,721 -0.12(-3.42%)
Nov 05, 2008 3.922 4.213 3.463 3.507 345,360 -0.62(-15.03%)
Nov 04, 2008 3.935 4.127 3.935 4.127 157,288 +0.21(+5.46%)
Nov 03, 2008 3.935 4.119 3.809 3.914 346,619 +0.01(+0.13%)
Oct 31, 2008 3.747 3.935 3.713 3.908 286,983 +0.19(+5.19%)
Oct 30, 2008 3.538 3.737 3.538 3.716 123,730 +0.23(+6.50%)
Oct 29, 2008 3.518 3.546 3.400 3.489 145,195 -0.04(-1.11%)
Oct 28, 2008 3.538 3.567 3.505 3.528 147,126 -0.00(-0.07%)
Oct 27, 2008 3.531 3.570 3.518 3.531 103,240 -0.12(-3.21%)
Oct 24, 2008 3.499 3.666 3.390 3.648 173,065 -0.03(-0.71%)
Oct 23, 2008 3.731 3.744 3.598 3.674 197,048 -0.02(-0.42%)
Oct 22, 2008 3.726 3.778 3.661 3.690 256,457 -0.06(-1.67%)
Oct 21, 2008 3.635 3.830 3.635 3.752 349,002 +0.12(+3.23%)
Oct 20, 2008 3.648 3.700 3.596 3.635 269,563 +0.07(+1.82%)
Oct 17, 2008 3.708 3.708 3.492 3.570 249,050 +0.06(+1.78%)
Oct 16, 2008 3.460 3.507 3.372 3.507 181,781 +0.09(+2.75%)
Oct 15, 2008 3.281 3.466 3.281 3.413 425,643 -0.08(-2.24%)
Oct 14, 2008 3.262 3.619 3.262 3.492 608,683 +0.31(+9.66%)
Oct 13, 2008 2.723 3.213 2.723 3.184 303,911 +0.58(+22.20%)
Oct 10, 2008 2.673 2.801 2.468 2.606 792,664 -0.13(-4.76%)
Oct 09, 2008 3.145 3.257 2.736 2.736 433,549 -0.41(-13.02%)
Oct 08, 2008 3.333 3.361 2.983 3.146 704,724 -0.26(-7.57%)
Oct 07, 2008 3.794 3.856 3.275 3.403 492,678 -0.41(-10.67%)
Oct 06, 2008 4.125 4.125 3.713 3.809 584,543 -0.28(-6.88%)
Oct 03, 2008 4.080 4.148 3.981 4.091 228,652 +0.00(+0.06%)
Oct 02, 2008 4.284 4.312 4.039 4.088 154,118 -0.18(-4.21%)
Oct 01, 2008 4.112 4.299 3.908 4.268 101,951 +0.17(+4.13%)
Sep 30, 2008 4.039 4.112 4.039 4.099 138,602 +0.08(+2.08%)
Sep 29, 2008 4.112 4.143 4.013 4.015 213,213 +0.00(+0.07%)
Sep 26, 2008 3.974 4.028 3.948 4.013 0 +0.03(+0.65%)
Sep 25, 2008 4.028 4.041 3.924 3.987 259,193 -0.01(-0.33%)
Sep 24, 2008 4.039 4.117 3.971 4.000 218,586 -0.04(-0.97%)
Sep 23, 2008 4.161 4.172 4.013 4.039 165,209 -0.15(-3.67%)
Sep 22, 2008 4.404 4.409 4.169 4.192 136,107 -0.26(-5.74%)
Sep 19, 2008 4.091 4.688 4.091 4.448 0 +0.40(+9.99%)
Sep 18, 2008 4.120 4.185 3.908 4.044 477,538 -0.19(-4.55%)
Sep 17, 2008 4.378 4.495 4.213 4.237 149,720 -0.17(-3.84%)
Sep 16, 2008 4.404 4.479 4.302 4.406 282,450 +0.00(+0.06%)
Sep 15, 2008 4.573 4.589 4.333 4.404 169,135 -0.20(-4.30%)
Sep 12, 2008 4.463 4.612 4.450 4.602 110,521 +0.11(+2.50%)
Sep 11, 2008 4.560 4.599 4.466 4.490 107,055 -0.09(-1.94%)
Sep 10, 2008 4.562 4.612 4.560 4.578 104,472 +0.01(+0.23%)
Sep 09, 2008 4.664 4.688 4.560 4.568 225,045 -0.12(-2.61%)
Sep 08, 2008 4.430 4.738 4.430 4.690 207,698 -0.01(-0.22%)
Sep 05, 2008 4.690 4.703 4.643 4.701 0 +0.01(+0.22%)
Sep 04, 2008 4.719 4.742 4.648 4.690 125,653 -0.01(-0.11%)
Sep 03, 2008 4.664 4.734 4.664 4.695 64,528 +0.04(+0.78%)
Sep 02, 2008 4.695 4.698 4.638 4.659 89,532 -0.03(-0.67%)
Aug 29, 2008 4.664 4.716 4.638 4.690 133,413 +0.03(+0.61%)
Aug 28, 2008 4.573 4.662 4.573 4.662 89,474 +0.08(+1.65%)
Aug 27, 2008 4.547 4.604 4.534 4.586 261,074 +0.03(+0.60%)
Aug 26, 2008 4.533 4.579 4.502 4.559 86,410 +0.05(+1.15%)
Aug 25, 2008 4.481 4.556 4.455 4.507 300,290 +0.05(+1.05%)
Aug 22, 2008 4.473 4.584 4.455 4.460 159,434 -0.04(-0.86%)
Aug 21, 2008 4.496 4.546 4.432 4.499 242,821 -0.02(-0.52%)
Aug 20, 2008 4.566 4.582 4.509 4.522 175,090 -0.04(-0.96%)
Aug 19, 2008 4.667 4.667 4.543 4.566 148,659 -0.07(-1.56%)
Aug 18, 2008 4.639 4.673 4.597 4.639 85,089 +0.00(+0.00%)
Aug 15, 2008 4.820 4.820 4.626 4.639 0 -0.15(-3.19%)
Aug 14, 2008 4.665 4.812 4.641 4.792 86,089 +0.16(+3.35%)
Aug 13, 2008 4.660 4.688 4.561 4.636 126,285 -0.06(-1.21%)
Aug 12, 2008 4.701 4.750 4.662 4.693 35,983 -0.02(-0.38%)
Aug 11, 2008 4.561 4.792 4.502 4.711 133,149 +0.10(+2.19%)
Aug 08, 2008 4.559 4.610 4.559 4.610 164,214 +0.04(+0.85%)
Aug 07, 2008 4.564 4.610 4.520 4.572 300,673 -0.03(-0.56%)
Aug 06, 2008 4.667 4.688 4.597 4.597 274,670 -0.10(-2.20%)
Aug 05, 2008 4.875 4.877 4.662 4.701 358,420 -0.15(-3.04%)
Aug 04, 2008 4.921 4.950 4.818 4.849 62,739 +0.02(+0.32%)
Aug 01, 2008 4.880 4.915 4.792 4.833 71,372 -0.04(-0.80%)
Jul 31, 2008 4.869 4.921 4.818 4.872 93,355 -0.04(-0.90%)
Jul 30, 2008 4.792 4.916 4.792 4.916 32,083 +0.11(+2.32%)
Jul 29, 2008 4.805 4.851 4.768 4.805 170,364 -0.01(-0.16%)
Jul 28, 2008 4.869 4.882 4.745 4.812 94,313 -0.05(-1.01%)
Jul 25, 2008 4.970 5.025 4.851 4.862 132,173 -0.14(-2.75%)
Jul 24, 2008 5.009 5.025 4.908 4.999 111,158 +0.02(+0.31%)
Jul 23, 2008 4.911 5.035 4.846 4.983 178,758 +0.10(+1.96%)
Jul 22, 2008 4.908 4.916 4.818 4.888 129,609 -0.05(-1.00%)
Jul 21, 2008 4.944 4.986 4.862 4.937 102,459 +0.07(+1.38%)
Jul 18, 2008 4.888 4.939 4.820 4.869 73,101 +0.01(+0.16%)
Jul 17, 2008 4.934 4.970 4.820 4.862 80,661 -0.05(-0.95%)
Jul 16, 2008 4.859 4.913 4.792 4.908 124,659 +0.04(+0.74%)
Jul 15, 2008 4.926 4.981 4.851 4.872 101,772 -0.11(-2.12%)
Jul 14, 2008 4.921 5.040 4.908 4.978 102,062 +0.08(+1.63%)
Jul 11, 2008 4.947 4.947 4.854 4.898 67,561 -0.04(-0.89%)
Jul 10, 2008 4.913 4.942 4.856 4.942 47,535 +0.05(+1.11%)
Jul 09, 2008 4.924 4.978 4.869 4.888 124,988 -0.03(-0.63%)
Jul 08, 2008 5.009 5.051 4.837 4.919 257,805 -0.11(-2.26%)
Jul 07, 2008 4.973 5.102 4.973 5.033 205,255 +0.06(+1.20%)
Jul 04, 2008 5.033 5.033 4.900 4.973 198,093 +0.00(+0.00%)
Jul 03, 2008 5.033 5.033 4.900 4.973 198,093 -0.08(-1.54%)
Jul 02, 2008 5.082 5.131 5.025 5.051 378,029 -0.00(-0.05%)
Jul 01, 2008 5.058 5.071 5.001 5.053 96,405 -0.02(-0.46%)
Jun 30, 2008 4.986 5.082 4.949 5.077 141,188 +0.08(+1.66%)
Jun 27, 2008 5.038 5.038 4.903 4.994 299,611 -0.08(-1.58%)
Jun 26, 2008 5.180 5.180 5.030 5.074 179,897 -0.12(-2.34%)
Jun 25, 2008 4.950 5.222 4.950 5.196 333,621 +0.23(+4.70%)
Jun 24, 2008 4.989 5.012 4.942 4.963 122,300 -0.00(-0.05%)
Jun 23, 2008 4.952 5.022 4.942 4.965 143,014 +0.02(+0.31%)
Jun 20, 2008 4.999 5.022 4.895 4.950 326,896 -0.05(-0.98%)
Jun 19, 2008 5.178 5.178 4.947 4.999 59,959 +0.03(+0.57%)
Jun 18, 2008 4.960 4.993 4.921 4.970 268,234 +0.02(+0.47%)
Jun 17, 2008 4.947 4.994 4.895 4.947 189,225 +0.01(+0.10%)
Jun 16, 2008 4.986 4.994 4.883 4.942 386,840 -0.01(-0.26%)
Jun 13, 2008 4.991 4.991 4.913 4.955 100,371 +0.02(+0.42%)
Jun 12, 2008 4.942 4.973 4.926 4.934 132,868 -0.04(-0.78%)
Jun 11, 2008 4.968 4.994 4.921 4.973 95,104 +0.02(+0.37%)
Jun 10, 2008 4.929 4.970 4.921 4.955 128,709 +0.03(+0.68%)
Jun 09, 2008 4.973 4.991 4.807 4.921 194,209 -0.04(-0.73%)
Jun 06, 2008 4.864 5.017 4.864 4.957 89,637 -0.01(-0.10%)
Jun 05, 2008 5.110 5.115 4.942 4.963 217,421 -0.13(-2.49%)
Jun 04, 2008 5.025 5.100 4.999 5.090 98,699 +0.09(+1.76%)
Jun 03, 2008 4.856 5.077 4.856 5.001 189,371 +0.12(+2.55%)
Jun 02, 2008 4.921 4.947 4.818 4.877 182,071 -0.01(-0.16%)
May 30, 2008 4.882 4.944 4.843 4.885 722,396 +0.02(+0.43%)
May 29, 2008 4.869 4.916 4.792 4.864 265,392 -0.04(-0.79%)
May 28, 2008 5.092 5.095 4.748 4.903 894,888 -0.19(-3.76%)
May 27, 2008 5.343 5.361 5.064 5.095 541,580 -0.14(-2.67%)
May 26, 2008 5.307 5.310 5.222 5.235 0 +0.00(+0.00%)
May 23, 2008 5.307 5.310 5.222 5.235 300,931 -0.06(-1.17%)
May 22, 2008 5.284 5.310 5.232 5.297 177,499 +0.00(+0.00%)
May 21, 2008 5.297 5.307 5.232 5.297 177,692 +0.05(+0.89%)
May 20, 2008 5.333 5.349 5.188 5.250 302,626 +0.04(+0.85%)
May 19, 2008 5.245 5.413 5.183 5.206 432,688 +0.01(+0.20%)
May 16, 2008 5.206 5.279 5.180 5.196 383,292 -0.01(-0.20%)
May 15, 2008 5.211 5.310 5.191 5.206 264,581 +0.02(+0.45%)
May 14, 2008 5.276 5.315 5.180 5.183 760,661 -0.09(-1.77%)
May 13, 2008 5.271 5.369 5.266 5.276 658,386 +0.01(+0.20%)
May 12, 2008 5.349 5.369 5.263 5.266 270,921 -0.04(-0.83%)
May 09, 2008 5.310 5.439 5.258 5.310 111,505 -0.02(-0.44%)
May 08, 2008 5.188 5.377 5.180 5.333 414,839 +0.14(+2.69%)
May 07, 2008 5.185 5.255 5.185 5.193 1,025,691 -0.02(-0.30%)
May 06, 2008 5.180 5.310 5.180 5.209 564,297 +0.01(+0.15%)
May 05, 2008 5.206 5.364 5.154 5.201 573,494 -0.04(-0.74%)
May 02, 2008 5.387 5.387 5.206 5.240 336,440 -0.02(-0.33%)
May 01, 2008 5.185 5.374 5.185 5.257 550,016 +0.11(+2.14%)
Apr 30, 2008 5.077 5.203 5.077 5.146 376,060 +0.04(+0.86%)
Apr 29, 2008 5.128 5.128 5.038 5.102 471,910 +0.09(+1.81%)
Apr 28, 2008 4.921 5.074 4.890 5.012 812,933 +0.21(+4.48%)
Apr 25, 2008 4.597 4.818 4.584 4.797 301,812 +0.23(+5.11%)
Apr 24, 2008 4.683 4.688 4.559 4.564 139,095 -0.05(-1.07%)
Apr 23, 2008 4.688 4.714 4.584 4.613 110,312 -0.04(-0.95%)
Apr 22, 2008 4.735 4.789 4.636 4.657 384,114 -0.07(-1.48%)
Apr 21, 2008 4.727 4.792 4.654 4.727 464,103 +0.01(+0.16%)
Apr 18, 2008 4.701 4.727 4.662 4.719 128,937 +0.07(+1.56%)
Apr 17, 2008 4.662 4.701 4.610 4.647 96,641 -0.03(-0.55%)
Apr 16, 2008 4.709 4.727 4.649 4.673 126,528 +0.09(+1.92%)
Apr 15, 2008 4.572 4.662 4.533 4.584 111,112 -0.01(-0.28%)
Apr 14, 2008 4.727 4.727 4.533 4.597 191,051 -0.08(-1.72%)
Apr 11, 2008 4.714 4.865 4.649 4.678 146,724 -0.02(-0.50%)
Apr 10, 2008 4.623 4.714 4.597 4.701 150,701 +0.04(+0.95%)
Apr 09, 2008 4.856 4.856 4.613 4.657 220,262 -0.07(-1.43%)
Apr 08, 2008 4.818 4.828 4.662 4.724 172,581 -0.09(-1.83%)
Apr 07, 2008 4.789 4.838 4.714 4.812 267,311 +0.11(+2.37%)
Apr 04, 2008 4.727 4.727 4.691 4.701 154,639 -0.03(-0.55%)
Apr 03, 2008 4.662 4.727 4.662 4.727 157,407 +0.06(+1.39%)
Apr 02, 2008 4.662 4.732 4.662 4.662 251,215 +0.03(+0.61%)
Apr 01, 2008 4.390 4.660 4.390 4.634 623,917 +0.24(+5.55%)
Mar 31, 2008 4.662 4.667 4.351 4.390 356,555 -0.19(-4.07%)
Mar 28, 2008 4.579 4.740 4.559 4.577 507,735 -0.01(-0.11%)
Mar 27, 2008 4.908 4.908 4.579 4.582 359,810 -0.26(-5.40%)
Mar 26, 2008 4.792 4.921 4.792 4.843 560,965 +0.10(+2.19%)
Mar 25, 2008 4.507 4.792 4.507 4.740 509,762 +0.21(+4.57%)
Mar 24, 2008 4.325 4.680 4.214 4.533 1,113,803 +0.51(+12.76%)
Mar 21, 2008 3.924 4.020 3.782 4.020 477,983 +0.00(+0.00%)
Mar 20, 2008 3.924 4.020 3.782 4.020 477,983 +0.09(+2.31%)
Mar 19, 2008 4.079 4.079 3.929 3.929 324,517 -0.06(-1.49%)
Mar 18, 2008 3.976 4.092 3.937 3.989 465,385 +0.00(+0.00%)
Mar 17, 2008 4.144 4.167 3.976 3.989 299,070 -0.19(-4.64%)
Mar 14, 2008 4.351 4.351 4.104 4.183 615,809 -0.17(-3.87%)
Mar 13, 2008 4.476 4.476 4.300 4.351 1,311,152 -0.10(-2.33%)
Mar 12, 2008 4.574 4.595 4.408 4.455 750,665 -0.09(-1.88%)
Mar 11, 2008 4.559 4.662 4.491 4.540 438,614 -0.02(-0.40%)
Mar 10, 2008 4.688 4.717 4.559 4.559 421,993 -0.16(-3.40%)
Mar 07, 2008 4.818 4.911 4.610 4.719 661,047 -0.15(-3.09%)
Mar 06, 2008 4.753 5.001 4.727 4.869 563,367 +0.16(+3.35%)
Mar 05, 2008 4.818 4.818 4.546 4.711 1,039,277 -0.10(-2.10%)
Mar 04, 2008 4.856 4.882 4.766 4.812 398,828 -0.04(-0.91%)
Mar 03, 2008 4.856 4.885 4.810 4.856 622,245 -0.01(-0.27%)
Feb 29, 2008 4.864 4.942 4.836 4.869 696,926 -0.03(-0.53%)
Feb 28, 2008 4.960 4.973 4.843 4.895 985,870 -0.04(-0.84%)
Feb 27, 2008 4.960 4.983 4.937 4.937 927,242 -0.05(-0.99%)
Feb 26, 2008 4.999 5.004 4.869 4.986 963,287 +0.00(+0.00%)
Feb 25, 2008 4.978 5.077 4.921 4.986 418,518 +0.03(+0.68%)
Feb 22, 2008 4.862 4.973 4.792 4.952 913,482 +0.07(+1.43%)
Feb 21, 2008 4.843 4.921 4.794 4.882 409,406 -0.01(-0.26%)
Feb 20, 2008 4.947 4.963 4.856 4.895 1,121,583 -0.04(-0.89%)
Feb 19, 2008 4.986 5.025 4.921 4.939 509,206 -0.04(-0.83%)
Feb 18, 2008 4.986 5.056 4.921 4.981 0 +0.00(+0.00%)
Feb 15, 2008 4.986 5.056 4.921 4.981 584,099 +0.04(+0.84%)
Feb 14, 2008 4.921 5.280 4.898 4.939 1,971,747 +0.03(+0.63%)
Feb 13, 2008 4.960 4.960 4.872 4.908 998,081 -0.04(-0.79%)
Feb 12, 2008 4.960 5.038 4.937 4.947 2,340,291 -0.05(-1.04%)
Feb 11, 2008 4.991 5.017 4.973 4.999 1,299,322 -0.04(-0.82%)
Feb 08, 2008 4.978 5.064 4.950 5.040 1,737,778 +0.05(+1.09%)
Feb 07, 2008 4.999 5.051 4.924 4.986 2,971,849 -0.01(-0.26%)
Feb 06, 2008 5.167 5.180 4.973 4.999 1,532,967 -0.13(-2.62%)
Feb 05, 2008 5.206 5.232 5.115 5.134 1,753,874 -0.10(-1.83%)
Feb 04, 2008 5.374 5.374 5.180 5.229 2,670,666 -0.08(-1.56%)
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.