Skip to main content

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

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.48 20.68 20.48 20.66 560,144 +0.22(+1.08%)
Jan 30, 2018 20.44 20.72 20.44 20.43 863,651 -0.14(-0.70%)
Jan 29, 2018 20.87 20.87 20.40 20.58 634,622 -0.29(-1.41%)
Jan 26, 2018 20.73 20.89 20.62 20.87 405,945 +0.23(+1.12%)
Jan 25, 2018 20.77 20.84 20.59 20.64 530,937 -0.12(-0.58%)
Jan 24, 2018 20.80 20.81 20.57 20.76 512,869 +0.07(+0.35%)
Jan 23, 2018 20.45 20.74 20.37 20.69 614,385 +0.15(+0.75%)
Jan 22, 2018 20.61 20.76 20.46 20.54 511,448 -0.13(-0.65%)
Jan 19, 2018 20.65 20.74 20.57 20.67 636,722 +0.03(+0.14%)
Jan 18, 2018 20.75 20.79 20.59 20.64 615,989 -0.16(-0.76%)
Jan 17, 2018 21.01 21.15 20.70 20.80 576,829 -0.21(-0.98%)
Jan 16, 2018 21.07 21.18 20.94 21.01 738,435 -0.01(-0.05%)
Jan 12, 2018 21.02 21.02 21.02 0 +0.22(+1.06%)
Jan 11, 2018 20.65 20.85 20.46 20.80 737,301 +0.22(+1.05%)
Jan 10, 2018 20.97 20.29 20.58 1,313,472 -0.39(-1.88%)
Jan 09, 2018 21.10 21.15 20.87 20.97 574,319 -0.03(-0.14%)
Jan 08, 2018 21.12 21.18 20.92 21.00 511,014 -0.08(-0.39%)
Jan 05, 2018 21.17 21.39 21.05 21.08 780,294 +0.07(+0.32%)
Jan 04, 2018 21.13 21.16 20.61 21.02 1,213,972 -0.13(-0.64%)
Jan 03, 2018 21.50 21.55 20.98 21.15 798,170 -0.33(-1.55%)
Jan 02, 2018 21.57 21.60 21.36 21.48 850,907 -0.08(-0.38%)
Dec 29, 2017 21.57 21.57 21.57 0 -0.03(-0.16%)
Dec 28, 2017 21.56 21.66 21.38 21.60 880,058 -0.40(-1.84%)
Dec 27, 2017 21.36 22.56 21.32 22.00 1,571,708 +0.83(+3.91%)
Dec 26, 2017 21.22 21.43 21.14 21.18 334,441 +0.05(+0.23%)
Dec 22, 2017 20.89 21.16 20.76 21.13 558,209 +0.20(+0.97%)
Dec 21, 2017 21.26 21.35 20.88 20.93 693,175 -0.30(-1.41%)
Dec 20, 2017 21.16 21.40 21.07 21.22 526,222 +0.07(+0.34%)
Dec 19, 2017 21.25 21.26 21.05 21.15 458,042 -0.11(-0.50%)
Dec 18, 2017 21.28 21.48 21.23 21.26 531,797 -0.10(-0.47%)
Dec 15, 2017 21.71 21.77 21.10 21.36 1,072,602 -0.30(-1.38%)
Dec 14, 2017 21.37 21.71 21.34 21.66 681,732 +0.17(+0.78%)
Dec 13, 2017 21.12 21.74 21.12 21.49 862,494 +0.29(+1.36%)
Dec 12, 2017 21.07 21.34 21.02 21.20 687,697 +0.08(+0.39%)
Dec 11, 2017 21.09 21.23 20.91 21.12 836,807 -0.04(-0.21%)
Dec 08, 2017 21.09 21.28 21.09 21.16 313,396 -0.01(-0.05%)
Dec 07, 2017 21.08 21.19 21.02 21.17 314,794 +0.04(+0.18%)
Dec 06, 2017 21.05 21.29 20.99 21.13 524,400 +0.03(+0.14%)
Dec 05, 2017 20.90 21.17 20.87 21.10 508,618 +0.09(+0.43%)
Dec 04, 2017 20.87 21.18 20.76 21.01 718,745 +0.05(+0.23%)
Dec 01, 2017 20.59 21.06 20.37 20.96 1,476,761 +0.35(+1.68%)
Nov 30, 2017 21.09 21.13 20.59 20.62 1,242,777 -0.45(-2.12%)
Nov 29, 2017 20.96 21.18 20.87 21.06 421,135 +0.04(+0.20%)
Nov 28, 2017 21.05 21.31 20.99 21.02 445,593 +0.02(+0.09%)
Nov 27, 2017 20.81 21.07 20.77 21.00 571,005 +0.28(+1.36%)
Nov 24, 2017 20.74 20.90 20.71 20.72 195,175 -0.01(-0.05%)
Nov 22, 2017 20.70 20.90 20.67 20.73 329,279 +0.08(+0.37%)
Nov 21, 2017 20.62 20.77 20.57 20.65 626,220 -0.05(-0.25%)
Nov 20, 2017 21.00 21.10 20.67 20.71 581,369 -0.32(-1.50%)
Nov 17, 2017 21.06 21.14 20.82 21.02 346,255 -0.06(-0.27%)
Nov 16, 2017 20.99 21.27 20.87 21.08 670,144 +0.18(+0.87%)
Nov 15, 2017 20.86 21.29 20.77 20.90 532,972 -0.05(-0.23%)
Nov 14, 2017 21.04 21.05 20.84 20.95 546,636 +0.00(+0.02%)
Nov 13, 2017 20.77 20.99 20.68 20.94 572,776 +0.14(+0.69%)
Nov 10, 2017 20.72 20.90 20.67 20.80 310,001 +0.01(+0.05%)
Nov 09, 2017 20.71 20.84 20.62 20.79 424,801 -0.07(-0.32%)
Nov 08, 2017 20.69 20.90 20.69 20.85 386,022 +0.14(+0.69%)
Nov 07, 2017 20.67 20.76 20.50 20.71 370,073 +0.05(+0.23%)
Nov 06, 2017 20.24 20.82 20.21 20.66 489,667 +0.43(+2.10%)
Nov 03, 2017 20.30 20.41 20.18 20.24 438,319 +0.04(+0.19%)
Nov 02, 2017 20.25 20.38 20.09 20.20 687,261 -0.12(-0.61%)
Nov 01, 2017 20.29 20.36 20.17 20.32 605,168 +0.05(+0.26%)
Oct 31, 2017 20.31 20.36 20.24 20.27 493,578 -0.05(-0.24%)
Oct 30, 2017 20.33 20.47 20.29 20.32 602,902 -0.01(-0.07%)
Oct 27, 2017 20.28 20.41 20.23 20.33 520,088 +0.06(+0.28%)
Oct 26, 2017 20.43 20.43 20.26 20.28 1,031,617 -0.10(-0.49%)
Oct 25, 2017 20.66 20.69 20.28 20.38 674,113 -0.29(-1.39%)
Oct 24, 2017 20.83 20.86 20.59 20.66 532,157 -0.02(-0.09%)
Oct 23, 2017 20.79 20.80 20.63 20.68 501,002 -0.14(-0.67%)
Oct 20, 2017 20.86 20.89 20.67 20.82 388,108 -0.04(-0.18%)
Oct 19, 2017 21.09 21.21 20.83 20.86 512,411 -0.34(-1.60%)
Oct 18, 2017 20.92 21.24 20.89 21.20 601,238 +0.35(+1.70%)
Oct 17, 2017 20.90 21.03 20.81 20.84 600,183 -0.03(-0.14%)
Oct 16, 2017 20.64 21.00 20.63 20.87 442,056 +0.22(+1.07%)
Oct 13, 2017 20.67 20.73 20.52 20.65 395,225 +0.09(+0.44%)
Oct 12, 2017 20.63 20.73 20.54 20.56 342,476 -0.11(-0.53%)
Oct 11, 2017 20.56 20.75 20.48 20.67 394,696 +0.11(+0.54%)
Oct 10, 2017 20.57 20.78 20.54 20.56 646,512 +0.00(+0.00%)
Oct 09, 2017 20.57 20.61 20.46 20.56 268,151 -0.05(-0.26%)
Oct 06, 2017 20.52 20.74 20.52 20.62 410,642 +0.02(+0.09%)
Oct 05, 2017 20.61 20.81 20.53 20.60 739,518 -0.03(-0.16%)
Oct 04, 2017 20.44 20.68 20.37 20.63 561,794 +0.19(+0.94%)
Oct 03, 2017 20.31 20.44 20.22 20.44 594,407 +0.18(+0.90%)
Oct 02, 2017 20.68 20.73 20.24 20.26 1,120,522 -0.38(-1.85%)
Sep 29, 2017 20.57 20.72 20.51 20.64 615,585 +0.09(+0.44%)
Sep 28, 2017 20.57 20.63 20.49 20.55 598,868 -0.02(-0.12%)
Sep 27, 2017 20.64 20.83 20.50 20.57 1,092,958 +0.01(+0.07%)
Sep 26, 2017 20.48 20.64 20.39 20.56 813,462 +0.01(+0.05%)
Sep 25, 2017 20.38 20.69 20.38 20.55 877,706 +0.17(+0.82%)
Sep 22, 2017 20.44 20.53 20.28 20.38 878,741 -0.10(-0.47%)
Sep 21, 2017 20.81 20.81 20.46 20.48 1,292,927 -0.35(-1.70%)
Sep 20, 2017 20.90 21.02 20.70 20.83 1,320,354 -0.06(-0.27%)
Sep 19, 2017 20.91 21.03 20.74 20.89 1,655,365 -0.03(-0.14%)
Sep 18, 2017 20.60 20.96 20.60 20.92 5,901,438 +0.76(+3.77%)
Sep 15, 2017 20.14 20.27 19.96 20.16 5,447,620 +0.01(+0.07%)
Sep 14, 2017 20.03 20.14 19.97 20.14 3,924,358 +0.25(+1.25%)
Sep 13, 2017 20.12 20.14 19.89 19.89 3,775,443 -0.10(-0.50%)
Sep 12, 2017 19.78 20.13 19.78 19.99 14,372,912 -0.98(-4.68%)
Sep 11, 2017 21.09 21.47 20.92 20.97 3,035,025 +0.23(+1.13%)
Sep 08, 2017 20.43 20.85 20.38 20.74 1,244,697 +0.34(+1.66%)
Sep 07, 2017 20.24 20.67 20.24 20.40 751,186 +0.16(+0.78%)
Sep 06, 2017 20.72 20.87 20.14 20.24 1,472,624 -0.39(-1.88%)
Sep 05, 2017 20.84 20.99 20.56 20.63 688,082 -0.13(-0.65%)
Sep 01, 2017 21.22 21.24 20.75 20.76 678,984 -0.35(-1.65%)
Aug 31, 2017 20.95 21.17 20.93 21.11 979,899 +0.22(+1.08%)
Aug 30, 2017 20.84 20.98 20.81 20.89 564,973 +0.01(+0.07%)
Aug 29, 2017 20.73 20.98 20.68 20.87 787,041 +0.06(+0.27%)
Aug 28, 2017 20.84 20.95 20.69 20.82 483,809 -0.01(-0.05%)
Aug 25, 2017 20.85 20.91 20.82 20.83 493,914 +0.00(+0.00%)
Aug 24, 2017 20.91 20.98 20.82 20.83 486,750 -0.07(-0.34%)
Aug 23, 2017 21.00 21.01 20.79 20.90 1,041,661 -0.15(-0.70%)
Aug 22, 2017 21.01 21.34 20.93 21.04 843,404 -0.19(-0.87%)
Aug 21, 2017 20.97 21.36 20.93 21.23 623,801 +0.21(+1.00%)
Aug 18, 2017 20.93 21.10 20.82 21.02 400,462 +0.08(+0.39%)
Aug 17, 2017 21.05 21.28 20.93 20.94 849,012 -0.11(-0.52%)
Aug 16, 2017 20.83 21.08 20.75 21.05 1,500,730 +0.27(+1.30%)
Aug 15, 2017 20.57 20.82 20.47 20.78 757,616 +0.21(+1.02%)
Aug 14, 2017 20.35 20.69 20.33 20.57 494,082 +0.35(+1.74%)
Aug 11, 2017 20.04 20.40 19.90 20.22 620,313 +0.03(+0.14%)
Aug 10, 2017 20.48 20.55 20.05 20.19 736,995 -0.40(-1.94%)
Aug 09, 2017 20.26 20.68 19.89 20.59 1,639,175 +0.10(+0.46%)
Aug 08, 2017 19.76 20.63 19.69 20.49 1,171,440 +0.73(+3.71%)
Aug 07, 2017 19.64 19.88 19.62 19.76 1,046,617 +0.62(+3.23%)
Aug 04, 2017 19.24 19.25 19.13 19.14 351,970 +0.00(+0.00%)
Aug 03, 2017 19.26 19.52 18.93 19.14 867,826 -0.32(-1.64%)
Aug 02, 2017 19.40 19.60 19.40 19.46 390,825 +0.07(+0.34%)
Aug 01, 2017 19.35 19.45 19.22 19.39 376,860 +0.15(+0.79%)
Jul 31, 2017 19.10 19.28 19.08 19.24 304,486 +0.09(+0.47%)
Jul 28, 2017 19.17 19.30 19.09 19.15 466,479 -0.05(-0.25%)
Jul 27, 2017 19.31 19.38 19.14 19.20 478,731 -0.12(-0.64%)
Jul 26, 2017 19.33 19.43 19.27 19.32 312,941 +0.04(+0.20%)
Jul 25, 2017 19.33 19.39 19.20 19.29 268,760 +0.01(+0.05%)
Jul 24, 2017 19.23 19.33 19.11 19.28 339,754 +0.04(+0.22%)
Jul 21, 2017 19.25 19.28 19.13 19.23 255,711 +0.08(+0.40%)
Jul 20, 2017 18.95 19.19 18.90 19.16 330,303 +0.23(+1.23%)
Jul 19, 2017 18.90 19.05 18.90 18.92 520,117 +0.01(+0.08%)
Jul 18, 2017 19.01 19.14 18.86 18.91 474,107 -0.10(-0.53%)
Jul 17, 2017 19.24 19.26 18.97 19.01 476,071 -0.20(-1.02%)
Jul 14, 2017 19.08 19.28 19.03 19.20 324,350 +0.09(+0.45%)
Jul 13, 2017 19.37 19.37 19.05 19.12 284,831 -0.16(-0.81%)
Jul 12, 2017 19.17 19.40 19.08 19.28 375,899 +0.20(+1.07%)
Jul 11, 2017 19.14 19.17 19.02 19.07 429,817 -0.09(-0.45%)
Jul 10, 2017 19.19 19.34 19.12 19.16 305,456 -0.05(-0.25%)
Jul 07, 2017 19.38 19.41 19.14 19.20 506,513 -0.13(-0.69%)
Jul 06, 2017 19.57 19.69 19.34 19.34 374,889 -0.37(-1.86%)
Jul 05, 2017 19.71 19.76 19.48 19.70 381,996 +0.12(+0.63%)
Jul 03, 2017 19.50 19.68 19.46 19.58 207,167 +0.12(+0.64%)
Jun 30, 2017 19.45 19.59 19.41 19.46 329,790 -0.03(-0.17%)
Jun 29, 2017 19.51 19.62 19.28 19.49 433,753 -0.07(-0.34%)
Jun 28, 2017 19.52 19.76 19.52 19.56 305,231 +0.04(+0.20%)
Jun 27, 2017 19.58 19.65 19.48 19.52 391,042 -0.00(-0.02%)
Jun 26, 2017 19.54 19.66 19.47 19.52 369,618 +0.07(+0.34%)
Jun 23, 2017 19.35 19.50 19.25 19.46 292,720 +0.13(+0.69%)
Jun 22, 2017 19.30 19.52 19.23 19.32 715,496 +0.11(+0.59%)
Jun 21, 2017 19.25 19.36 19.15 19.21 343,425 -0.06(-0.30%)
Jun 20, 2017 19.36 19.46 19.21 19.27 414,793 -0.16(-0.83%)
Jun 19, 2017 19.10 19.52 18.97 19.43 576,136 +0.29(+1.52%)
Jun 16, 2017 19.10 19.23 19.00 19.14 997,410 +0.24(+1.28%)
Jun 15, 2017 18.62 18.92 18.56 18.90 450,356 +0.14(+0.76%)
Jun 14, 2017 19.01 19.02 18.71 18.75 620,267 -0.22(-1.15%)
Jun 13, 2017 18.89 19.06 18.63 18.97 673,394 +0.04(+0.23%)
Jun 12, 2017 19.08 19.10 18.80 18.93 882,299 -0.17(-0.87%)
Jun 09, 2017 19.07 19.25 19.01 19.09 453,703 +0.03(+0.15%)
Jun 08, 2017 19.10 19.11 18.99 19.07 777,723 -0.03(-0.15%)
Jun 07, 2017 19.34 19.34 19.07 19.09 724,957 -0.14(-0.74%)
Jun 06, 2017 19.28 19.33 19.20 19.24 562,456 -0.05(-0.25%)
Jun 05, 2017 19.43 19.45 19.12 19.29 652,616 -0.12(-0.61%)
Jun 02, 2017 19.62 19.66 19.38 19.40 806,639 -0.05(-0.27%)
Jun 01, 2017 19.26 19.54 19.20 19.46 693,189 +0.20(+1.01%)
May 31, 2017 19.21 19.30 19.07 19.26 899,196 +0.12(+0.62%)
May 30, 2017 19.14 19.22 19.00 19.14 620,540 +0.07(+0.37%)
May 26, 2017 19.11 19.11 18.91 19.07 413,059 +0.06(+0.32%)
May 25, 2017 19.20 19.20 18.90 19.01 534,140 -0.15(-0.79%)
May 24, 2017 19.02 19.30 18.98 19.16 587,569 +0.23(+1.22%)
May 23, 2017 18.94 19.04 18.84 18.93 589,501 -0.01(-0.05%)
May 22, 2017 18.72 19.04 18.72 18.94 503,238 +0.22(+1.19%)
May 19, 2017 18.47 18.80 18.43 18.72 975,632 +0.28(+1.54%)
May 18, 2017 18.62 18.66 18.33 18.43 1,300,719 -0.24(-1.29%)
May 17, 2017 19.04 19.05 18.62 18.67 835,080 -0.45(-2.35%)
May 16, 2017 19.35 19.37 19.04 19.12 708,533 +0.05(+0.27%)
May 15, 2017 18.93 19.18 18.85 19.07 815,341 +0.23(+1.23%)
May 12, 2017 18.68 18.94 18.62 18.84 617,000 +0.20(+1.06%)
May 11, 2017 18.73 18.73 18.56 18.64 516,325 -0.08(-0.45%)
May 10, 2017 18.83 18.83 18.62 18.73 538,605 -0.02(-0.13%)
May 09, 2017 18.97 18.97 18.68 18.75 757,245 -0.15(-0.80%)
May 08, 2017 19.07 19.09 18.74 18.90 710,698 -0.04(-0.20%)
May 05, 2017 18.50 18.99 18.44 18.94 604,800 +0.55(+3.01%)
May 04, 2017 18.52 18.60 18.34 18.39 610,374 -0.11(-0.59%)
May 03, 2017 18.60 18.69 18.49 18.49 640,449 -0.10(-0.53%)
May 02, 2017 18.58 18.60 18.47 18.59 517,800 +0.02(+0.13%)
May 01, 2017 18.72 18.83 18.55 18.57 616,232 -0.03(-0.18%)
Apr 28, 2017 18.49 18.67 18.42 18.60 424,705 +0.12(+0.67%)
Apr 27, 2017 18.57 18.57 18.36 18.48 405,416 -0.00(-0.03%)
Apr 26, 2017 18.76 18.77 18.47 18.49 742,650 -0.24(-1.26%)
Apr 25, 2017 18.66 18.75 18.51 18.72 715,676 +0.13(+0.71%)
Apr 24, 2017 18.81 19.05 18.44 18.59 1,421,788 +0.36(+2.00%)
Apr 21, 2017 18.32 18.32 18.13 18.23 328,775 +0.02(+0.13%)
Apr 20, 2017 18.26 18.26 18.09 18.20 528,693 +0.00(+0.03%)
Apr 19, 2017 18.32 18.33 18.11 18.20 524,181 -0.14(-0.75%)
Apr 18, 2017 18.62 18.64 18.32 18.33 606,603 -0.29(-1.57%)
Apr 17, 2017 18.51 18.76 18.48 18.63 652,380 +0.16(+0.84%)
Apr 13, 2017 18.39 18.53 18.34 18.47 1,197,713 +0.09(+0.51%)
Apr 12, 2017 18.15 18.41 18.15 18.38 580,308 +0.19(+1.04%)
Apr 11, 2017 18.13 18.24 18.07 18.19 564,544 +0.06(+0.34%)
Apr 10, 2017 17.89 18.18 17.89 18.13 602,243 +0.17(+0.97%)
Apr 07, 2017 17.99 18.09 17.90 17.95 881,291 -0.04(-0.21%)
Apr 06, 2017 18.06 18.10 17.98 17.99 1,003,173 -0.10(-0.55%)
Apr 05, 2017 18.14 18.16 17.98 18.09 868,570 -0.03(-0.16%)
Apr 04, 2017 18.23 18.26 18.04 18.12 870,828 -0.09(-0.49%)
Apr 03, 2017 18.23 18.27 18.08 18.21 858,257 -0.07(-0.36%)
Mar 31, 2017 18.33 18.39 18.21 18.27 616,340 -0.00(-0.03%)
Mar 30, 2017 18.41 18.45 18.24 18.28 672,700 -0.12(-0.64%)
Mar 29, 2017 18.38 18.55 18.25 18.40 1,026,281 +0.07(+0.39%)
Mar 28, 2017 18.32 18.40 18.26 18.32 1,163,119 +0.07(+0.36%)
Mar 27, 2017 18.07 18.41 18.03 18.26 988,268 +0.17(+0.91%)
Mar 24, 2017 17.78 18.13 17.78 18.09 503,350 +0.34(+1.89%)
Mar 23, 2017 17.77 17.98 17.68 17.76 729,063 -0.03(-0.16%)
Mar 22, 2017 17.49 17.84 17.45 17.79 1,036,350 +0.31(+1.78%)
Mar 21, 2017 17.43 17.54 17.41 17.47 462,889 +0.11(+0.63%)
Mar 20, 2017 17.37 17.42 17.29 17.37 452,357 +0.00(+0.00%)
Mar 17, 2017 17.37 17.40 17.25 17.37 825,491 +0.01(+0.08%)
Mar 16, 2017 17.38 17.39 17.28 17.35 635,492 +0.08(+0.44%)
Mar 15, 2017 17.12 17.33 17.10 17.28 499,560 +0.16(+0.91%)
Mar 14, 2017 17.10 17.22 17.03 17.12 613,153 +0.00(+0.03%)
Mar 13, 2017 17.00 17.14 16.94 17.11 441,701 +0.16(+0.92%)
Mar 10, 2017 16.85 17.04 16.85 16.96 588,837 +0.16(+0.93%)
Mar 09, 2017 16.71 16.84 16.71 16.80 409,631 +0.03(+0.17%)
Mar 08, 2017 16.77 16.89 16.70 16.77 439,955 -0.02(-0.11%)
Mar 07, 2017 16.70 16.81 16.68 16.79 359,856 +0.01(+0.06%)
Mar 06, 2017 16.97 16.97 16.68 16.78 488,799 -0.14(-0.84%)
Mar 03, 2017 16.80 16.96 16.73 16.93 747,650 +0.09(+0.51%)
Mar 02, 2017 16.96 17.09 16.81 16.84 921,371 -0.17(-1.00%)
Mar 01, 2017 17.14 17.16 16.96 17.01 847,280 -0.04(-0.22%)
Feb 28, 2017 17.26 17.32 17.02 17.05 599,774 -0.26(-1.47%)
Feb 27, 2017 17.26 17.35 17.18 17.30 961,891 +0.07(+0.38%)
Feb 24, 2017 17.35 17.39 17.15 17.24 976,546 -0.08(-0.47%)
Feb 23, 2017 17.36 17.36 17.22 17.32 613,759 +0.08(+0.44%)
Feb 22, 2017 17.31 17.32 17.13 17.24 746,085 -0.14(-0.81%)
Feb 21, 2017 17.26 17.38 17.05 17.38 947,466 +0.37(+2.15%)
Feb 17, 2017 17.02 17.02 17.02 0 -0.03(-0.17%)
Feb 16, 2017 17.30 17.30 16.91 17.05 767,753 -0.16(-0.93%)
Feb 15, 2017 17.13 17.30 17.08 17.21 584,306 +0.01(+0.05%)
Feb 14, 2017 17.13 17.25 17.08 17.20 690,411 +0.08(+0.47%)
Feb 13, 2017 16.96 17.18 16.87 17.12 964,032 +0.20(+1.16%)
Feb 10, 2017 17.27 17.54 16.91 16.92 1,545,111 -0.21(-1.23%)
Feb 09, 2017 16.84 17.28 16.84 17.13 825,886 +0.38(+2.30%)
Feb 08, 2017 16.54 16.90 16.50 16.75 589,777 +0.18(+1.08%)
Feb 07, 2017 16.42 16.57 16.30 16.57 682,188 +0.13(+0.80%)
Feb 06, 2017 16.72 16.75 16.37 16.44 910,824 -0.13(-0.79%)
Feb 03, 2017 16.39 16.59 16.24 16.57 1,371,555 +0.33(+2.02%)
Feb 02, 2017 16.47 16.47 16.21 16.24 494,326 -0.01(-0.06%)
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.