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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2012 8.577 8.594 8.420 8.468 1,207,863 -0.05(-0.60%)
Feb 28, 2012 8.562 8.605 8.500 8.520 1,215,905 -0.04(-0.50%)
Feb 27, 2012 8.531 8.605 8.394 8.562 893,676 +0.05(+0.57%)
Feb 24, 2012 8.475 8.580 8.472 8.514 1,152,634 +0.01(+0.17%)
Feb 23, 2012 8.475 8.577 8.432 8.500 2,828,181 +0.05(+0.54%)
Feb 22, 2012 8.469 8.480 8.438 8.455 1,340,303 -0.01(-0.17%)
Feb 21, 2012 8.480 8.489 8.381 8.469 1,524,348 +0.08(+0.91%)
Feb 17, 2012 8.389 8.424 8.367 8.392 779,798 +0.02(+0.20%)
Feb 16, 2012 8.304 8.404 8.248 8.375 787,604 +0.06(+0.68%)
Feb 15, 2012 8.404 8.407 8.296 8.319 745,657 -0.05(-0.64%)
Feb 14, 2012 8.350 8.409 8.336 8.372 914,552 +0.04(+0.44%)
Feb 13, 2012 8.231 8.415 8.168 8.336 1,835,962 +0.17(+2.08%)
Feb 10, 2012 8.214 8.262 7.970 8.165 1,823,977 -0.03(-0.35%)
Feb 09, 2012 8.245 8.296 8.157 8.194 2,421,938 +0.10(+1.30%)
Feb 08, 2012 8.049 8.174 8.021 8.089 1,072,079 +0.04(+0.49%)
Feb 07, 2012 8.012 8.110 8.005 8.049 1,041,915 +0.02(+0.28%)
Feb 06, 2012 8.083 8.083 7.990 8.026 1,660,491 -0.08(-0.95%)
Feb 03, 2012 8.199 8.199 8.060 8.103 1,536,576 -0.01(-0.10%)
Feb 02, 2012 8.239 8.242 8.097 8.112 1,309,660 -0.17(-2.05%)
Feb 01, 2012 8.307 8.392 8.270 8.282 952,063 +0.01(+0.10%)
Jan 31, 2012 8.290 8.290 8.174 8.273 691,821 +0.07(+0.79%)
Jan 30, 2012 8.146 8.208 8.120 8.208 528,988 +0.05(+0.56%)
Jan 27, 2012 8.143 8.180 8.140 8.163 578,705 -0.00(-0.03%)
Jan 26, 2012 8.216 8.216 8.151 8.165 1,218,592 -0.00(-0.03%)
Jan 25, 2012 8.075 8.182 8.012 8.168 794,522 +0.08(+0.98%)
Jan 24, 2012 8.163 8.163 8.069 8.089 863,374 -0.07(-0.90%)
Jan 23, 2012 8.160 8.310 8.146 8.163 1,198,244 +0.02(+0.24%)
Jan 20, 2012 8.168 8.177 8.065 8.143 693,485 +0.00(+0.03%)
Jan 19, 2012 8.185 8.219 8.041 8.140 1,214,304 +0.01(+0.07%)
Jan 18, 2012 8.214 8.230 8.134 8.134 975,443 -0.08(-0.93%)
Jan 17, 2012 8.222 8.265 8.185 8.211 1,577,941 +0.10(+1.19%)
Jan 13, 2012 8.106 8.154 8.058 8.114 1,082,378 +0.01(+0.10%)
Jan 12, 2012 8.163 8.165 8.041 8.106 1,163,349 -0.02(-0.21%)
Jan 11, 2012 8.114 8.174 8.049 8.123 1,187,575 -0.01(-0.10%)
Jan 10, 2012 8.270 8.310 8.069 8.131 2,049,070 -0.10(-1.24%)
Jan 09, 2012 8.225 8.296 8.123 8.234 1,458,884 +0.11(+1.36%)
Jan 06, 2012 8.117 8.148 8.035 8.123 642,093 +0.04(+0.53%)
Jan 05, 2012 8.058 8.109 7.913 8.080 1,451,766 -0.03(-0.31%)
Jan 04, 2012 7.939 8.128 7.902 8.106 2,581,454 +0.25(+3.18%)
Dec 30, 2011 7.899 7.902 7.842 7.856 997,592 -0.02(-0.29%)
Dec 29, 2011 7.868 7.887 7.839 7.879 810,853 +0.04(+0.54%)
Dec 28, 2011 7.907 7.936 7.734 7.836 1,093,502 -0.07(-0.83%)
Dec 27, 2011 7.678 7.932 7.644 7.902 952,194 +0.31(+4.15%)
Dec 23, 2011 7.539 7.587 7.527 7.587 1,518,989 +0.11(+1.44%)
Dec 21, 2011 7.459 7.499 7.420 7.479 1,144,387 +0.05(+0.65%)
Dec 20, 2011 7.422 7.471 7.408 7.431 1,073,472 +0.06(+0.85%)
Dec 19, 2011 7.397 7.411 7.360 7.368 1,123,264 -0.00(-0.04%)
Dec 16, 2011 7.340 7.397 7.303 7.371 640,182 -0.00(-0.04%)
Dec 15, 2011 7.306 7.465 7.295 7.374 762,186 +0.12(+1.72%)
Dec 14, 2011 7.349 7.374 7.212 7.249 1,003,607 -0.14(-1.88%)
Dec 13, 2011 7.380 7.456 7.281 7.388 2,209,993 +0.01(+0.19%)
Dec 12, 2011 7.309 7.402 7.303 7.374 761,869 +0.01(+0.12%)
Dec 09, 2011 7.402 7.456 7.326 7.366 1,046,936 +0.01(+0.12%)
Dec 08, 2011 7.337 7.434 7.238 7.357 912,179 -0.01(-0.19%)
Dec 07, 2011 7.414 7.425 7.317 7.371 751,570 -0.05(-0.65%)
Dec 06, 2011 7.473 7.473 7.402 7.420 1,055,434 -0.02(-0.27%)
Dec 05, 2011 7.383 7.456 7.374 7.439 1,104,993 +0.12(+1.59%)
Dec 02, 2011 7.332 7.374 7.272 7.323 761,583 +0.05(+0.62%)
Dec 01, 2011 7.329 7.334 7.249 7.278 798,488 +0.00(+0.04%)
Nov 30, 2011 7.315 7.329 7.244 7.275 1,390,680 +0.12(+1.62%)
Nov 29, 2011 7.252 7.286 7.105 7.159 983,062 -0.07(-1.02%)
Nov 28, 2011 7.337 7.337 7.221 7.232 1,181,665 +0.07(+1.03%)
Nov 25, 2011 7.086 7.193 7.086 7.159 345,479 +0.08(+1.08%)
Nov 23, 2011 7.122 7.131 7.052 7.083 1,420,919 -0.06(-0.91%)
Nov 22, 2011 7.139 7.205 7.128 7.148 948,853 +0.01(+0.08%)
Nov 21, 2011 7.187 7.215 7.102 7.142 1,011,689 -0.06(-0.86%)
Nov 18, 2011 7.241 7.263 7.187 7.204 1,370,123 -0.04(-0.51%)
Nov 17, 2011 7.263 7.300 7.198 7.241 859,223 -0.03(-0.39%)
Nov 16, 2011 7.356 7.382 7.263 7.269 1,226,420 -0.12(-1.64%)
Nov 15, 2011 7.418 7.528 7.387 7.390 1,081,793 -0.03(-0.34%)
Nov 14, 2011 7.447 7.447 7.351 7.416 1,028,334 -0.01(-0.19%)
Nov 11, 2011 7.376 7.444 7.314 7.430 1,504,136 +0.13(+1.74%)
Nov 10, 2011 7.339 7.385 7.269 7.303 1,754,792 +0.04(+0.50%)
Nov 09, 2011 7.224 7.328 7.179 7.266 1,770,678 -0.01(-0.12%)
Nov 08, 2011 7.260 7.286 7.204 7.275 1,306,855 +0.03(+0.39%)
Nov 07, 2011 7.221 7.348 7.210 7.246 3,072,183 +0.04(+0.51%)
Nov 04, 2011 7.170 7.224 7.111 7.210 1,666,749 +0.05(+0.71%)
Nov 03, 2011 7.083 7.190 7.040 7.159 1,486,570 +0.09(+1.24%)
Nov 02, 2011 7.159 7.176 7.046 7.071 1,648,137 +0.02(+0.24%)
Nov 01, 2011 6.939 7.080 6.911 7.055 1,931,015 -0.02(-0.32%)
Oct 31, 2011 7.198 7.198 7.026 7.077 1,439,376 -0.05(-0.71%)
Oct 28, 2011 7.111 7.162 7.091 7.128 2,264,788 +0.04(+0.52%)
Oct 27, 2011 7.238 7.266 7.078 7.091 2,132,462 +0.01(+0.12%)
Oct 26, 2011 7.139 7.148 7.052 7.083 1,745,007 +0.01(+0.08%)
Oct 25, 2011 7.080 7.128 7.024 7.077 1,866,534 -0.05(-0.67%)
Oct 24, 2011 7.229 7.229 7.069 7.125 1,641,415 -0.04(-0.55%)
Oct 21, 2011 7.235 7.235 7.122 7.165 1,625,532 +0.01(+0.20%)
Oct 20, 2011 7.100 7.167 7.055 7.150 2,491,984 +0.04(+0.60%)
Oct 19, 2011 6.908 7.119 6.888 7.108 10,419,959 -0.08(-1.10%)
Oct 18, 2011 7.100 7.221 7.074 7.187 1,116,273 +0.06(+0.87%)
Oct 17, 2011 7.074 7.165 7.038 7.125 977,070 +0.04(+0.60%)
Oct 14, 2011 7.080 7.148 7.038 7.083 726,755 +0.07(+1.01%)
Oct 13, 2011 7.111 7.142 6.978 7.012 1,420,866 -0.07(-0.96%)
Oct 12, 2011 7.080 7.252 7.077 7.080 1,518,392 +0.11(+1.58%)
Oct 11, 2011 6.967 7.004 6.911 6.970 856,553 -0.02(-0.24%)
Oct 10, 2011 6.950 7.046 6.950 6.987 659,569 +0.11(+1.60%)
Oct 07, 2011 6.947 6.984 6.843 6.877 1,329,133 -0.01(-0.08%)
Oct 06, 2011 6.911 6.967 6.868 6.882 2,825,612 +0.21(+3.21%)
Oct 05, 2011 6.459 6.716 6.403 6.668 4,935,704 +0.18(+2.78%)
Oct 04, 2011 6.426 6.488 6.251 6.488 4,303,447 -0.00(-0.04%)
Oct 03, 2011 6.882 6.885 6.451 6.490 3,891,054 -0.38(-5.46%)
Sep 30, 2011 6.928 6.981 6.860 6.866 848,013 -0.10(-1.38%)
Sep 29, 2011 6.950 7.043 6.897 6.961 1,832,230 +0.10(+1.48%)
Sep 28, 2011 7.165 7.181 6.846 6.860 1,904,092 -0.32(-4.44%)
Sep 27, 2011 7.193 7.334 7.142 7.179 1,823,527 +0.08(+1.19%)
Sep 26, 2011 7.235 7.255 6.990 7.094 1,961,117 -0.14(-1.95%)
Sep 23, 2011 7.173 7.238 7.150 7.235 1,399,453 +0.04(+0.59%)
Sep 22, 2011 7.376 7.393 7.119 7.193 3,222,806 -0.40(-5.31%)
Sep 21, 2011 7.810 7.850 7.551 7.596 1,474,257 -0.18(-2.36%)
Sep 20, 2011 7.757 7.898 7.717 7.779 14,868,743 +0.10(+1.29%)
Sep 19, 2011 7.636 7.695 7.571 7.681 1,187,189 +0.00(+0.04%)
Sep 16, 2011 7.754 7.754 7.545 7.678 1,228,448 +0.05(+0.59%)
Sep 15, 2011 7.622 7.813 7.599 7.633 2,067,538 +0.07(+0.89%)
Sep 14, 2011 7.447 7.616 7.366 7.565 1,153,155 +0.12(+1.67%)
Sep 13, 2011 7.269 7.509 7.193 7.441 1,081,098 +0.17(+2.33%)
Sep 12, 2011 7.320 7.356 7.167 7.272 1,508,118 -0.10(-1.38%)
Sep 09, 2011 7.424 7.427 7.320 7.373 669,166 -0.11(-1.51%)
Sep 08, 2011 7.528 7.543 7.472 7.486 628,949 -0.06(-0.75%)
Sep 07, 2011 7.404 7.545 7.404 7.543 584,687 +0.18(+2.45%)
Sep 06, 2011 7.249 7.368 7.213 7.362 792,622 -0.07(-0.99%)
Sep 02, 2011 7.294 7.466 7.277 7.435 676,601 +0.05(+0.73%)
Sep 01, 2011 7.495 7.509 7.351 7.382 607,380 -0.10(-1.28%)
Aug 31, 2011 7.469 7.548 7.438 7.478 1,026,150 +0.05(+0.68%)
Aug 30, 2011 7.503 7.517 7.362 7.427 1,161,007 -0.06(-0.83%)
Aug 29, 2011 7.576 7.576 7.449 7.489 1,397,173 +0.11(+1.49%)
Aug 26, 2011 7.284 7.424 7.213 7.379 1,451,744 +0.06(+0.80%)
Aug 25, 2011 7.407 7.419 7.270 7.320 1,571,196 -0.03(-0.38%)
Aug 24, 2011 7.275 7.402 7.275 7.348 1,267,314 +0.08(+1.08%)
Aug 23, 2011 7.214 7.275 7.087 7.270 1,405,735 +0.16(+2.25%)
Aug 22, 2011 7.494 7.542 7.026 7.110 2,280,740 -0.22(-2.95%)
Aug 19, 2011 7.281 7.351 7.239 7.326 705,519 +0.03(+0.38%)
Aug 18, 2011 7.413 7.435 7.231 7.298 1,072,471 -0.26(-3.45%)
Aug 17, 2011 7.542 7.593 7.486 7.559 813,014 +0.05(+0.67%)
Aug 16, 2011 7.632 7.632 7.419 7.508 1,282,618 -0.09(-1.22%)
Aug 15, 2011 7.489 7.618 7.354 7.601 1,590,114 +0.33(+4.59%)
Aug 12, 2011 7.127 7.267 7.012 7.267 997,650 +0.20(+2.90%)
Aug 11, 2011 7.118 7.127 6.922 7.062 2,087,497 +0.05(+0.68%)
Aug 10, 2011 6.964 7.101 6.944 7.014 2,155,107 +0.04(+0.52%)
Aug 09, 2011 6.911 6.998 6.723 6.978 2,841,894 +0.33(+5.03%)
Aug 08, 2011 6.911 6.940 6.571 6.644 2,625,883 -0.56(-7.75%)
Aug 05, 2011 7.202 7.284 6.852 7.202 1,864,861 +0.06(+0.90%)
Aug 04, 2011 7.407 7.407 7.093 7.138 3,282,579 -0.30(-4.00%)
Aug 03, 2011 7.101 7.646 7.096 7.435 7,114,707 +0.44(+6.26%)
Aug 02, 2011 7.146 7.174 6.998 6.998 801,157 -0.12(-1.73%)
Aug 01, 2011 7.284 7.284 7.087 7.121 576,090 +0.06(+0.91%)
Jul 29, 2011 7.104 7.113 7.023 7.057 422,159 -0.08(-1.06%)
Jul 28, 2011 7.051 7.166 7.051 7.132 619,664 +0.03(+0.47%)
Jul 27, 2011 7.200 7.205 7.085 7.099 557,963 -0.10(-1.40%)
Jul 26, 2011 7.155 7.231 7.138 7.200 491,804 +0.05(+0.67%)
Jul 25, 2011 7.309 7.309 7.152 7.152 671,682 -0.11(-1.54%)
Jul 22, 2011 7.262 7.287 7.247 7.264 433,253 +0.02(+0.23%)
Jul 21, 2011 7.233 7.292 7.202 7.247 511,442 +0.03(+0.35%)
Jul 20, 2011 7.340 7.346 7.205 7.222 830,375 -0.04(-0.50%)
Jul 19, 2011 7.278 7.295 7.169 7.259 657,757 +0.07(+1.02%)
Jul 18, 2011 7.275 7.295 7.155 7.186 733,012 -0.06(-0.77%)
Jul 15, 2011 7.284 7.284 7.174 7.242 459,503 +0.01(+0.08%)
Jul 14, 2011 7.245 7.295 7.202 7.236 891,395 +0.04(+0.51%)
Jul 13, 2011 7.264 7.289 7.155 7.200 1,065,763 -0.01(-0.19%)
Jul 12, 2011 7.149 7.222 7.115 7.214 568,132 +0.07(+1.02%)
Jul 11, 2011 7.174 7.222 7.054 7.141 904,800 -0.06(-0.78%)
Jul 08, 2011 7.253 7.267 7.166 7.197 355,407 -0.06(-0.89%)
Jul 07, 2011 7.340 7.354 7.256 7.261 493,586 +0.01(+0.12%)
Jul 06, 2011 7.309 7.309 7.242 7.253 589,609 -0.04(-0.50%)
Jul 05, 2011 7.247 7.360 7.228 7.289 1,133,901 +0.07(+0.97%)
Jul 01, 2011 7.073 7.228 7.031 7.219 685,460 +0.19(+2.71%)
Jun 30, 2011 7.099 7.155 6.984 7.029 1,252,898 -0.03(-0.48%)
Jun 29, 2011 6.992 7.071 6.961 7.062 793,662 +0.13(+1.82%)
Jun 28, 2011 6.972 7.026 6.930 6.936 496,216 -0.02(-0.28%)
Jun 27, 2011 6.967 7.065 6.930 6.956 601,659 -0.03(-0.36%)
Jun 24, 2011 7.071 7.118 6.950 6.981 525,687 -0.04(-0.64%)
Jun 23, 2011 7.017 7.048 6.942 7.026 1,499,677 -0.01(-0.08%)
Jun 22, 2011 6.846 7.071 6.831 7.031 2,457,620 +0.20(+2.92%)
Jun 21, 2011 6.762 6.874 6.734 6.832 765,370 +0.10(+1.50%)
Jun 20, 2011 6.759 6.765 6.731 6.731 608,170 +0.04(+0.59%)
Jun 17, 2011 6.804 6.804 6.650 6.692 611,421 -0.06(-0.96%)
Jun 16, 2011 6.773 6.821 6.717 6.756 611,431 -0.02(-0.29%)
Jun 15, 2011 6.793 6.832 6.734 6.776 520,152 -0.03(-0.41%)
Jun 14, 2011 6.908 6.914 6.773 6.804 727,983 -0.04(-0.61%)
Jun 13, 2011 6.956 6.986 6.832 6.846 515,612 -0.05(-0.69%)
Jun 10, 2011 6.925 6.956 6.863 6.894 808,289 -0.04(-0.57%)
Jun 09, 2011 6.947 6.978 6.855 6.933 756,225 +0.00(+0.00%)
Jun 08, 2011 7.014 7.014 6.888 6.933 799,699 -0.06(-0.84%)
Jun 07, 2011 6.933 7.031 6.897 6.992 1,629,964 +0.11(+1.63%)
Jun 06, 2011 6.835 7.023 6.835 6.880 746,417 +0.04(+0.66%)
Jun 03, 2011 6.832 6.925 6.821 6.835 657,208 +0.04(+0.55%)
May 24, 2011 6.745 6.834 6.745 6.798 520,741 +0.05(+0.70%)
May 23, 2011 6.828 6.845 6.742 6.750 374,843 -0.10(-1.51%)
May 20, 2011 6.859 6.873 6.800 6.853 785,265 +0.02(+0.33%)
May 19, 2011 6.806 6.848 6.772 6.831 538,988 +0.07(+0.99%)
May 18, 2011 6.747 6.809 6.689 6.764 469,570 +0.02(+0.25%)
May 17, 2011 6.764 6.775 6.683 6.747 383,025 +0.00(+0.00%)
May 16, 2011 6.781 6.828 6.689 6.747 988,560 -0.06(-0.94%)
May 13, 2011 6.884 6.906 6.781 6.812 1,237,050 -0.09(-1.29%)
May 12, 2011 6.853 6.906 6.820 6.901 499,527 +0.05(+0.69%)
May 11, 2011 6.976 6.976 6.800 6.853 738,403 -0.07(-1.01%)
May 10, 2011 6.825 6.990 6.820 6.923 836,798 +0.09(+1.35%)
May 09, 2011 6.725 6.920 6.708 6.831 1,387,372 +0.10(+1.45%)
May 06, 2011 6.546 6.755 6.546 6.733 957,201 +0.35(+5.51%)
May 05, 2011 6.443 6.482 6.357 6.382 597,693 -0.08(-1.30%)
May 04, 2011 6.611 6.683 6.357 6.465 911,357 -0.21(-3.22%)
May 03, 2011 6.675 6.812 6.650 6.680 830,848 -0.01(-0.16%)
May 02, 2011 6.667 6.700 6.664 6.691 1,806,666 +0.13(+2.00%)
Apr 29, 2011 6.518 6.585 6.510 6.560 560,069 +0.04(+0.64%)
Apr 28, 2011 6.530 6.538 6.488 6.518 551,082 -0.03(-0.38%)
Apr 27, 2011 6.527 6.560 6.477 6.544 1,048,983 +0.02(+0.34%)
Apr 26, 2011 6.491 6.544 6.471 6.521 782,184 +0.04(+0.60%)
Apr 25, 2011 6.491 6.510 6.449 6.482 783,112 -0.05(-0.73%)
Apr 21, 2011 6.552 6.560 6.504 6.530 427,562 +0.00(+0.04%)
Apr 20, 2011 6.504 6.541 6.457 6.527 550,903 +0.08(+1.21%)
Apr 19, 2011 6.454 6.502 6.440 6.449 502,096 +0.00(+0.00%)
Apr 18, 2011 6.504 6.530 6.393 6.449 711,419 -0.09(-1.45%)
Apr 15, 2011 6.460 6.546 6.451 6.544 497,579 +0.06(+0.86%)
Apr 14, 2011 6.426 6.488 6.411 6.488 730,010 +0.04(+0.61%)
Apr 13, 2011 6.421 6.463 6.379 6.449 933,781 +0.10(+1.54%)
Apr 12, 2011 6.379 6.420 6.295 6.351 910,970 -0.04(-0.65%)
Apr 11, 2011 6.315 6.429 6.287 6.393 1,126,576 +0.07(+1.06%)
Apr 08, 2011 6.370 6.421 6.276 6.326 1,021,970 -0.03(-0.48%)
Apr 07, 2011 6.292 6.359 6.250 6.357 1,202,783 +0.06(+0.98%)
Apr 06, 2011 6.326 6.359 6.292 6.295 635,244 -0.03(-0.49%)
Apr 05, 2011 6.345 6.348 6.273 6.326 639,242 +0.00(+0.00%)
Apr 04, 2011 6.337 6.340 6.292 6.326 752,327 +0.03(+0.44%)
Apr 01, 2011 6.239 6.323 6.239 6.298 850,797 +0.09(+1.53%)
Mar 31, 2011 6.239 6.256 6.183 6.203 1,207,476 -0.01(-0.18%)
Mar 30, 2011 6.276 6.281 6.200 6.214 793,135 +0.01(+0.18%)
Mar 29, 2011 6.273 6.298 6.153 6.203 819,102 -0.07(-1.07%)
Mar 28, 2011 6.312 6.343 6.259 6.270 535,782 +0.00(+0.00%)
Mar 25, 2011 6.337 6.343 6.259 6.270 565,396 -0.04(-0.58%)
Mar 24, 2011 6.326 6.365 6.250 6.306 799,078 +0.03(+0.40%)
Mar 23, 2011 6.253 6.306 6.206 6.281 787,568 +0.04(+0.58%)
Mar 22, 2011 6.231 6.264 6.211 6.245 554,893 +0.04(+0.63%)
Mar 21, 2011 6.211 6.245 6.189 6.206 685,645 +0.02(+0.27%)
Mar 18, 2011 6.200 6.281 6.147 6.189 596,353 +0.02(+0.32%)
Mar 17, 2011 6.169 6.181 6.094 6.169 1,023,002 +0.04(+0.68%)
Mar 16, 2011 6.153 6.156 6.024 6.128 909,473 -0.01(-0.14%)
Mar 15, 2011 6.035 6.192 6.030 6.136 1,206,419 -0.02(-0.27%)
Mar 14, 2011 6.253 6.256 6.075 6.153 972,873 -0.06(-0.99%)
Mar 11, 2011 6.209 6.259 6.144 6.214 1,436,572 +0.03(+0.54%)
Mar 10, 2011 6.351 6.351 6.172 6.181 917,640 -0.18(-2.81%)
Mar 09, 2011 6.465 6.465 6.348 6.359 689,052 -0.02(-0.26%)
Mar 08, 2011 6.320 6.432 6.295 6.376 686,885 +0.06(+0.88%)
Mar 07, 2011 6.449 6.454 6.273 6.320 954,379 -0.11(-1.65%)
Mar 04, 2011 6.488 6.491 6.407 6.426 702,664 +0.01(+0.13%)
Mar 03, 2011 6.449 6.457 6.382 6.418 971,551 -0.00(-0.04%)
Mar 02, 2011 6.362 6.463 6.348 6.421 2,015,151 +0.06(+0.97%)
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.