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 )

34.22 +0.42 (+1.24%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jul 31, 2009 3.551 3.578 3.473 3.555 263,392 +0.07(+2.03%)
Jul 30, 2009 3.500 3.607 3.425 3.484 253,508 +0.01(+0.31%)
Jul 29, 2009 3.401 3.604 3.375 3.473 722,226 +0.05(+1.40%)
Jul 28, 2009 3.618 3.618 3.409 3.425 238,272 -0.16(-4.47%)
Jul 27, 2009 3.554 3.604 3.514 3.586 383,674 +0.11(+3.07%)
Jul 24, 2009 3.444 3.484 3.412 3.479 2,664 +0.05(+1.32%)
Jul 23, 2009 3.449 3.508 3.348 3.433 117,275 -0.05(-1.31%)
Jul 22, 2009 3.313 3.535 3.313 3.479 170,365 +0.15(+4.41%)
Jul 21, 2009 3.327 3.417 3.321 3.332 310,220 +0.01(+0.16%)
Jul 20, 2009 3.198 3.335 3.196 3.327 367,243 +0.13(+4.18%)
Jul 17, 2009 3.193 3.196 3.164 3.193 71,151 +0.01(+0.17%)
Jul 16, 2009 3.209 3.217 3.174 3.188 131,861 -0.01(-0.17%)
Jul 15, 2009 3.153 3.222 3.153 3.193 107,717 +0.06(+2.05%)
Jul 14, 2009 3.094 3.129 3.019 3.129 118,630 +0.04(+1.30%)
Jul 13, 2009 3.164 3.166 3.086 3.089 366,136 -0.13(-4.07%)
Jul 10, 2009 3.233 3.233 3.193 3.220 57,681 -0.01(-0.17%)
Jul 09, 2009 3.262 3.270 3.209 3.225 143,747 -0.01(-0.17%)
Jul 08, 2009 3.260 3.260 3.193 3.230 167,872 -0.00(-0.08%)
Jul 07, 2009 3.185 3.286 3.185 3.233 133,855 +0.03(+0.83%)
Jul 06, 2009 3.300 3.321 3.206 3.206 199,097 -0.15(-4.61%)
Jul 02, 2009 3.343 3.361 3.259 3.361 164,949 +0.03(+1.04%)
Jul 01, 2009 3.302 3.393 3.302 3.327 156,873 +0.03(+0.97%)
Jun 30, 2009 3.204 3.359 3.169 3.294 267,936 +0.11(+3.32%)
Jun 29, 2009 3.201 3.230 3.180 3.189 127,702 -0.02(-0.53%)
Jun 26, 2009 3.182 3.238 3.180 3.206 140,521 -0.00(-0.02%)
Jun 25, 2009 3.172 3.206 3.153 3.206 154,956 +0.02(+0.76%)
Jun 24, 2009 3.206 3.246 3.180 3.182 143,803 -0.01(-0.25%)
Jun 23, 2009 3.190 3.313 3.174 3.190 394,991 +0.01(+0.17%)
Jun 22, 2009 3.204 3.204 3.153 3.185 180,478 +0.00(+0.00%)
Jun 19, 2009 3.196 3.201 3.147 3.185 94,831 +0.01(+0.25%)
Jun 18, 2009 3.209 3.209 3.153 3.177 143,070 -0.06(-1.82%)
Jun 17, 2009 3.297 3.297 3.214 3.236 75,683 -0.02(-0.74%)
Jun 16, 2009 3.244 3.337 3.244 3.260 270,432 +0.01(+0.25%)
Jun 15, 2009 3.278 3.313 3.209 3.252 455,877 -0.02(-0.65%)
Jun 12, 2009 3.233 3.302 3.222 3.273 287,379 +0.07(+2.08%)
Jun 11, 2009 3.286 3.313 3.206 3.206 354,840 -0.00(-0.14%)
Jun 10, 2009 3.329 3.329 3.193 3.211 217,975 -0.09(-2.70%)
Jun 09, 2009 3.297 3.324 3.286 3.300 86,036 +0.01(+0.24%)
Jun 08, 2009 3.324 3.343 3.286 3.292 159,874 -0.03(-0.83%)
Jun 05, 2009 3.380 3.380 3.289 3.319 79,834 -0.01(-0.21%)
Jun 04, 2009 3.241 3.337 3.241 3.327 149,429 +0.12(+3.75%)
Jun 03, 2009 3.268 3.313 3.166 3.206 241,442 -0.08(-2.44%)
Jun 02, 2009 3.318 3.367 3.281 3.286 156,409 -0.04(-1.28%)
Jun 01, 2009 3.367 3.396 3.313 3.329 238,298 -0.01(-0.24%)
May 29, 2009 3.343 3.420 3.316 3.337 196,118 -0.02(-0.48%)
May 28, 2009 3.591 3.591 3.343 3.353 741,119 -0.16(-4.49%)
May 27, 2009 3.634 3.661 3.500 3.511 299,528 -0.18(-4.88%)
May 26, 2009 3.630 3.712 3.545 3.691 234,809 +0.07(+1.98%)
May 22, 2009 3.673 3.673 3.559 3.620 85,012 -0.04(-1.09%)
May 21, 2009 3.596 3.675 3.529 3.659 138,423 +0.05(+1.25%)
May 20, 2009 3.673 3.712 3.614 3.614 263,711 -0.05(-1.23%)
May 19, 2009 3.633 3.659 3.592 3.659 208,747 +0.03(+0.73%)
May 18, 2009 3.572 3.633 3.556 3.633 108,009 +0.01(+0.22%)
May 15, 2009 3.487 3.625 3.397 3.625 146,689 +0.18(+5.23%)
May 14, 2009 3.304 3.447 3.214 3.445 113,081 +0.13(+3.84%)
May 13, 2009 3.392 3.394 3.262 3.317 152,908 -0.12(-3.40%)
May 12, 2009 3.593 3.593 3.402 3.434 116,064 -0.13(-3.57%)
May 11, 2009 3.633 3.633 3.447 3.561 173,166 -0.03(-0.74%)
May 08, 2009 3.572 3.590 3.431 3.588 244,803 +0.14(+3.92%)
May 07, 2009 3.569 3.596 3.447 3.453 227,965 -0.05(-1.44%)
May 06, 2009 3.203 3.553 3.158 3.503 419,041 +0.32(+10.08%)
May 05, 2009 3.384 3.397 3.163 3.182 365,155 -0.24(-6.98%)
May 04, 2009 3.500 3.510 3.400 3.421 503,239 -0.12(-3.30%)
May 01, 2009 3.575 3.596 3.500 3.537 419,015 -0.08(-2.27%)
Apr 30, 2009 3.606 3.638 3.494 3.620 386,281 -0.04(-1.09%)
Apr 29, 2009 3.811 3.811 3.317 3.659 203,023 -0.03(-0.79%)
Apr 28, 2009 3.710 3.710 3.551 3.689 245,312 +0.02(+0.50%)
Apr 27, 2009 3.561 3.765 3.498 3.670 206,696 +0.11(+2.98%)
Apr 24, 2009 3.222 3.577 3.209 3.564 472,323 +0.37(+11.67%)
Apr 23, 2009 3.182 3.256 3.052 3.191 288,224 +0.05(+1.56%)
Apr 22, 2009 3.285 3.285 3.065 3.142 305,360 -0.12(-3.81%)
Apr 21, 2009 3.126 3.304 3.126 3.267 260,653 +0.13(+4.05%)
Apr 20, 2009 3.500 3.514 3.103 3.140 232,305 -0.34(-9.89%)
Apr 17, 2009 3.474 3.657 3.474 3.484 269,813 -0.01(-0.15%)
Apr 16, 2009 3.442 3.524 3.368 3.490 267,068 +0.12(+3.46%)
Apr 15, 2009 3.458 3.487 3.341 3.373 172,201 -0.10(-2.97%)
Apr 14, 2009 3.590 3.601 3.458 3.476 144,144 -0.11(-3.18%)
Apr 13, 2009 3.561 3.649 3.561 3.590 88,602 -0.06(-1.53%)
Apr 09, 2009 3.625 3.646 3.556 3.646 87,780 +0.11(+3.23%)
Apr 08, 2009 3.490 3.540 3.453 3.532 43,364 +0.02(+0.53%)
Apr 07, 2009 3.569 3.590 3.500 3.514 93,848 -0.06(-1.56%)
Apr 06, 2009 3.559 3.609 3.537 3.569 57,932 -0.05(-1.25%)
Apr 03, 2009 3.633 3.651 3.596 3.614 52,750 -0.02(-0.66%)
Apr 02, 2009 3.686 3.715 3.580 3.638 136,722 -0.03(-0.94%)
Apr 01, 2009 3.447 3.681 3.423 3.673 137,299 +0.17(+4.84%)
Mar 31, 2009 3.662 3.673 3.450 3.503 224,118 -0.11(-2.94%)
Mar 30, 2009 3.625 3.712 3.540 3.609 465,535 -0.11(-2.86%)
Mar 26, 2009 3.625 3.768 3.609 3.715 524,448 +0.10(+2.71%)
Mar 25, 2009 3.628 3.739 3.580 3.617 495,456 -0.00(-0.01%)
Mar 24, 2009 3.731 3.739 3.604 3.617 353,736 -0.10(-2.63%)
Mar 23, 2009 3.712 3.726 3.691 3.715 332,422 +0.10(+2.86%)
Mar 20, 2009 3.641 3.765 3.553 3.612 517,554 +0.13(+3.83%)
Mar 19, 2009 3.601 3.673 3.434 3.478 384,011 -0.03(-0.85%)
Mar 18, 2009 3.628 3.712 3.222 3.508 1,596,960 -0.12(-3.43%)
Mar 17, 2009 3.413 3.654 3.413 3.633 779,041 +0.19(+5.63%)
Mar 16, 2009 3.278 3.556 3.275 3.439 485,198 +0.22(+6.75%)
Mar 13, 2009 3.179 3.386 3.113 3.222 0 +0.15(+4.83%)
Mar 12, 2009 2.951 3.073 2.874 3.073 854,083 +0.15(+5.08%)
Mar 11, 2009 2.718 2.967 2.644 2.925 912,823 +0.21(+7.71%)
Mar 10, 2009 2.646 2.890 2.591 2.715 1,163,566 +0.14(+5.57%)
Mar 09, 2009 2.392 2.620 2.392 2.572 1,086,397 +0.15(+6.01%)
Mar 06, 2009 2.280 2.562 2.273 2.426 0 +0.49(+25.17%)
Mar 05, 2009 2.246 2.326 1.896 1.938 1,214,314 -0.34(-15.00%)
Mar 04, 2009 2.559 2.599 2.204 2.280 1,352,530 -0.48(-17.39%)
Mar 02, 2009 3.060 3.076 2.721 2.760 475,480 -0.32(-10.41%)
Feb 27, 2009 3.079 3.153 2.978 3.081 0 +0.01(+0.43%)
Feb 26, 2009 3.224 3.252 3.028 3.068 475,046 -0.15(-4.58%)
Feb 25, 2009 3.450 3.450 3.209 3.215 392,160 -0.23(-6.55%)
Feb 24, 2009 3.496 3.496 3.080 3.441 3,567,344 +0.01(+0.15%)
Feb 23, 2009 3.493 3.506 3.367 3.435 5,840,341 -0.05(-1.51%)
Feb 20, 2009 3.448 3.512 3.420 3.488 192,567 +0.00(+0.08%)
Feb 19, 2009 3.564 3.630 3.483 3.485 323,783 -0.09(-2.57%)
Feb 18, 2009 3.690 3.761 3.551 3.577 528,052 -0.14(-3.68%)
Feb 17, 2009 3.591 3.730 3.591 3.714 156,276 +0.08(+2.10%)
Feb 13, 2009 3.704 3.713 3.585 3.638 136,998 -0.04(-1.21%)
Feb 12, 2009 3.625 3.704 3.551 3.683 161,857 +0.14(+3.93%)
Feb 11, 2009 3.577 3.604 3.488 3.543 158,352 +0.01(+0.30%)
Feb 10, 2009 3.567 3.617 3.483 3.533 86,640 -0.02(-0.44%)
Feb 09, 2009 3.564 3.606 3.527 3.548 80,120 +0.03(+0.82%)
Feb 06, 2009 3.583 3.630 3.454 3.519 134,968 +0.02(+0.45%)
Feb 05, 2009 3.683 3.683 3.504 3.504 202,547 -0.11(-3.13%)
Feb 04, 2009 3.630 3.677 3.514 3.617 206,470 -0.08(-2.07%)
Feb 03, 2009 3.462 3.743 3.462 3.693 245,369 +0.27(+8.00%)
Feb 02, 2009 3.546 3.577 3.420 3.420 145,856 -0.05(-1.52%)
Jan 30, 2009 3.546 3.593 3.448 3.472 0 -0.03(-0.75%)
Jan 29, 2009 3.548 3.630 3.498 3.498 130,375 +0.01(+0.30%)
Jan 28, 2009 3.622 3.654 3.446 3.488 137,085 -0.01(-0.38%)
Jan 27, 2009 3.525 3.604 3.459 3.501 143,153 -0.06(-1.61%)
Jan 26, 2009 3.659 3.659 3.527 3.558 170,331 -0.05(-1.40%)
Jan 23, 2009 3.512 3.685 3.506 3.609 184,306 +0.09(+2.69%)
Jan 22, 2009 3.341 3.551 3.341 3.514 280,603 +0.15(+4.37%)
Jan 21, 2009 3.367 3.412 3.291 3.367 153,429 +0.00(+0.00%)
Jan 20, 2009 3.420 3.525 3.288 3.367 346,000 +0.02(+0.55%)
Jan 16, 2009 3.375 3.420 3.346 3.349 181,052 +0.01(+0.24%)
Jan 15, 2009 3.577 3.577 3.341 3.341 229,345 -0.21(-5.93%)
Jan 14, 2009 3.761 3.769 3.498 3.551 305,124 -0.26(-6.77%)
Jan 13, 2009 3.704 3.919 3.443 3.809 455,991 +0.20(+5.54%)
Jan 12, 2009 3.804 3.946 3.606 3.609 746,517 -0.11(-3.04%)
Jan 09, 2009 3.675 3.783 3.530 3.722 533,949 +0.12(+3.28%)
Jan 08, 2009 3.559 3.617 3.519 3.604 197,125 +0.04(+1.11%)
Jan 07, 2009 3.706 3.706 3.498 3.564 117,103 -0.09(-2.52%)
Jan 06, 2009 3.535 3.864 3.535 3.656 238,997 +0.09(+2.66%)
Jan 05, 2009 3.417 3.657 3.417 3.562 173,190 +0.16(+4.72%)
Jan 02, 2009 2.972 3.420 2.972 3.401 0 +0.46(+15.45%)
Jan 01, 2009 2.746 2.946 2.699 2.946 0 +0.00(+0.00%)
Dec 31, 2008 2.746 2.946 2.699 2.946 201,053 +0.16(+5.76%)
Dec 30, 2008 2.833 2.833 2.709 2.786 845,445 +0.02(+0.76%)
Dec 29, 2008 2.762 2.825 2.746 2.765 312,192 -0.01(-0.38%)
Dec 26, 2008 2.783 2.815 2.762 2.775 31,367 +0.01(+0.38%)
Dec 24, 2008 2.767 2.793 2.762 2.765 60,945 -0.00(-0.10%)
Dec 23, 2008 2.875 2.896 2.744 2.767 211,089 -0.06(-2.14%)
Dec 22, 2008 2.946 3.022 2.828 2.828 134,462 -0.06(-2.09%)
Dec 19, 2008 2.891 2.993 2.888 2.888 114,355 -0.08(-2.57%)
Dec 18, 2008 3.046 3.128 2.893 2.964 167,970 +0.02(+0.54%)
Dec 17, 2008 2.996 3.064 2.872 2.949 181,618 -0.06(-2.10%)
Dec 16, 2008 2.893 3.108 2.828 3.012 250,729 +0.11(+3.62%)
Dec 15, 2008 3.125 3.130 2.846 2.907 214,754 -0.29(-9.20%)
Dec 12, 2008 2.983 3.209 2.983 3.201 187,640 +0.12(+3.84%)
Dec 11, 2008 2.891 3.130 2.843 3.083 251,809 +0.14(+4.64%)
Dec 10, 2008 2.733 2.972 2.733 2.946 212,823 +0.18(+6.67%)
Dec 09, 2008 2.812 2.893 2.715 2.762 179,805 -0.11(-3.67%)
Dec 08, 2008 2.780 2.949 2.728 2.867 290,305 +0.05(+1.87%)
Dec 05, 2008 2.936 2.939 2.788 2.815 128,889 -0.13(-4.46%)
Dec 04, 2008 2.933 3.020 2.914 2.946 72,285 +0.03(+1.08%)
Dec 03, 2008 2.909 2.972 2.696 2.914 189,054 +0.22(+8.10%)
Dec 02, 2008 2.920 2.946 2.688 2.696 203,512 -0.24(-8.07%)
Dec 01, 2008 3.078 3.101 2.933 2.933 149,091 -0.16(-5.11%)
Nov 28, 2008 2.962 3.120 2.962 3.091 75,920 +0.08(+2.62%)
Nov 26, 2008 2.991 3.049 2.888 3.012 151,478 -0.02(-0.61%)
Nov 25, 2008 2.959 3.041 2.912 3.030 294,932 +0.05(+1.63%)
Nov 24, 2008 2.825 2.997 2.800 2.982 236,898 +0.22(+7.92%)
Nov 21, 2008 2.737 2.804 2.559 2.763 331,825 +0.03(+1.24%)
Nov 20, 2008 2.867 2.893 2.721 2.729 217,752 -0.14(-4.90%)
Nov 19, 2008 3.127 3.127 2.867 2.869 110,673 -0.25(-8.10%)
Nov 18, 2008 3.164 3.219 3.021 3.122 202,162 -0.09(-2.68%)
Nov 17, 2008 3.511 3.511 3.146 3.208 170,507 -0.31(-8.75%)
Nov 14, 2008 3.284 3.542 3.260 3.516 132,126 +0.23(+7.06%)
Nov 13, 2008 3.388 3.414 3.130 3.284 154,710 -0.08(-2.33%)
Nov 12, 2008 3.490 3.539 3.362 3.362 156,828 -0.15(-4.16%)
Nov 11, 2008 3.537 3.539 3.432 3.508 97,340 -0.05(-1.39%)
Nov 10, 2008 3.698 3.745 3.492 3.557 119,410 -0.04(-1.16%)
Nov 07, 2008 3.388 3.651 3.347 3.599 111,809 +0.21(+6.23%)
Nov 06, 2008 3.487 3.542 3.367 3.388 214,674 -0.12(-3.42%)
Nov 05, 2008 3.922 4.214 3.464 3.508 345,285 -0.62(-15.03%)
Nov 04, 2008 3.935 4.128 3.935 4.128 157,254 +0.21(+5.46%)
Nov 03, 2008 3.935 4.119 3.810 3.915 346,544 +0.01(+0.13%)
Oct 31, 2008 3.748 3.935 3.714 3.909 286,921 +0.19(+5.19%)
Oct 30, 2008 3.539 3.737 3.539 3.716 123,704 +0.23(+6.50%)
Oct 29, 2008 3.518 3.547 3.401 3.490 145,164 -0.04(-1.11%)
Oct 28, 2008 3.539 3.568 3.505 3.529 147,094 -0.00(-0.07%)
Oct 27, 2008 3.531 3.570 3.518 3.531 103,218 -0.12(-3.21%)
Oct 24, 2008 3.500 3.667 3.391 3.649 173,028 -0.03(-0.71%)
Oct 23, 2008 3.732 3.745 3.599 3.675 197,005 -0.02(-0.42%)
Oct 22, 2008 3.727 3.779 3.662 3.690 256,402 -0.06(-1.67%)
Oct 21, 2008 3.636 3.831 3.636 3.753 348,926 +0.12(+3.23%)
Oct 20, 2008 3.649 3.701 3.597 3.636 269,505 +0.07(+1.82%)
Oct 17, 2008 3.709 3.709 3.492 3.571 248,996 +0.06(+1.78%)
Oct 16, 2008 3.461 3.508 3.372 3.508 181,742 +0.09(+2.75%)
Oct 15, 2008 3.281 3.466 3.281 3.414 425,551 -0.08(-2.24%)
Oct 14, 2008 3.263 3.620 3.263 3.492 608,552 +0.31(+9.66%)
Oct 13, 2008 2.724 3.213 2.724 3.185 303,846 +0.58(+22.20%)
Oct 10, 2008 2.674 2.802 2.468 2.606 792,492 -0.13(-4.76%)
Oct 09, 2008 3.146 3.258 2.737 2.737 433,455 -0.41(-13.02%)
Oct 08, 2008 3.333 3.362 2.984 3.146 704,572 -0.26(-7.56%)
Oct 07, 2008 3.795 3.857 3.276 3.404 492,571 -0.41(-10.67%)
Oct 06, 2008 4.126 4.126 3.714 3.810 584,417 -0.28(-6.88%)
Oct 03, 2008 4.081 4.149 3.982 4.092 228,603 +0.00(+0.06%)
Oct 02, 2008 4.285 4.313 4.040 4.089 154,085 -0.18(-4.21%)
Oct 01, 2008 4.113 4.300 3.909 4.269 101,929 +0.17(+4.13%)
Sep 30, 2008 4.040 4.113 4.040 4.100 138,572 +0.08(+2.08%)
Sep 29, 2008 4.113 4.144 4.014 4.016 213,167 +0.00(+0.06%)
Sep 26, 2008 3.974 4.029 3.948 4.014 0 +0.03(+0.65%)
Sep 25, 2008 4.029 4.042 3.925 3.988 259,137 -0.01(-0.33%)
Sep 24, 2008 4.040 4.118 3.972 4.001 218,538 -0.04(-0.97%)
Sep 23, 2008 4.162 4.173 4.014 4.040 165,174 -0.15(-3.67%)
Sep 22, 2008 4.405 4.410 4.170 4.193 136,078 -0.26(-5.74%)
Sep 19, 2008 4.092 4.689 4.092 4.449 0 +0.40(+9.99%)
Sep 18, 2008 4.120 4.186 3.909 4.045 477,434 -0.19(-4.55%)
Sep 17, 2008 4.378 4.496 4.214 4.238 149,688 -0.17(-3.84%)
Sep 16, 2008 4.405 4.480 4.303 4.407 282,389 +0.00(+0.06%)
Sep 15, 2008 4.574 4.590 4.334 4.405 169,099 -0.20(-4.30%)
Sep 12, 2008 4.464 4.613 4.451 4.603 110,497 +0.11(+2.50%)
Sep 11, 2008 4.561 4.600 4.467 4.491 107,032 -0.09(-1.94%)
Sep 10, 2008 4.563 4.613 4.561 4.579 104,450 +0.01(+0.23%)
Sep 09, 2008 4.665 4.689 4.561 4.569 224,996 -0.12(-2.61%)
Sep 08, 2008 4.431 4.739 4.431 4.691 207,653 -0.01(-0.22%)
Sep 05, 2008 4.691 4.704 4.644 4.702 0 +0.01(+0.22%)
Sep 04, 2008 4.720 4.743 4.649 4.691 125,626 -0.01(-0.11%)
Sep 03, 2008 4.665 4.736 4.665 4.696 64,514 +0.04(+0.78%)
Sep 02, 2008 4.696 4.699 4.639 4.660 89,512 -0.03(-0.67%)
Aug 29, 2008 4.665 4.717 4.639 4.691 133,384 +0.03(+0.61%)
Aug 28, 2008 4.574 4.663 4.574 4.663 89,455 +0.08(+1.65%)
Aug 27, 2008 4.548 4.605 4.535 4.587 261,017 +0.03(+0.60%)
Aug 26, 2008 4.534 4.580 4.503 4.560 86,391 +0.05(+1.15%)
Aug 25, 2008 4.482 4.557 4.456 4.508 300,226 +0.05(+1.05%)
Aug 22, 2008 4.474 4.585 4.456 4.461 159,400 -0.04(-0.86%)
Aug 21, 2008 4.497 4.547 4.433 4.500 242,769 -0.02(-0.52%)
Aug 20, 2008 4.567 4.583 4.510 4.523 175,052 -0.04(-0.96%)
Aug 19, 2008 4.668 4.668 4.544 4.567 148,626 -0.07(-1.56%)
Aug 18, 2008 4.640 4.674 4.598 4.640 85,071 +0.00(+0.00%)
Aug 15, 2008 4.821 4.821 4.627 4.640 0 -0.15(-3.19%)
Aug 14, 2008 4.666 4.813 4.642 4.793 86,071 +0.16(+3.35%)
Aug 13, 2008 4.661 4.689 4.562 4.637 126,258 -0.06(-1.21%)
Aug 12, 2008 4.702 4.751 4.663 4.694 35,975 -0.02(-0.38%)
Aug 11, 2008 4.562 4.793 4.503 4.712 133,121 +0.10(+2.19%)
Aug 08, 2008 4.560 4.611 4.560 4.611 164,179 +0.04(+0.85%)
Aug 07, 2008 4.565 4.611 4.521 4.572 300,608 -0.03(-0.56%)
Aug 06, 2008 4.668 4.689 4.598 4.598 274,610 -0.10(-2.20%)
Aug 05, 2008 4.876 4.878 4.663 4.702 358,342 -0.15(-3.04%)
Aug 04, 2008 4.922 4.951 4.819 4.850 62,725 +0.02(+0.32%)
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.