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: 7:00 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 (%)
Jul 31, 2012 9.480 9.591 9.465 9.528 5,226,558 -0.20(-2.06%)
Jul 30, 2012 9.666 9.806 9.603 9.729 609,468 +0.02(+0.21%)
Jul 27, 2012 9.823 9.849 9.597 9.709 571,552 -0.10(-0.99%)
Jul 26, 2012 9.591 9.835 9.591 9.806 1,285,335 +0.34(+3.63%)
Jul 25, 2012 9.526 9.594 9.365 9.463 579,485 +0.02(+0.24%)
Jul 24, 2012 9.514 9.589 9.391 9.440 448,952 -0.02(-0.24%)
Jul 23, 2012 9.451 9.491 9.345 9.463 947,560 -0.05(-0.54%)
Jul 20, 2012 9.629 9.629 9.480 9.514 596,235 -0.11(-1.19%)
Jul 19, 2012 9.677 9.677 9.571 9.629 468,380 +0.01(+0.09%)
Jul 18, 2012 9.546 9.666 9.540 9.620 429,884 +0.05(+0.54%)
Jul 17, 2012 9.683 9.692 9.554 9.568 592,111 -0.10(-1.01%)
Jul 16, 2012 9.477 9.709 9.468 9.666 480,276 +0.19(+2.06%)
Jul 13, 2012 9.354 9.497 9.322 9.471 1,205,822 +0.17(+1.79%)
Jul 12, 2012 9.494 9.511 9.282 9.305 1,357,623 -0.21(-2.17%)
Jul 11, 2012 9.528 9.577 9.460 9.511 466,383 -0.04(-0.39%)
Jul 10, 2012 9.637 9.706 9.531 9.548 365,969 -0.05(-0.57%)
Jul 09, 2012 9.623 9.646 9.537 9.603 248,268 -0.05(-0.50%)
Jul 06, 2012 9.709 9.712 9.554 9.652 440,111 -0.08(-0.82%)
Jul 05, 2012 9.772 9.778 9.723 9.732 814,922 -0.02(-0.18%)
Jul 03, 2012 9.749 9.786 9.712 9.749 2,537,942 +0.02(+0.21%)
Jul 02, 2012 9.611 9.758 9.557 9.729 642,105 +0.11(+1.19%)
Jun 29, 2012 9.666 9.717 9.465 9.614 578,867 +0.08(+0.81%)
Jun 28, 2012 9.442 9.548 9.399 9.537 2,370,862 +0.04(+0.45%)
Jun 27, 2012 9.391 9.517 9.382 9.494 609,203 +0.10(+1.04%)
Jun 26, 2012 9.213 9.451 9.196 9.397 1,168,810 +0.15(+1.64%)
Jun 25, 2012 9.133 9.262 9.093 9.245 2,055,570 +0.03(+0.37%)
Jun 22, 2012 9.216 9.259 9.105 9.210 857,161 -0.01(-0.06%)
Jun 21, 2012 9.397 9.457 9.193 9.216 848,229 -0.18(-1.95%)
Jun 20, 2012 9.526 9.643 9.316 9.399 4,392,557 -0.20(-2.09%)
Jun 19, 2012 9.677 9.700 9.500 9.600 5,555,578 -0.01(-0.06%)
Jun 18, 2012 9.428 9.634 9.422 9.606 1,681,210 +0.18(+1.88%)
Jun 15, 2012 9.371 9.477 9.331 9.428 1,109,462 +0.03(+0.34%)
Jun 14, 2012 9.551 9.617 9.379 9.397 1,541,770 -0.15(-1.59%)
Jun 13, 2012 9.451 9.577 9.359 9.548 2,132,744 +0.05(+0.54%)
Jun 12, 2012 9.434 9.617 9.308 9.497 1,596,530 +0.09(+0.97%)
Jun 11, 2012 9.483 9.494 9.382 9.405 1,749,937 +0.02(+0.21%)
Jun 08, 2012 9.259 9.448 9.188 9.385 1,299,455 +0.08(+0.86%)
Jun 07, 2012 9.253 9.314 9.139 9.305 3,312,117 +0.11(+1.22%)
Jun 06, 2012 9.113 9.204 9.099 9.193 1,200,110 +0.11(+1.23%)
Jun 05, 2012 9.110 9.165 8.993 9.082 1,807,316 -0.01(-0.09%)
Jun 04, 2012 9.019 9.119 8.927 9.090 1,521,962 +0.13(+1.41%)
Jun 01, 2012 8.827 9.036 8.804 8.964 1,445,739 +0.00(+0.00%)
May 31, 2012 8.976 9.021 8.913 8.964 479,326 +0.01(+0.06%)
May 30, 2012 8.950 8.998 8.907 8.958 494,568 -0.08(-0.92%)
May 29, 2012 8.938 9.096 8.884 9.041 1,163,618 +0.12(+1.34%)
May 25, 2012 8.961 8.961 8.879 8.922 583,601 -0.03(-0.32%)
May 24, 2012 8.947 8.979 8.896 8.950 488,363 +0.05(+0.51%)
May 23, 2012 8.822 8.921 8.813 8.904 1,523,830 +0.05(+0.55%)
May 22, 2012 8.870 8.893 8.825 8.856 809,219 +0.04(+0.42%)
May 21, 2012 8.676 8.836 8.645 8.819 382,291 +0.13(+1.51%)
May 18, 2012 8.839 8.845 8.645 8.688 1,051,486 -0.15(-1.71%)
May 17, 2012 8.873 8.892 8.791 8.839 1,004,024 -0.05(-0.51%)
May 16, 2012 8.768 8.922 8.768 8.884 610,064 +0.12(+1.33%)
May 15, 2012 8.716 8.879 8.702 8.768 343,871 +0.03(+0.39%)
May 14, 2012 8.770 8.816 8.694 8.733 531,007 -0.11(-1.19%)
May 11, 2012 8.847 8.910 8.782 8.839 562,361 -0.01(-0.16%)
May 10, 2012 8.999 8.999 8.816 8.853 588,007 -0.01(-0.10%)
May 09, 2012 8.591 8.893 8.554 8.862 1,215,252 +0.09(+0.97%)
May 08, 2012 8.862 8.916 8.694 8.776 823,218 -0.13(-1.50%)
May 07, 2012 8.836 8.924 8.836 8.910 671,499 +0.03(+0.35%)
May 04, 2012 8.910 8.961 8.836 8.879 438,313 -0.03(-0.35%)
May 03, 2012 8.913 8.956 8.879 8.910 697,008 +0.01(+0.16%)
May 02, 2012 8.947 8.969 8.870 8.896 1,073,469 -0.07(-0.73%)
May 01, 2012 9.007 9.036 8.893 8.961 1,851,286 -0.03(-0.32%)
Apr 30, 2012 9.150 9.150 8.944 8.990 1,319,780 -0.11(-1.19%)
Apr 27, 2012 9.172 9.181 9.018 9.098 927,160 -0.06(-0.62%)
Apr 26, 2012 8.836 9.172 8.836 9.155 979,196 +0.30(+3.38%)
Apr 25, 2012 8.790 8.856 8.753 8.856 461,611 +0.13(+1.44%)
Apr 24, 2012 8.691 8.739 8.656 8.731 912,874 +0.03(+0.33%)
Apr 23, 2012 8.694 8.710 8.608 8.702 993,699 -0.03(-0.36%)
Apr 20, 2012 8.745 8.765 8.694 8.733 621,473 +0.07(+0.86%)
Apr 19, 2012 8.676 8.713 8.622 8.659 606,391 -0.03(-0.30%)
Apr 18, 2012 8.619 8.685 8.570 8.685 786,373 +0.05(+0.53%)
Apr 17, 2012 8.696 8.725 8.614 8.639 514,668 +0.03(+0.36%)
Apr 16, 2012 8.756 8.756 8.571 8.608 535,901 -0.07(-0.79%)
Apr 13, 2012 8.830 8.850 8.676 8.676 780,307 -0.12(-1.33%)
Apr 12, 2012 8.594 8.794 8.594 8.793 859,371 +0.22(+2.59%)
Apr 11, 2012 8.500 8.571 8.451 8.571 1,096,315 +0.12(+1.38%)
Apr 10, 2012 8.622 8.639 8.409 8.454 1,640,353 -0.17(-2.02%)
Apr 09, 2012 8.765 8.802 8.565 8.628 1,215,112 -0.19(-2.10%)
Apr 05, 2012 8.933 8.933 8.751 8.813 870,237 -0.11(-1.18%)
Apr 04, 2012 8.964 9.010 8.884 8.919 938,948 -0.10(-1.07%)
Apr 03, 2012 9.010 9.056 8.973 9.016 774,101 +0.01(+0.06%)
Apr 02, 2012 9.044 9.087 8.867 9.010 1,477,575 +0.00(+0.03%)
Mar 30, 2012 8.916 9.018 8.896 9.007 1,008,670 +0.14(+1.61%)
Mar 29, 2012 8.808 8.865 8.749 8.865 914,200 +0.06(+0.65%)
Mar 28, 2012 8.790 8.830 8.713 8.808 767,512 +0.01(+0.06%)
Mar 27, 2012 8.845 8.845 8.759 8.802 636,959 +0.00(+0.03%)
Mar 26, 2012 8.802 8.825 8.682 8.799 914,077 +0.09(+0.98%)
Mar 23, 2012 8.688 8.856 8.654 8.713 1,380,292 +0.03(+0.30%)
Mar 22, 2012 8.617 8.728 8.551 8.688 765,877 +0.06(+0.73%)
Mar 21, 2012 8.577 8.631 8.494 8.625 1,358,232 +0.06(+0.67%)
Mar 20, 2012 8.708 8.716 8.548 8.568 1,735,106 -0.18(-2.02%)
Mar 19, 2012 8.836 8.845 8.711 8.745 797,954 -0.08(-0.87%)
Mar 16, 2012 8.879 8.879 8.765 8.822 693,079 -0.01(-0.13%)
Mar 15, 2012 8.847 8.873 8.712 8.833 1,339,567 -0.03(-0.29%)
Mar 14, 2012 8.970 8.979 8.839 8.859 1,334,694 -0.16(-1.74%)
Mar 13, 2012 8.993 9.016 8.896 9.016 699,538 +0.08(+0.93%)
Mar 12, 2012 8.830 9.024 8.830 8.933 1,171,885 +0.11(+1.19%)
Mar 09, 2012 8.765 8.890 8.745 8.828 937,495 +0.07(+0.81%)
Mar 08, 2012 8.671 8.773 8.642 8.756 968,958 +0.15(+1.79%)
Mar 07, 2012 8.591 8.628 8.525 8.602 1,986,371 +0.05(+0.57%)
Mar 06, 2012 8.451 8.571 8.415 8.554 995,569 +0.03(+0.37%)
Mar 05, 2012 8.437 8.551 8.390 8.523 1,062,909 +0.09(+1.08%)
Mar 02, 2012 8.463 8.505 8.394 8.431 2,773,271 -0.02(-0.20%)
Mar 01, 2012 8.503 8.528 8.411 8.448 2,176,293 -0.02(-0.24%)
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%)
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.