Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
7.810
7.891
7.749
7.891
1,012,398
+0.22(+2.86%)
Jan 28, 2016
7.499
7.760
7.490
7.672
1,149,957
+0.21(+2.85%)
Jan 27, 2016
7.310
7.505
7.283
7.459
1,989,282
+0.15(+2.01%)
Jan 26, 2016
7.259
7.350
7.248
7.312
950,726
+0.11(+1.49%)
Jan 25, 2016
7.266
7.281
7.198
7.204
664,146
-0.07(-0.91%)
Jan 22, 2016
7.198
7.315
7.187
7.270
2,270,523
+0.17(+2.44%)
Jan 21, 2016
7.077
7.213
7.027
7.097
1,202,109
+0.05(+0.78%)
Jan 20, 2016
7.007
7.068
6.695
7.042
2,198,391
-0.02(-0.34%)
Jan 19, 2016
7.213
7.213
7.040
7.066
1,518,650
-0.15(-2.04%)
Jan 15, 2016
7.204
7.213
7.213
7.213
2,233,122
-0.17(-2.32%)
Jan 14, 2016
7.448
7.499
7.229
7.384
1,976,295
+0.02(+0.24%)
Jan 13, 2016
7.279
7.672
7.193
7.367
2,408,628
+0.25(+3.48%)
Jan 12, 2016
7.556
7.564
6.882
7.119
3,882,097
-0.34(-4.56%)
Jan 11, 2016
7.542
7.601
7.402
7.459
1,445,019
-0.06(-0.85%)
Jan 08, 2016
7.466
7.562
7.303
7.523
2,074,658
+0.07(+0.91%)
Jan 07, 2016
7.694
7.786
7.433
7.455
3,380,738
-0.42(-5.35%)
Jan 06, 2016
8.030
8.040
7.815
7.876
1,198,415
-0.24(-2.95%)
Jan 05, 2016
8.247
8.247
8.061
8.115
1,259,878
-0.06(-0.70%)
Jan 04, 2016
8.249
8.286
8.137
8.172
1,206,751
-0.15(-1.79%)
Dec 31, 2015
8.214
8.322
8.322
8.322
1,396,726
+0.11(+1.36%)
Dec 30, 2015
8.335
8.357
8.183
8.210
866,166
-0.18(-2.15%)
Dec 29, 2015
8.295
8.436
8.295
8.390
938,836
+0.13(+1.62%)
Dec 28, 2015
8.396
8.397
8.243
8.256
663,759
-0.16(-1.96%)
Dec 24, 2015
8.331
8.421
8.421
8.421
962,128
+0.07(+0.89%)
Dec 23, 2015
8.313
8.405
8.273
8.346
558,950
+0.07(+0.90%)
Dec 22, 2015
8.247
8.320
8.146
8.271
1,071,989
+0.07(+0.88%)
Dec 21, 2015
8.258
8.342
8.177
8.199
729,099
-0.05(-0.56%)
Dec 18, 2015
8.342
8.342
8.234
8.245
1,588,591
-0.09(-1.13%)
Dec 17, 2015
8.557
8.557
8.322
8.339
918,791
-0.25(-2.96%)
Dec 16, 2015
8.335
8.603
8.326
8.594
1,038,656
+0.25(+3.03%)
Dec 15, 2015
8.146
8.377
8.146
8.342
1,078,463
+0.22(+2.65%)
Dec 14, 2015
8.276
8.356
8.124
8.126
1,359,735
-0.17(-2.01%)
Dec 11, 2015
8.273
8.390
8.232
8.293
898,032
-0.05(-0.66%)
Dec 10, 2015
8.269
8.379
8.250
8.348
862,549
+0.08(+0.96%)
Dec 09, 2015
8.350
8.495
8.252
8.269
1,568,757
-0.08(-0.97%)
Dec 08, 2015
8.298
8.372
8.260
8.350
2,283,820
-0.02(-0.29%)
Dec 07, 2015
8.561
8.592
8.331
8.374
1,459,451
-0.24(-2.83%)
Dec 04, 2015
8.805
8.868
8.593
8.618
1,533,588
-0.20(-2.27%)
Dec 03, 2015
9.020
9.051
8.695
8.818
1,092,571
-0.11(-1.25%)
Dec 02, 2015
9.079
9.134
8.908
8.930
1,113,586
-0.17(-1.83%)
Dec 01, 2015
9.200
9.264
9.092
9.097
891,490
-0.02(-0.24%)
Nov 30, 2015
9.182
9.262
9.110
9.119
405,164
-0.02(-0.24%)
Nov 27, 2015
9.228
9.266
9.141
9.141
338,348
+0.13(+1.39%)
Nov 25, 2015
9.198
9.015
9.015
9.015
1,490,570
-0.18(-1.96%)
Nov 24, 2015
9.143
9.215
9.074
9.195
747,287
+0.03(+0.31%)
Nov 23, 2015
9.109
9.172
9.061
9.167
594,153
+0.07(+0.76%)
Nov 20, 2015
9.091
9.130
9.050
9.098
626,463
+0.05(+0.60%)
Nov 19, 2015
9.005
9.091
8.950
9.044
1,371,038
+0.02(+0.19%)
Nov 18, 2015
9.048
9.087
8.968
9.026
821,033
+0.02(+0.22%)
Nov 17, 2015
8.961
9.072
8.922
9.007
819,225
+0.05(+0.53%)
Nov 16, 2015
8.792
8.961
8.792
8.959
812,683
+0.14(+1.60%)
Nov 13, 2015
8.901
8.935
8.818
8.818
731,058
-0.10(-1.09%)
Nov 12, 2015
8.888
8.983
8.888
8.916
1,417,511
-0.03(-0.34%)
Nov 11, 2015
9.100
9.104
8.946
8.946
836,935
-0.14(-1.53%)
Nov 10, 2015
9.022
9.104
9.022
9.085
538,140
+0.07(+0.79%)
Nov 09, 2015
8.914
9.037
8.914
9.013
1,402,316
+0.05(+0.53%)
Nov 06, 2015
9.061
9.087
8.881
8.966
2,990,483
-0.12(-1.34%)
Nov 05, 2015
9.070
9.128
8.996
9.087
1,478,378
+0.02(+0.26%)
Nov 04, 2015
9.191
9.213
9.005
9.063
750,133
-0.04(-0.48%)
Nov 03, 2015
9.104
9.206
9.005
9.107
1,843,123
-0.00(-0.02%)
Nov 02, 2015
9.096
9.172
8.996
9.109
1,969,440
-0.01(-0.10%)
Oct 30, 2015
9.089
9.150
9.041
9.117
673,416
+0.02(+0.26%)
Oct 29, 2015
8.803
9.126
8.803
9.094
972,239
+0.26(+2.94%)
Oct 28, 2015
8.844
8.872
8.703
8.833
1,497,149
-0.02(-0.17%)
Oct 27, 2015
8.888
8.896
8.706
8.849
1,919,337
-0.05(-0.61%)
Oct 26, 2015
8.996
9.077
8.901
8.903
1,100,130
-0.08(-0.89%)
Oct 23, 2015
9.102
9.107
8.942
8.983
1,848,257
-0.04(-0.43%)
Oct 22, 2015
8.920
9.146
8.920
9.022
2,106,945
+0.11(+1.24%)
Oct 21, 2015
9.104
9.185
8.892
8.911
838,245
-0.19(-2.07%)
Oct 20, 2015
9.039
9.195
9.020
9.100
1,073,530
+0.06(+0.67%)
Oct 19, 2015
9.120
9.195
8.960
9.039
1,189,524
-0.09(-1.00%)
Oct 16, 2015
9.018
9.172
8.996
9.130
3,009,904
+0.11(+1.18%)
Oct 15, 2015
8.792
9.172
8.792
9.024
4,728,873
+0.26(+2.97%)
Oct 14, 2015
8.736
8.844
8.727
8.764
625,891
+0.03(+0.32%)
Oct 13, 2015
8.766
8.783
8.688
8.736
809,602
-0.13(-1.49%)
Oct 12, 2015
8.738
8.905
8.738
8.868
626,154
+0.13(+1.49%)
Oct 09, 2015
8.781
8.903
8.708
8.738
685,401
+0.00(+0.00%)
Oct 08, 2015
8.495
8.782
8.456
8.738
1,381,127
+0.27(+3.20%)
Oct 07, 2015
8.452
8.582
8.446
8.467
1,157,126
+0.08(+0.96%)
Oct 06, 2015
8.413
8.454
8.350
8.387
573,638
+0.01(+0.10%)
Oct 05, 2015
8.246
8.443
8.237
8.378
1,123,076
+0.20(+2.41%)
Oct 02, 2015
8.049
8.187
8.038
8.181
1,583,752
+0.12(+1.51%)
Oct 01, 2015
8.036
8.135
8.012
8.060
966,551
+0.09(+1.11%)
Sep 30, 2015
8.003
8.096
7.947
7.971
1,188,606
+0.00(+0.05%)
Sep 29, 2015
8.075
8.157
7.964
7.966
1,433,810
-0.10(-1.24%)
Sep 28, 2015
8.309
8.309
8.054
8.066
919,709
-0.24(-2.95%)
Sep 25, 2015
8.346
8.361
8.252
8.311
647,619
+0.05(+0.55%)
Sep 24, 2015
8.265
8.311
8.155
8.265
600,279
-0.07(-0.86%)
Sep 23, 2015
8.346
8.406
8.318
8.337
414,096
-0.01(-0.10%)
Sep 22, 2015
8.324
8.393
8.257
8.346
1,175,089
-0.01(-0.10%)
Sep 21, 2015
8.309
8.428
8.302
8.354
1,015,123
+0.06(+0.76%)
Sep 18, 2015
8.274
8.409
8.274
8.291
989,040
-0.02(-0.26%)
Sep 17, 2015
8.170
8.376
8.159
8.313
1,117,609
+0.13(+1.59%)
Sep 16, 2015
8.168
8.285
8.133
8.183
1,573,354
+0.03(+0.37%)
Sep 15, 2015
8.229
8.270
8.142
8.153
1,178,420
-0.09(-1.10%)
Sep 14, 2015
8.118
8.268
8.118
8.244
1,661,710
+0.13(+1.60%)
Sep 11, 2015
8.205
8.281
8.099
8.114
1,869,930
-0.08(-1.00%)
Sep 10, 2015
8.244
8.311
8.190
8.196
1,557,756
-0.06(-0.74%)
Sep 09, 2015
8.337
8.357
8.239
8.257
893,617
-0.01(-0.08%)
Sep 08, 2015
8.239
8.335
8.207
8.263
1,486,548
+0.09(+1.11%)
Sep 04, 2015
8.112
8.172
8.172
8.172
1,735,013
-0.04(-0.45%)
Sep 03, 2015
8.021
8.315
8.016
8.209
1,563,352
+0.20(+2.46%)
Sep 02, 2015
8.311
8.348
7.998
8.012
2,713,872
-0.24(-2.92%)
Sep 01, 2015
8.454
8.510
8.252
8.252
1,689,915
-0.31(-3.62%)
Aug 31, 2015
8.599
8.621
8.504
8.562
1,575,720
-0.09(-1.00%)
Aug 28, 2015
8.725
8.749
8.543
8.649
1,612,210
-0.05(-0.55%)
Aug 27, 2015
8.487
8.889
8.487
8.697
3,357,188
+0.36(+4.37%)
Aug 26, 2015
8.360
8.416
8.221
8.333
2,385,530
+0.10(+1.25%)
Aug 25, 2015
8.499
8.559
8.192
8.230
2,934,663
+0.07(+0.89%)
Aug 24, 2015
8.164
8.489
7.903
8.157
3,886,457
-0.33(-3.90%)
Aug 21, 2015
8.666
8.688
8.473
8.489
1,420,860
-0.18(-2.05%)
Aug 20, 2015
8.615
8.723
8.566
8.666
2,293,486
+0.05(+0.62%)
Aug 19, 2015
8.628
8.852
8.606
8.613
3,242,675
+0.01(+0.15%)
Aug 18, 2015
8.722
8.775
8.596
8.600
3,853,098
-0.07(-0.76%)
Aug 17, 2015
8.919
8.961
8.446
8.666
4,377,552
-0.33(-3.61%)
Aug 14, 2015
8.981
9.000
8.932
8.991
843,063
+0.01(+0.12%)
Aug 13, 2015
9.025
9.034
8.948
8.981
465,760
-0.06(-0.62%)
Aug 12, 2015
8.940
9.053
8.906
9.036
970,618
+0.10(+1.08%)
Aug 11, 2015
8.996
8.996
8.923
8.940
801,463
-0.09(-1.02%)
Aug 10, 2015
8.955
9.040
8.916
9.032
840,631
+0.12(+1.29%)
Aug 07, 2015
8.814
9.072
8.749
8.916
756,211
+0.09(+1.02%)
Aug 06, 2015
8.703
8.842
8.703
8.827
1,233,046
+0.12(+1.40%)
Aug 05, 2015
9.040
9.147
8.656
8.705
1,902,924
-0.30(-3.30%)
Aug 04, 2015
9.122
9.194
8.985
9.002
1,169,339
-0.11(-1.20%)
Aug 03, 2015
8.948
9.122
8.946
9.111
524,645
+0.16(+1.79%)
Jul 31, 2015
9.130
9.164
8.946
8.951
1,957,530
-0.17(-1.88%)
Jul 30, 2015
9.066
9.182
8.998
9.122
857,552
+0.06(+0.64%)
Jul 29, 2015
9.043
9.158
9.006
9.064
833,836
+0.03(+0.31%)
Jul 28, 2015
8.822
9.085
8.814
9.036
758,185
+0.25(+2.90%)
Jul 27, 2015
8.846
8.891
8.771
8.782
1,293,825
-0.07(-0.85%)
Jul 24, 2015
9.034
9.062
8.820
8.857
976,548
-0.16(-1.83%)
Jul 23, 2015
8.931
9.058
8.852
9.021
1,510,851
+0.12(+1.32%)
Jul 22, 2015
8.981
8.998
8.865
8.904
913,893
-0.09(-1.05%)
Jul 21, 2015
9.220
9.250
8.981
8.998
1,297,356
-0.22(-2.39%)
Jul 20, 2015
9.455
9.464
9.197
9.218
1,048,542
-0.25(-2.62%)
Jul 17, 2015
9.466
9.485
9.449
9.466
729,637
-0.01(-0.16%)
Jul 16, 2015
9.453
9.532
9.453
9.481
697,611
+0.05(+0.52%)
Jul 15, 2015
9.543
9.577
9.415
9.432
679,647
-0.13(-1.36%)
Jul 14, 2015
9.539
9.606
9.526
9.562
1,991,221
+0.04(+0.40%)
Jul 13, 2015
9.515
9.554
9.470
9.524
1,304,343
+0.02(+0.18%)
Jul 10, 2015
9.494
9.530
9.481
9.507
404,068
+0.03(+0.32%)
Jul 09, 2015
9.635
9.677
9.449
9.477
553,281
-0.12(-1.23%)
Jul 08, 2015
9.543
9.633
9.507
9.594
571,305
+0.01(+0.13%)
Jul 07, 2015
9.434
9.590
9.417
9.581
958,823
+0.13(+1.43%)
Jul 06, 2015
9.470
9.496
9.423
9.447
904,764
-0.10(-1.05%)
Jul 02, 2015
9.558
9.547
9.547
9.547
960,609
-0.01(-0.11%)
Jul 01, 2015
9.536
9.699
9.485
9.558
675,663
+0.01(+0.16%)
Jun 30, 2015
9.528
9.560
9.467
9.543
709,883
+0.03(+0.27%)
Jun 29, 2015
9.667
9.667
9.515
9.517
724,058
-0.20(-2.09%)
Jun 26, 2015
9.699
9.729
9.652
9.720
699,014
+0.01(+0.13%)
Jun 25, 2015
9.673
9.725
9.658
9.708
2,328,777
+0.08(+0.87%)
Jun 24, 2015
9.601
9.652
9.579
9.624
1,145,847
+0.05(+0.51%)
Jun 23, 2015
9.507
9.590
9.477
9.575
608,200
+0.02(+0.25%)
Jun 22, 2015
9.564
9.598
9.487
9.551
767,889
+0.02(+0.20%)
Jun 19, 2015
9.551
9.577
9.516
9.532
981,641
-0.05(-0.49%)
Jun 18, 2015
9.547
9.594
9.521
9.579
632,421
+0.07(+0.76%)
Jun 17, 2015
9.350
9.547
9.348
9.507
3,045,133
+0.18(+1.97%)
Jun 16, 2015
9.280
9.344
9.222
9.323
909,156
+0.05(+0.55%)
Jun 15, 2015
9.380
9.380
9.263
9.271
619,855
-0.11(-1.19%)
Jun 12, 2015
9.410
9.442
9.361
9.383
1,104,009
-0.04(-0.41%)
Jun 11, 2015
9.374
9.440
9.333
9.421
843,222
+0.08(+0.87%)
Jun 10, 2015
9.321
9.370
9.248
9.340
531,136
+0.09(+0.99%)
Jun 09, 2015
9.205
9.295
9.190
9.248
459,717
+0.06(+0.63%)
Jun 08, 2015
9.128
9.199
9.091
9.190
890,556
+0.05(+0.59%)
Jun 05, 2015
9.184
9.226
9.115
9.137
649,992
-0.06(-0.63%)
Jun 04, 2015
9.220
9.297
9.186
9.194
775,881
-0.05(-0.51%)
Jun 03, 2015
9.335
9.340
9.209
9.241
595,648
-0.06(-0.67%)
Jun 02, 2015
9.244
9.327
9.226
9.303
715,743
+0.09(+1.00%)
Jun 01, 2015
9.241
9.261
9.134
9.211
692,368
-0.04(-0.39%)
May 29, 2015
9.265
9.280
9.197
9.248
489,705
-0.04(-0.39%)
May 28, 2015
9.323
9.333
9.218
9.284
926,736
-0.06(-0.60%)
May 27, 2015
9.398
9.419
9.267
9.340
702,582
+0.12(+1.32%)
May 26, 2015
9.363
9.366
9.180
9.218
1,083,221
-0.12(-1.29%)
May 22, 2015
9.293
9.338
9.338
9.338
1,017,418
+0.03(+0.29%)
May 21, 2015
9.295
9.341
9.253
9.311
895,683
+0.00(+0.04%)
May 20, 2015
9.357
9.374
9.294
9.307
1,002,755
-0.03(-0.31%)
May 19, 2015
9.261
9.380
9.230
9.336
1,254,433
+0.05(+0.54%)
May 18, 2015
9.349
9.349
9.275
9.286
637,167
-0.05(-0.56%)
May 15, 2015
9.345
9.374
9.274
9.338
812,492
-0.02(-0.20%)
May 14, 2015
9.326
9.363
9.286
9.357
760,535
+0.06(+0.60%)
May 13, 2015
9.309
9.351
9.274
9.301
850,815
+0.04(+0.45%)
May 12, 2015
9.372
9.380
9.255
9.259
1,363,551
-0.08(-0.87%)
May 11, 2015
9.405
9.405
9.303
9.341
647,629
+0.00(+0.04%)
May 08, 2015
9.345
9.401
9.324
9.336
879,809
+0.03(+0.29%)
May 07, 2015
9.266
9.309
9.180
9.309
834,975
+0.09(+0.99%)
May 06, 2015
9.247
9.316
9.178
9.218
914,047
+0.03(+0.34%)
May 05, 2015
9.095
9.232
9.095
9.187
612,839
+0.02(+0.23%)
May 04, 2015
9.245
9.280
9.155
9.166
696,006
-0.03(-0.34%)
May 01, 2015
9.124
9.253
9.072
9.197
869,592
+0.06(+0.61%)
Apr 30, 2015
9.189
9.245
9.061
9.141
1,177,720
-0.12(-1.33%)
Apr 29, 2015
9.278
9.309
9.209
9.264
646,538
-0.01(-0.09%)
Apr 28, 2015
9.313
9.336
9.259
9.272
1,060,556
-0.02(-0.22%)
Apr 27, 2015
9.330
9.343
9.289
9.293
902,666
-0.02(-0.25%)
Apr 24, 2015
9.307
9.338
9.276
9.316
1,272,287
+0.02(+0.18%)
Apr 23, 2015
9.301
9.322
9.268
9.299
524,059
+0.01(+0.09%)
Apr 22, 2015
9.322
9.334
9.280
9.291
497,251
-0.01(-0.09%)
Apr 21, 2015
9.330
9.330
9.205
9.299
1,348,394
-0.03(-0.31%)
Apr 20, 2015
9.322
9.351
9.259
9.328
1,239,904
+0.01(+0.13%)
Apr 17, 2015
9.253
9.322
9.187
9.316
1,274,276
-0.01(-0.07%)
Apr 16, 2015
9.349
9.349
9.253
9.322
1,161,471
+0.03(+0.29%)
Apr 15, 2015
9.289
9.332
9.272
9.295
1,355,372
+0.01(+0.11%)
Apr 14, 2015
9.301
9.326
9.276
9.284
2,209,066
+0.01(+0.13%)
Apr 13, 2015
9.282
9.295
9.251
9.272
2,456,933
-0.04(-0.38%)
Apr 10, 2015
9.303
9.332
9.282
9.307
1,953,356
+0.02(+0.27%)
Apr 09, 2015
9.311
9.332
9.270
9.282
2,997,101
+0.00(+0.04%)
Apr 08, 2015
9.353
9.363
9.251
9.278
13,975,309
-0.27(-2.81%)
Apr 07, 2015
9.680
9.769
9.519
9.547
614,391
-0.14(-1.42%)
Apr 06, 2015
9.536
9.732
9.526
9.684
460,294
+0.16(+1.66%)
Apr 02, 2015
9.428
9.526
9.526
9.526
1,294,240
+0.13(+1.42%)
Apr 01, 2015
9.478
9.555
9.364
9.393
723,938
-0.08(-0.88%)
Mar 31, 2015
9.442
9.553
9.382
9.476
652,281
-0.03(-0.31%)
Mar 30, 2015
9.457
9.576
9.447
9.505
422,442
+0.07(+0.71%)
Mar 27, 2015
9.488
9.594
9.378
9.438
744,479
-0.06(-0.59%)
Mar 26, 2015
9.424
9.613
9.392
9.494
1,358,130
+0.01(+0.15%)
Mar 25, 2015
9.507
9.563
9.399
9.480
921,304
-0.03(-0.28%)
Mar 24, 2015
9.442
9.547
9.397
9.507
1,144,069
+0.08(+0.82%)
Mar 23, 2015
9.388
9.503
9.328
9.430
1,607,823
+0.10(+1.12%)
Mar 20, 2015
9.182
9.388
9.182
9.326
2,826,178
+0.18(+1.96%)
Mar 19, 2015
9.112
9.184
9.085
9.147
1,645,305
+0.00(+0.00%)
Mar 18, 2015
8.962
9.268
8.937
9.147
2,650,482
+0.19(+2.09%)
Mar 17, 2015
8.833
9.008
8.833
8.960
1,671,199
+0.09(+1.01%)
Mar 16, 2015
8.847
8.904
8.795
8.870
1,631,031
+0.02(+0.19%)
Mar 13, 2015
8.941
8.962
8.804
8.854
1,069,485
-0.10(-1.12%)
Mar 12, 2015
8.924
9.016
8.883
8.954
790,822
+0.09(+1.01%)
Mar 11, 2015
8.824
8.926
8.802
8.864
853,588
+0.00(+0.00%)
Mar 10, 2015
8.829
8.961
8.685
8.864
1,161,553
-0.08(-0.88%)
Mar 09, 2015
8.968
8.985
8.914
8.943
1,462,410
-0.02(-0.26%)
Mar 06, 2015
9.189
9.223
8.879
8.966
1,491,832
-0.37(-4.01%)
Mar 05, 2015
9.261
9.370
9.259
9.341
735,410
+0.07(+0.81%)
Mar 04, 2015
9.511
9.538
9.229
9.266
681,997
-0.27(-2.86%)
Mar 03, 2015
9.445
9.578
9.434
9.538
555,249
+0.09(+0.92%)
Mar 02, 2015
9.470
9.499
9.378
9.451
583,821
-0.01(-0.07%)
Feb 27, 2015
9.457
9.540
9.440
9.457
707,569
-0.05(-0.48%)
Feb 26, 2015
9.563
9.582
9.453
9.503
5,827,994
-0.04(-0.39%)
Feb 25, 2015
9.438
9.582
9.407
9.540
8,511,033
+0.12(+1.30%)
Feb 24, 2015
9.319
9.498
9.292
9.418
1,194,964
+0.09(+1.01%)
Feb 23, 2015
9.263
9.393
9.241
9.323
1,596,933
+0.02(+0.27%)
Feb 20, 2015
9.136
9.323
9.101
9.298
1,147,440
+0.15(+1.69%)
Feb 19, 2015
9.204
9.228
9.074
9.144
1,980,179
-0.06(-0.65%)
Feb 18, 2015
9.393
9.409
9.154
9.204
1,392,156
-0.26(-2.78%)
Feb 17, 2015
9.514
9.574
9.446
9.467
908,739
-0.03(-0.37%)
Feb 13, 2015
9.545
9.502
9.502
9.502
1,296,754
-0.04(-0.45%)
Feb 12, 2015
9.356
9.574
9.304
9.545
964,353
+0.21(+2.27%)
Feb 11, 2015
9.146
9.341
9.076
9.333
812,399
+0.16(+1.77%)
Feb 10, 2015
9.111
9.185
9.023
9.171
583,700
+0.07(+0.79%)
Feb 09, 2015
9.220
9.267
9.074
9.099
611,959
-0.12(-1.29%)
Feb 06, 2015
9.317
9.380
9.154
9.218
765,503
-0.13(-1.43%)
Feb 05, 2015
9.062
9.389
9.062
9.352
1,564,604
+0.34(+3.72%)
Feb 04, 2015
8.702
9.115
8.702
9.016
1,471,658
+0.27(+3.08%)
Feb 03, 2015
8.780
8.800
8.696
8.747
1,454,412
+0.05(+0.59%)
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
.