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
)
28.73
-0.40 (-1.39%)
Streaming Delayed Price
Updated: 11:18 AM EDT, Jun 4, 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 (%)
Dec 31, 2012
6.535
6.606
6.498
6.606
1,573,471
+0.09(+1.38%)
Dec 28, 2012
6.456
6.524
6.447
6.516
942,906
+0.03(+0.43%)
Dec 27, 2012
6.512
6.514
6.456
6.488
1,174,431
-0.02(-0.32%)
Dec 26, 2012
6.516
6.554
6.488
6.509
644,368
-0.02(-0.29%)
Dec 24, 2012
6.484
6.559
6.480
6.527
428,408
+0.04(+0.61%)
Dec 21, 2012
6.447
6.490
6.440
6.488
1,226,371
+0.02(+0.29%)
Dec 20, 2012
6.494
6.494
6.430
6.469
788,939
+0.02(+0.38%)
Dec 19, 2012
6.423
6.458
6.394
6.445
1,097,274
+0.03(+0.41%)
Dec 18, 2012
6.458
6.475
6.410
6.419
1,187,830
-0.04(-0.64%)
Dec 17, 2012
6.413
6.462
6.374
6.460
854,768
+0.05(+0.73%)
Dec 14, 2012
6.393
6.453
6.391
6.413
590,209
+0.02(+0.29%)
Dec 13, 2012
6.436
6.483
6.393
6.394
724,561
-0.05(-0.81%)
Dec 12, 2012
6.469
6.509
6.434
6.447
925,746
+0.00(+0.00%)
Dec 11, 2012
6.443
6.475
6.424
6.447
1,081,949
+0.02(+0.38%)
Dec 10, 2012
6.316
6.438
6.316
6.423
1,167,847
+0.10(+1.51%)
Dec 07, 2012
6.321
6.363
6.306
6.327
1,025,074
+0.03(+0.45%)
Dec 06, 2012
6.297
6.368
6.289
6.299
778,769
-0.00(-0.06%)
Dec 05, 2012
6.239
6.344
6.239
6.303
1,500,513
+0.07(+1.20%)
Dec 04, 2012
6.363
6.383
6.213
6.228
3,066,440
-0.14(-2.18%)
Nov 30, 2012
6.325
6.368
6.312
6.366
1,343,851
+0.03(+0.53%)
Nov 29, 2012
6.359
6.372
6.318
6.333
1,468,114
+0.01(+0.15%)
Nov 28, 2012
6.263
6.351
6.237
6.323
1,861,764
+0.08(+1.25%)
Nov 27, 2012
6.321
6.334
6.242
6.245
1,236,027
-0.07(-1.17%)
Nov 26, 2012
6.301
6.329
6.286
6.320
1,118,180
+0.02(+0.29%)
Nov 23, 2012
6.318
6.444
6.262
6.301
1,269,255
+0.00(+0.06%)
Nov 21, 2012
6.277
6.320
6.197
6.297
924,465
+0.04(+0.71%)
Nov 20, 2012
6.227
6.260
6.194
6.253
1,422,274
+0.05(+0.75%)
Nov 19, 2012
6.144
6.225
6.144
6.207
1,938,175
+0.07(+1.15%)
Nov 16, 2012
6.106
6.181
6.056
6.136
1,333,505
+0.03(+0.49%)
Nov 15, 2012
6.182
6.197
6.047
6.106
1,912,409
-0.11(-1.70%)
Nov 14, 2012
6.242
6.242
6.173
6.212
1,484,689
+0.00(+0.03%)
Nov 13, 2012
6.116
6.225
6.116
6.210
1,061,571
+0.05(+0.84%)
Nov 12, 2012
6.277
6.277
6.125
6.158
989,147
-0.06(-1.01%)
Nov 09, 2012
6.270
6.294
6.181
6.221
894,712
-0.07(-1.12%)
Nov 08, 2012
6.305
6.403
6.266
6.292
2,304,430
+0.05(+0.74%)
Nov 07, 2012
6.323
6.323
6.027
6.245
2,826,094
-0.10(-1.55%)
Nov 06, 2012
6.392
6.421
6.344
6.344
1,520,642
-0.03(-0.49%)
Nov 05, 2012
6.364
6.416
6.332
6.375
914,629
+0.01(+0.09%)
Nov 02, 2012
6.362
6.407
6.334
6.370
1,367,359
+0.05(+0.76%)
Nov 01, 2012
6.366
6.414
6.320
6.321
1,500,439
-0.04(-0.70%)
Oct 31, 2012
6.355
6.431
6.342
6.366
2,760,485
+0.09(+1.39%)
Oct 26, 2012
6.277
6.279
6.279
6.279
1,082,426
-0.00(-0.06%)
Oct 25, 2012
6.308
6.329
6.242
6.282
656,751
+0.00(+0.06%)
Oct 24, 2012
6.299
6.340
6.268
6.279
786,243
-0.01(-0.24%)
Oct 23, 2012
6.238
6.310
6.214
6.294
2,298,840
+0.01(+0.15%)
Oct 19, 2012
6.375
6.379
6.258
6.284
1,996,235
-0.10(-1.57%)
Oct 18, 2012
6.418
6.434
6.379
6.384
2,527,450
-0.03(-0.43%)
Oct 17, 2012
6.368
6.459
6.368
6.412
2,331,771
+0.04(+0.55%)
Oct 16, 2012
6.351
6.401
6.323
6.377
928,064
+0.03(+0.47%)
Oct 15, 2012
6.320
6.358
6.290
6.347
988,952
+0.01(+0.18%)
Oct 12, 2012
6.357
6.362
6.251
6.336
1,348,306
-0.02(-0.29%)
Oct 11, 2012
6.421
6.433
6.340
6.355
1,109,962
-0.04(-0.61%)
Oct 10, 2012
6.427
6.431
6.358
6.394
804,751
-0.00(-0.06%)
Oct 09, 2012
6.429
6.434
6.388
6.397
1,345,533
-0.04(-0.63%)
Oct 08, 2012
6.438
6.446
6.403
6.438
1,725,758
-0.01(-0.11%)
Oct 05, 2012
6.481
6.496
6.429
6.446
999,917
-0.03(-0.43%)
Oct 04, 2012
6.505
6.505
6.449
6.473
2,086,941
-0.00(-0.03%)
Oct 03, 2012
6.488
6.521
6.464
6.475
878,012
-0.01(-0.20%)
Oct 02, 2012
6.572
6.577
6.481
6.488
1,155,379
-0.08(-1.24%)
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
.