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
)
29.56
+0.38 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2014
7.772
7.776
7.711
7.746
800,581
-0.02(-0.26%)
Apr 29, 2014
7.792
7.828
7.742
7.766
784,112
-0.01(-0.08%)
Apr 28, 2014
7.782
7.827
7.748
7.772
892,228
-0.01(-0.13%)
Apr 25, 2014
7.872
7.887
7.760
7.782
441,448
-0.11(-1.43%)
Apr 24, 2014
7.941
7.971
7.883
7.895
601,573
-0.02(-0.20%)
Apr 23, 2014
7.794
7.911
7.784
7.911
466,433
+0.15(+1.92%)
Apr 22, 2014
7.838
7.842
7.732
7.762
1,031,429
-0.07(-0.86%)
Apr 21, 2014
7.887
7.893
7.826
7.830
431,426
-0.06(-0.81%)
Apr 17, 2014
7.891
7.893
7.893
7.893
626,146
-0.01(-0.08%)
Apr 16, 2014
7.895
7.905
7.840
7.899
948,787
+0.07(+0.84%)
Apr 15, 2014
7.802
7.889
7.780
7.834
1,079,664
+0.03(+0.41%)
Apr 14, 2014
7.748
7.838
7.748
7.802
558,070
+0.07(+0.90%)
Apr 11, 2014
7.768
7.788
7.730
7.732
545,763
-0.03(-0.41%)
Apr 10, 2014
7.750
7.822
7.713
7.764
1,225,052
+0.09(+1.11%)
Apr 09, 2014
7.613
7.692
7.592
7.679
579,839
+0.06(+0.73%)
Apr 08, 2014
7.637
7.681
7.550
7.623
1,154,112
+0.02(+0.24%)
Apr 07, 2014
7.736
7.742
7.605
7.605
811,946
-0.14(-1.77%)
Apr 04, 2014
7.792
7.848
7.734
7.742
450,306
-0.04(-0.56%)
Apr 03, 2014
7.881
7.881
7.766
7.786
382,487
-0.06(-0.78%)
Apr 02, 2014
7.860
7.879
7.836
7.848
494,922
+0.00(+0.00%)
Apr 01, 2014
7.838
7.856
7.810
7.848
659,899
+0.01(+0.13%)
Mar 31, 2014
7.846
7.852
7.804
7.838
696,733
+0.05(+0.59%)
Mar 28, 2014
7.726
7.802
7.726
7.792
714,320
+0.05(+0.69%)
Mar 27, 2014
7.762
7.786
7.713
7.738
1,071,087
-0.01(-0.10%)
Mar 26, 2014
7.744
7.788
7.740
7.746
1,343,687
+0.01(+0.08%)
Mar 25, 2014
7.764
7.777
7.701
7.740
1,122,815
-0.02(-0.28%)
Mar 24, 2014
7.758
7.798
7.675
7.762
982,757
+0.01(+0.08%)
Mar 21, 2014
7.566
7.772
7.556
7.756
5,420,282
+0.19(+2.55%)
Mar 20, 2014
7.550
7.609
7.506
7.564
1,113,040
-0.01(-0.16%)
Mar 19, 2014
7.583
7.663
7.554
7.575
856,325
-0.02(-0.31%)
Mar 18, 2014
7.603
7.613
7.544
7.599
843,218
+0.03(+0.37%)
Mar 17, 2014
7.554
7.669
7.550
7.572
1,610,781
+0.03(+0.40%)
Mar 14, 2014
7.502
7.562
7.502
7.542
1,213,797
+0.03(+0.45%)
Mar 13, 2014
7.548
7.619
7.476
7.508
1,098,745
-0.01(-0.13%)
Mar 12, 2014
7.347
7.534
7.347
7.518
1,697,742
+0.14(+1.88%)
Mar 11, 2014
7.295
7.379
7.248
7.379
1,841,217
+0.11(+1.56%)
Mar 10, 2014
7.345
7.349
7.258
7.266
1,424,115
-0.08(-1.11%)
Mar 07, 2014
7.428
7.446
7.315
7.347
1,310,905
-0.08(-1.10%)
Mar 06, 2014
7.421
7.470
7.411
7.428
1,384,497
+0.02(+0.27%)
Mar 05, 2014
7.532
7.540
7.403
7.409
1,362,769
-0.11(-1.48%)
Mar 04, 2014
7.522
7.585
7.514
7.520
1,478,586
+0.02(+0.21%)
Mar 03, 2014
7.405
7.520
7.391
7.504
1,677,100
+0.07(+0.99%)
Feb 28, 2014
7.291
7.514
7.281
7.430
1,256,238
+0.17(+2.33%)
Feb 27, 2014
7.254
7.309
7.232
7.262
2,423,231
+0.01(+0.16%)
Feb 26, 2014
7.357
7.357
7.250
7.250
1,658,970
-0.05(-0.68%)
Feb 25, 2014
7.291
7.309
7.256
7.299
2,165,875
+0.01(+0.11%)
Feb 24, 2014
7.333
7.333
7.264
7.291
4,394,560
+0.02(+0.30%)
Feb 21, 2014
7.354
7.368
7.262
7.270
1,295,118
-0.08(-1.12%)
Feb 20, 2014
7.333
7.385
7.329
7.352
757,128
+0.00(+0.05%)
Feb 19, 2014
7.429
7.433
7.333
7.348
931,211
-0.07(-0.93%)
Feb 18, 2014
7.435
7.479
7.407
7.417
940,716
-0.02(-0.26%)
Feb 14, 2014
7.413
7.437
7.437
7.437
1,856,579
+0.02(+0.26%)
Feb 13, 2014
7.421
7.462
7.390
7.417
1,035,090
-0.01(-0.13%)
Feb 12, 2014
7.370
7.450
7.370
7.427
1,150,982
+0.10(+1.31%)
Feb 11, 2014
7.335
7.401
7.315
7.331
1,421,835
+0.01(+0.19%)
Feb 10, 2014
7.223
7.329
7.170
7.317
868,502
+0.10(+1.39%)
Feb 07, 2014
7.076
7.217
7.060
7.217
843,129
+0.19(+2.71%)
Feb 06, 2014
7.023
7.093
6.978
7.027
1,684,469
+0.02(+0.31%)
Feb 05, 2014
7.050
7.119
6.986
7.005
2,156,212
-0.08(-1.13%)
Feb 04, 2014
7.113
7.148
7.025
7.086
1,718,144
-0.05(-0.63%)
Feb 03, 2014
7.240
7.276
7.119
7.131
1,302,257
-0.08(-1.17%)
Jan 31, 2014
7.158
7.246
7.127
7.215
1,064,486
+0.03(+0.46%)
Jan 30, 2014
7.162
7.207
7.150
7.182
904,910
+0.04(+0.49%)
Jan 29, 2014
7.160
7.190
7.101
7.146
1,717,654
-0.05(-0.65%)
Jan 28, 2014
7.158
7.240
7.158
7.193
935,714
+0.01(+0.19%)
Jan 27, 2014
7.272
7.325
7.180
7.180
1,279,479
-0.09(-1.19%)
Jan 24, 2014
7.217
7.291
7.214
7.266
1,851,689
+0.02(+0.27%)
Jan 23, 2014
7.256
7.272
7.221
7.246
1,328,063
-0.02(-0.30%)
Jan 22, 2014
7.329
7.354
7.268
7.268
1,484,243
-0.08(-1.12%)
Jan 21, 2014
7.411
7.411
7.329
7.350
744,926
-0.06(-0.82%)
Jan 17, 2014
7.442
7.411
7.411
7.411
1,384,403
-0.04(-0.53%)
Jan 16, 2014
7.390
7.452
7.378
7.450
888,730
+0.06(+0.82%)
Jan 15, 2014
7.382
7.419
7.367
7.390
724,958
+0.01(+0.11%)
Jan 14, 2014
7.505
7.505
7.376
7.382
1,305,423
-0.12(-1.62%)
Jan 13, 2014
7.607
7.690
7.497
7.503
1,142,757
-0.13(-1.70%)
Jan 10, 2014
7.515
7.654
7.511
7.633
841,329
+0.13(+1.67%)
Jan 09, 2014
7.570
7.570
7.452
7.507
1,375,515
-0.04(-0.57%)
Jan 08, 2014
7.592
7.609
7.528
7.550
716,152
-0.04(-0.54%)
Jan 07, 2014
7.619
7.672
7.590
7.592
693,338
-0.02(-0.28%)
Jan 06, 2014
7.646
7.692
7.613
7.613
641,042
-0.02(-0.23%)
Jan 03, 2014
7.654
7.697
7.621
7.631
585,294
+0.02(+0.28%)
Jan 02, 2014
7.652
7.694
7.566
7.609
1,104,687
-0.08(-1.07%)
Dec 31, 2013
7.650
7.692
7.692
7.692
902,029
+0.03(+0.44%)
Dec 30, 2013
7.652
7.680
7.631
7.658
555,005
-0.01(-0.13%)
Dec 27, 2013
7.694
7.697
7.629
7.668
755,078
+0.01(+0.08%)
Dec 26, 2013
7.648
7.703
7.622
7.662
1,005,489
+0.06(+0.85%)
Dec 24, 2013
7.409
7.623
7.392
7.597
871,088
+0.23(+3.06%)
Dec 23, 2013
7.315
7.425
7.315
7.372
1,419,194
+0.08(+1.10%)
Dec 20, 2013
7.315
7.421
7.272
7.291
2,942,594
+0.02(+0.24%)
Dec 19, 2013
7.325
7.339
7.252
7.274
7,674,934
+0.02(+0.22%)
Dec 18, 2013
7.301
7.301
7.201
7.258
2,335,853
-0.02(-0.24%)
Dec 17, 2013
7.352
7.382
7.256
7.276
5,824,188
-0.09(-1.22%)
Dec 16, 2013
7.354
7.380
7.309
7.366
1,997,758
+0.07(+0.97%)
Dec 13, 2013
7.262
7.344
7.235
7.295
995,959
+0.07(+1.00%)
Dec 12, 2013
7.139
7.237
7.131
7.223
1,557,334
+0.08(+1.13%)
Dec 11, 2013
7.256
7.260
7.127
7.142
6,444,972
-0.11(-1.57%)
Dec 10, 2013
7.323
7.348
7.221
7.256
3,566,407
-0.07(-0.94%)
Dec 09, 2013
7.393
7.413
7.315
7.325
1,070,834
-0.05(-0.74%)
Dec 06, 2013
7.356
7.421
7.340
7.380
789,701
+0.04(+0.59%)
Dec 05, 2013
7.421
7.425
7.313
7.337
646,192
-0.06(-0.82%)
Dec 04, 2013
7.417
7.446
7.368
7.397
716,050
-0.03(-0.45%)
Dec 03, 2013
7.464
7.490
7.384
7.431
961,586
-0.06(-0.79%)
Dec 02, 2013
7.474
7.566
7.441
7.490
2,288,309
-0.02(-0.24%)
Nov 29, 2013
7.501
7.594
7.472
7.507
934,673
+0.01(+0.08%)
Nov 27, 2013
7.611
7.648
7.495
7.501
2,357,136
-0.07(-0.93%)
Nov 26, 2013
7.572
7.627
7.550
7.572
1,385,739
-0.05(-0.64%)
Nov 25, 2013
7.739
7.739
7.587
7.621
1,739,407
-0.12(-1.55%)
Nov 22, 2013
7.807
7.807
7.708
7.741
1,070,846
-0.01(-0.18%)
Nov 21, 2013
7.790
7.809
7.728
7.755
855,758
-0.03(-0.42%)
Nov 20, 2013
7.813
7.908
7.751
7.788
633,509
-0.03(-0.37%)
Nov 19, 2013
8.007
8.048
7.797
7.817
843,163
-0.19(-2.35%)
Nov 18, 2013
8.026
8.050
7.955
8.005
747,255
+0.06(+0.71%)
Nov 15, 2013
7.817
7.972
7.763
7.949
909,220
+0.19(+2.48%)
Nov 14, 2013
7.796
7.819
7.730
7.757
859,372
+0.06(+0.83%)
Nov 12, 2013
7.677
7.728
7.636
7.693
511,086
-0.02(-0.28%)
Nov 11, 2013
7.697
7.737
7.685
7.714
676,774
+0.01(+0.08%)
Nov 08, 2013
7.693
7.749
7.613
7.708
1,107,713
+0.00(+0.03%)
Nov 07, 2013
7.668
7.807
7.668
7.706
1,025,622
-0.01(-0.15%)
Nov 06, 2013
7.640
7.745
7.594
7.718
616,996
+0.12(+1.63%)
Nov 05, 2013
7.668
7.671
7.582
7.594
479,534
-0.06(-0.74%)
Nov 04, 2013
7.604
7.685
7.604
7.650
394,417
+0.03(+0.41%)
Nov 01, 2013
7.627
7.685
7.604
7.619
496,053
-0.02(-0.23%)
Oct 31, 2013
7.679
7.679
7.477
7.636
1,146,910
-0.07(-0.93%)
Oct 30, 2013
7.759
7.782
7.662
7.708
1,010,717
-0.03(-0.45%)
Oct 29, 2013
7.702
7.749
7.658
7.743
1,340,520
+0.06(+0.73%)
Oct 28, 2013
7.654
7.702
7.619
7.687
592,956
+0.04(+0.51%)
Oct 25, 2013
7.623
7.648
7.528
7.648
765,706
+0.04(+0.51%)
Oct 24, 2013
7.528
7.617
7.489
7.609
849,427
+0.08(+1.06%)
Oct 23, 2013
7.640
7.642
7.526
7.530
590,563
-0.12(-1.55%)
Oct 22, 2013
7.609
7.660
7.576
7.648
1,194,795
+0.07(+0.92%)
Oct 21, 2013
7.530
7.582
7.469
7.578
802,259
+0.09(+1.19%)
Oct 18, 2013
7.437
7.516
7.409
7.489
1,015,754
+0.09(+1.18%)
Oct 17, 2013
7.233
7.410
7.233
7.402
883,675
+0.19(+2.58%)
Oct 16, 2013
7.175
7.225
7.144
7.216
3,268,857
+0.05(+0.68%)
Oct 15, 2013
7.179
7.204
7.124
7.167
1,280,459
-0.03(-0.48%)
Oct 14, 2013
7.181
7.225
7.155
7.202
686,497
-0.01(-0.19%)
Oct 11, 2013
7.206
7.266
7.181
7.216
828,805
+0.01(+0.16%)
Oct 10, 2013
7.171
7.237
7.119
7.204
1,543,328
+0.08(+1.14%)
Oct 09, 2013
7.103
7.177
7.103
7.122
1,257,625
+0.00(+0.03%)
Oct 08, 2013
7.128
7.190
7.095
7.121
778,157
-0.05(-0.65%)
Oct 07, 2013
7.136
7.249
7.117
7.167
637,664
-0.01(-0.11%)
Oct 04, 2013
7.225
7.268
7.163
7.175
890,774
-0.07(-1.02%)
Oct 03, 2013
7.336
7.390
7.235
7.249
1,166,604
-0.11(-1.50%)
Oct 02, 2013
7.357
7.382
7.330
7.359
1,140,455
+0.00(+0.00%)
Oct 01, 2013
7.371
7.377
7.305
7.359
3,059,172
-0.01(-0.13%)
Sep 27, 2013
7.320
7.380
7.252
7.369
680,383
+0.05(+0.66%)
Sep 26, 2013
7.330
7.390
7.280
7.320
459,366
-0.01(-0.13%)
Sep 25, 2013
7.448
7.468
7.274
7.330
869,946
-0.09(-1.18%)
Sep 24, 2013
7.318
7.448
7.266
7.417
1,430,783
+0.10(+1.38%)
Sep 23, 2013
7.196
7.328
7.177
7.316
861,145
+0.09(+1.29%)
Sep 20, 2013
7.311
7.311
7.210
7.223
685,956
-0.09(-1.22%)
Sep 19, 2013
7.371
7.410
7.285
7.313
958,961
-0.06(-0.79%)
Sep 18, 2013
7.202
7.371
7.130
7.371
1,181,143
+0.15(+2.10%)
Sep 17, 2013
7.086
7.221
7.080
7.219
1,522,237
+0.15(+2.08%)
Sep 16, 2013
7.040
7.084
6.996
7.072
837,229
+0.13(+1.93%)
Sep 13, 2013
7.006
7.024
6.923
6.938
691,756
-0.05(-0.69%)
Sep 12, 2013
7.115
7.155
6.985
6.987
840,745
-0.11(-1.56%)
Sep 11, 2013
7.146
7.146
7.051
7.097
907,236
-0.03(-0.46%)
Sep 10, 2013
7.060
7.151
7.031
7.130
1,104,243
+0.11(+1.55%)
Sep 09, 2013
6.961
7.060
6.960
7.022
575,432
+0.10(+1.49%)
Sep 06, 2013
6.897
6.981
6.868
6.919
557,207
+0.07(+1.05%)
Sep 05, 2013
6.952
6.979
6.824
6.847
877,117
-0.08(-1.09%)
Sep 04, 2013
6.919
6.969
6.872
6.923
1,204,255
+0.03(+0.45%)
Sep 03, 2013
6.917
6.921
6.826
6.892
1,167,579
+0.03(+0.40%)
Aug 30, 2013
6.682
6.878
6.676
6.864
1,934,177
+0.20(+3.03%)
Aug 29, 2013
6.645
6.707
6.612
6.663
1,769,093
+0.00(+0.00%)
Aug 28, 2013
6.752
6.815
6.645
6.663
2,868,903
-0.10(-1.52%)
Aug 27, 2013
6.863
6.892
6.745
6.766
1,818,636
-0.13(-1.86%)
Aug 26, 2013
6.974
6.974
6.861
6.894
1,602,750
-0.04(-0.58%)
Aug 23, 2013
6.963
7.059
6.932
6.934
1,164,103
+0.02(+0.22%)
Aug 22, 2013
6.817
6.934
6.802
6.919
1,122,574
+0.10(+1.43%)
Aug 21, 2013
6.896
6.896
6.812
6.821
961,102
-0.09(-1.25%)
Aug 20, 2013
6.953
6.990
6.875
6.907
1,155,460
-0.05(-0.66%)
Aug 19, 2013
6.974
6.984
6.850
6.953
1,515,868
-0.02(-0.30%)
Aug 16, 2013
7.124
7.124
6.919
6.974
1,057,858
-0.16(-2.28%)
Aug 15, 2013
7.118
7.149
7.066
7.137
764,677
+0.00(+0.00%)
Aug 14, 2013
7.091
7.153
7.053
7.137
1,021,533
+0.11(+1.50%)
Aug 13, 2013
7.043
7.121
7.008
7.032
800,667
+0.00(+0.03%)
Aug 12, 2013
7.015
7.091
7.011
7.030
1,191,805
+0.02(+0.27%)
Aug 09, 2013
6.982
7.028
6.946
7.011
594,838
+0.00(+0.03%)
Aug 08, 2013
7.034
7.107
6.994
7.009
832,561
-0.03(-0.49%)
Aug 07, 2013
7.116
7.155
7.015
7.043
1,256,590
-0.05(-0.73%)
Aug 06, 2013
7.093
7.262
7.082
7.095
1,552,694
+0.09(+1.23%)
Aug 05, 2013
7.003
7.058
6.955
7.009
570,778
-0.02(-0.27%)
Aug 02, 2013
7.053
7.072
6.976
7.028
986,816
-0.04(-0.60%)
Aug 01, 2013
7.193
7.193
7.041
7.070
1,460,373
-0.07(-1.02%)
Jul 31, 2013
7.189
7.197
7.112
7.143
745,841
-0.03(-0.45%)
Jul 30, 2013
7.227
7.227
7.155
7.176
1,005,871
-0.04(-0.61%)
Jul 29, 2013
7.084
7.243
7.080
7.220
1,948,236
+0.13(+1.78%)
Jul 26, 2013
6.994
7.108
6.963
7.093
738,049
+0.07(+0.95%)
Jul 25, 2013
6.953
7.061
6.953
7.026
681,438
+0.06(+0.80%)
Jul 24, 2013
7.020
7.047
6.905
6.971
1,737,109
-0.06(-0.87%)
Jul 23, 2013
6.969
7.047
6.967
7.032
1,062,409
+0.07(+1.05%)
Jul 22, 2013
6.994
6.992
6.934
6.959
1,434,716
-0.03(-0.47%)
Jul 19, 2013
6.961
7.024
6.936
6.992
1,440,932
+0.02(+0.25%)
Jul 18, 2013
7.013
7.059
6.944
6.974
1,516,223
-0.01(-0.19%)
Jul 17, 2013
6.925
7.055
6.925
6.988
1,103,859
+0.06(+0.86%)
Jul 16, 2013
6.994
6.997
6.923
6.928
1,072,633
-0.07(-1.04%)
Jul 15, 2013
7.066
7.109
6.974
7.001
1,118,316
-0.05(-0.68%)
Jul 12, 2013
7.026
7.057
6.930
7.049
991,795
+0.04(+0.55%)
Jul 11, 2013
7.041
7.080
6.911
7.011
1,725,476
+0.02(+0.33%)
Jul 10, 2013
6.994
7.059
6.978
6.988
925,998
-0.01(-0.19%)
Jul 09, 2013
7.139
7.097
6.959
7.001
1,753,591
-0.10(-1.35%)
Jul 08, 2013
7.036
7.097
7.026
7.097
1,081,991
+0.09(+1.34%)
Jul 05, 2013
7.007
7.045
6.886
7.003
671,438
+0.02(+0.25%)
Jul 03, 2013
7.011
7.015
6.951
6.986
701,108
-0.02(-0.33%)
Jul 02, 2013
7.057
7.070
6.930
7.009
1,671,777
-0.03(-0.46%)
Jul 01, 2013
7.036
7.080
7.026
7.041
1,070,217
+0.04(+0.63%)
Jun 28, 2013
6.955
7.032
6.900
6.997
1,436,674
+0.11(+1.61%)
Jun 26, 2013
6.735
6.923
6.735
6.886
2,554,217
+0.21(+3.22%)
Jun 25, 2013
6.612
6.685
6.566
6.672
1,519,109
+0.12(+1.84%)
Jun 24, 2013
6.626
6.647
6.516
6.551
1,667,461
-0.10(-1.55%)
Jun 21, 2013
6.699
6.754
6.591
6.654
1,347,365
-0.02(-0.34%)
Jun 20, 2013
6.886
6.890
6.658
6.677
2,931,566
-0.26(-3.81%)
Jun 19, 2013
7.051
7.078
6.938
6.942
801,821
-0.11(-1.55%)
Jun 18, 2013
7.026
7.084
7.020
7.051
1,265,540
+0.03(+0.38%)
Jun 17, 2013
7.013
7.074
6.994
7.024
1,542,631
+0.11(+1.61%)
Jun 14, 2013
6.762
6.990
6.710
6.913
1,664,319
+0.14(+2.01%)
Jun 13, 2013
6.746
6.804
6.649
6.777
1,341,206
-0.01(-0.08%)
Jun 12, 2013
6.859
6.859
6.706
6.783
2,037,582
-0.02(-0.37%)
Jun 11, 2013
6.817
6.871
6.789
6.808
1,306,374
-0.04(-0.53%)
Jun 10, 2013
6.890
6.936
6.836
6.844
1,583,303
+0.00(+0.03%)
Jun 07, 2013
6.815
6.894
6.756
6.842
2,828,083
+0.09(+1.28%)
Jun 06, 2013
6.589
6.756
6.589
6.756
5,447,330
+0.17(+2.53%)
Jun 05, 2013
6.745
6.773
6.541
6.589
4,857,153
-0.19(-2.83%)
Jun 04, 2013
6.892
6.932
6.731
6.781
2,343,633
-0.14(-2.02%)
Jun 03, 2013
6.959
6.971
6.639
6.921
5,463,911
-0.04(-0.55%)
May 31, 2013
6.974
6.990
6.940
6.959
2,784,498
-0.02(-0.25%)
May 30, 2013
7.045
7.119
6.936
6.976
3,787,389
-0.07(-1.01%)
May 29, 2013
7.302
7.302
7.045
7.047
2,693,760
-0.25(-3.39%)
May 28, 2013
7.323
7.370
7.291
7.294
1,447,322
+0.04(+0.57%)
May 24, 2013
7.222
7.256
7.185
7.253
1,085,751
+0.02(+0.31%)
May 23, 2013
7.293
7.297
7.150
7.230
1,178,856
-0.11(-1.50%)
May 22, 2013
7.522
7.556
7.321
7.340
1,437,737
-0.19(-2.47%)
May 21, 2013
7.421
7.554
7.421
7.526
1,691,093
+0.11(+1.53%)
May 20, 2013
7.281
7.412
7.275
7.412
1,137,898
+0.07(+1.01%)
May 17, 2013
7.285
7.391
7.268
7.338
2,682,906
+0.03(+0.47%)
May 16, 2013
7.241
7.342
7.109
7.304
2,248,451
+0.06(+0.86%)
May 15, 2013
7.270
7.270
7.143
7.241
1,950,323
+0.09(+1.24%)
May 13, 2013
7.264
7.274
7.135
7.152
1,708,927
-0.09(-1.20%)
May 10, 2013
7.164
7.287
7.158
7.239
2,574,089
+0.07(+1.00%)
May 09, 2013
7.173
7.209
7.144
7.167
2,967,745
+0.01(+0.13%)
May 08, 2013
7.209
7.236
7.147
7.158
19,277,806
-0.11(-1.51%)
May 07, 2013
7.275
7.294
7.260
7.268
1,507,259
+0.01(+0.08%)
May 06, 2013
7.313
7.334
7.221
7.262
1,469,685
-0.03(-0.44%)
May 03, 2013
7.349
7.344
7.287
7.294
1,471,258
-0.02(-0.26%)
May 02, 2013
7.410
7.431
7.294
7.313
2,306,615
-0.06(-0.85%)
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
.