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
)
29.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2012
5.830
5.859
5.789
5.822
737,998
+0.00(+0.06%)
May 30, 2012
5.813
5.844
5.785
5.818
761,464
-0.05(-0.92%)
May 29, 2012
5.805
5.908
5.770
5.872
1,791,572
+0.12(+2.09%)
May 25, 2012
5.778
5.778
5.725
5.752
905,117
-0.02(-0.32%)
May 24, 2012
5.769
5.789
5.736
5.771
757,411
+0.03(+0.51%)
May 23, 2012
5.688
5.752
5.683
5.741
2,363,335
+0.03(+0.55%)
May 22, 2012
5.719
5.734
5.690
5.710
1,255,033
+0.02(+0.42%)
May 21, 2012
5.594
5.697
5.574
5.686
592,902
+0.08(+1.51%)
May 18, 2012
5.699
5.703
5.574
5.602
1,630,768
-0.10(-1.71%)
May 17, 2012
5.721
5.733
5.668
5.699
1,557,160
-0.03(-0.51%)
May 16, 2012
5.653
5.752
5.653
5.729
946,160
+0.08(+1.33%)
May 15, 2012
5.620
5.725
5.611
5.653
533,316
+0.02(+0.39%)
May 14, 2012
5.655
5.684
5.605
5.631
823,548
-0.07(-1.19%)
May 11, 2012
5.705
5.745
5.662
5.699
872,176
-0.01(-0.16%)
May 10, 2012
5.802
5.802
5.684
5.708
911,951
-0.01(-0.10%)
May 09, 2012
5.539
5.734
5.515
5.714
1,884,757
+0.06(+0.97%)
May 08, 2012
5.714
5.749
5.605
5.659
1,276,744
-0.09(-1.50%)
May 07, 2012
5.697
5.754
5.697
5.745
1,041,440
+0.02(+0.35%)
May 04, 2012
5.745
5.778
5.697
5.725
679,787
-0.02(-0.35%)
May 03, 2012
5.747
5.774
5.725
5.745
1,081,003
+0.01(+0.16%)
May 02, 2012
5.769
5.783
5.719
5.736
1,664,862
-0.04(-0.73%)
May 01, 2012
5.808
5.826
5.734
5.778
2,871,192
-0.02(-0.32%)
Apr 30, 2012
5.899
5.899
5.767
5.797
2,046,871
-0.07(-1.19%)
Apr 27, 2012
5.914
5.920
5.815
5.866
1,437,949
-0.04(-0.62%)
Apr 26, 2012
5.697
5.914
5.697
5.903
1,518,653
+0.19(+3.38%)
Apr 25, 2012
5.668
5.710
5.644
5.710
715,922
+0.08(+1.44%)
Apr 24, 2012
5.604
5.635
5.582
5.629
1,415,793
+0.02(+0.33%)
Apr 23, 2012
5.605
5.616
5.550
5.611
1,541,146
-0.02(-0.36%)
Apr 20, 2012
5.638
5.651
5.605
5.631
963,854
+0.05(+0.86%)
Apr 19, 2012
5.594
5.618
5.559
5.583
940,463
-0.02(-0.30%)
Apr 18, 2012
5.558
5.600
5.526
5.600
1,219,600
+0.03(+0.53%)
Apr 17, 2012
5.607
5.626
5.554
5.570
798,209
+0.02(+0.36%)
Apr 16, 2012
5.646
5.646
5.526
5.550
831,139
-0.04(-0.79%)
Apr 13, 2012
5.694
5.706
5.594
5.594
1,210,193
-0.08(-1.33%)
Apr 12, 2012
5.541
5.670
5.541
5.670
1,332,815
+0.14(+2.59%)
Apr 11, 2012
5.480
5.526
5.449
5.526
1,700,295
+0.08(+1.38%)
Apr 10, 2012
5.559
5.570
5.422
5.451
2,544,053
-0.11(-2.02%)
Apr 09, 2012
5.651
5.675
5.523
5.563
1,884,539
-0.12(-2.10%)
Apr 05, 2012
5.760
5.760
5.642
5.683
1,349,666
-0.07(-1.18%)
Apr 04, 2012
5.780
5.809
5.729
5.751
1,456,232
-0.06(-1.07%)
Apr 03, 2012
5.809
5.839
5.786
5.813
1,200,567
+0.00(+0.06%)
Apr 02, 2012
5.831
5.859
5.718
5.809
2,291,599
+0.00(+0.03%)
Mar 30, 2012
5.749
5.815
5.736
5.808
1,564,364
+0.09(+1.61%)
Mar 29, 2012
5.679
5.716
5.641
5.716
1,417,850
+0.04(+0.65%)
Mar 28, 2012
5.668
5.694
5.618
5.679
1,190,349
+0.00(+0.06%)
Mar 27, 2012
5.703
5.703
5.648
5.675
987,872
+0.00(+0.03%)
Mar 26, 2012
5.675
5.690
5.598
5.673
1,417,659
+0.06(+0.98%)
Mar 23, 2012
5.602
5.710
5.580
5.618
2,140,720
+0.02(+0.30%)
Mar 22, 2012
5.556
5.627
5.514
5.602
1,187,813
+0.04(+0.73%)
Mar 21, 2012
5.530
5.565
5.477
5.561
2,106,506
+0.04(+0.67%)
Mar 20, 2012
5.615
5.620
5.512
5.525
2,691,008
-0.11(-2.02%)
Mar 19, 2012
5.697
5.703
5.616
5.638
1,237,562
-0.05(-0.87%)
Mar 16, 2012
5.725
5.725
5.651
5.688
1,074,909
-0.01(-0.13%)
Mar 15, 2012
5.705
5.721
5.618
5.695
2,077,559
-0.02(-0.29%)
Mar 14, 2012
5.784
5.789
5.699
5.712
2,070,001
-0.10(-1.74%)
Mar 13, 2012
5.798
5.813
5.736
5.813
1,084,926
+0.05(+0.93%)
Mar 12, 2012
5.694
5.819
5.694
5.760
1,817,498
+0.07(+1.19%)
Mar 09, 2012
5.651
5.732
5.638
5.692
1,453,979
+0.05(+0.81%)
Mar 08, 2012
5.591
5.657
5.572
5.646
1,502,775
+0.10(+1.79%)
Mar 07, 2012
5.539
5.563
5.497
5.547
3,080,699
+0.03(+0.57%)
Mar 06, 2012
5.449
5.526
5.426
5.515
1,544,047
+0.02(+0.37%)
Mar 05, 2012
5.440
5.514
5.409
5.495
1,648,485
+0.06(+1.08%)
Mar 02, 2012
5.457
5.484
5.412
5.436
4,301,116
-0.01(-0.20%)
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
.