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
)
30.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 26, 2010
2.742
2.742
2.686
2.699
705,684
-0.03(-1.02%)
Feb 25, 2010
2.709
2.735
2.697
2.727
510,178
-0.00(-0.06%)
Feb 24, 2010
2.753
2.776
2.725
2.729
556,895
-0.00(-0.15%)
Feb 23, 2010
2.746
2.763
2.725
2.733
782,345
-0.03(-0.99%)
Feb 22, 2010
2.754
2.760
2.734
2.760
546,407
+0.02(+0.59%)
Feb 19, 2010
2.728
2.746
2.705
2.744
640,207
+0.01(+0.24%)
Feb 18, 2010
2.744
2.749
2.723
2.737
661,526
+0.01(+0.24%)
Feb 17, 2010
2.752
2.752
2.717
2.731
1,046,931
-0.00(-0.12%)
Feb 16, 2010
2.691
2.739
2.691
2.734
400,416
+0.05(+1.74%)
Feb 12, 2010
2.687
2.687
2.687
2.687
825,243
-0.01(-0.42%)
Feb 11, 2010
2.694
2.704
2.675
2.699
613,659
+0.01(+0.54%)
Feb 10, 2010
2.683
2.700
2.655
2.684
1,173,493
+0.00(+0.12%)
Feb 09, 2010
2.691
2.697
2.639
2.681
514,308
+0.01(+0.54%)
Feb 08, 2010
2.612
2.691
2.612
2.666
751,064
+0.07(+2.67%)
Feb 05, 2010
2.583
2.605
2.558
2.597
674,376
+0.01(+0.37%)
Feb 04, 2010
2.610
2.613
2.574
2.587
423,141
-0.04(-1.41%)
Feb 03, 2010
2.637
2.637
2.599
2.624
1,076,954
-0.00(-0.18%)
Feb 02, 2010
2.633
2.636
2.606
2.629
487,234
+0.03(+0.99%)
Feb 01, 2010
2.599
2.613
2.591
2.603
682,801
+0.02(+0.94%)
Jan 29, 2010
2.616
2.616
2.576
2.579
436,746
-0.03(-1.11%)
Jan 28, 2010
2.600
2.610
2.583
2.608
553,792
-0.00(-0.06%)
Jan 27, 2010
2.616
2.616
2.566
2.610
686,754
-0.00(-0.12%)
Jan 26, 2010
2.599
2.636
2.599
2.613
311,535
+0.00(+0.19%)
Jan 25, 2010
2.657
2.668
2.602
2.608
634,650
-0.02(-0.86%)
Jan 22, 2010
2.681
2.699
2.615
2.631
657,542
-0.04(-1.45%)
Jan 21, 2010
2.739
2.739
2.665
2.670
764,297
-0.05(-1.96%)
Jan 20, 2010
2.757
2.773
2.713
2.723
728,834
-0.03(-1.06%)
Jan 19, 2010
2.697
2.788
2.697
2.752
987,423
+0.06(+2.34%)
Jan 15, 2010
2.742
2.689
2.689
2.689
1,159,801
-0.05(-1.71%)
Jan 14, 2010
2.758
2.764
2.728
2.736
570,006
-0.01(-0.24%)
Jan 13, 2010
2.741
2.770
2.725
2.742
1,146,164
+0.02(+0.77%)
Jan 12, 2010
2.736
2.775
2.700
2.721
659,884
-0.02(-0.77%)
Jan 11, 2010
2.758
2.758
2.728
2.742
793,646
+0.01(+0.53%)
Jan 08, 2010
2.742
2.768
2.721
2.728
741,882
-0.01(-0.47%)
Jan 07, 2010
2.747
2.758
2.723
2.741
988,637
-0.00(-0.12%)
Jan 06, 2010
2.734
2.758
2.720
2.744
636,279
+0.01(+0.35%)
Jan 05, 2010
2.694
2.749
2.694
2.734
919,470
+0.04(+1.32%)
Jan 04, 2010
2.749
2.776
2.696
2.699
1,047,575
-0.01(-0.30%)
Dec 31, 2009
2.704
2.707
2.707
2.707
890,296
-0.01(-0.30%)
Dec 30, 2009
2.710
2.760
2.689
2.715
843,296
+0.01(+0.48%)
Dec 29, 2009
2.744
2.800
2.687
2.702
1,201,744
-0.02(-0.89%)
Dec 28, 2009
2.624
2.760
2.624
2.726
732,737
+0.12(+4.65%)
Dec 24, 2009
2.636
2.637
2.599
2.605
406,915
-0.02(-0.62%)
Dec 23, 2009
2.616
2.665
2.599
2.621
707,980
+0.03(+1.06%)
Dec 22, 2009
2.603
2.615
2.584
2.594
926,812
+0.00(+0.06%)
Dec 21, 2009
2.553
2.615
2.553
2.592
1,714,232
+0.05(+2.16%)
Dec 18, 2009
2.576
2.576
2.536
2.537
1,354,749
-0.01(-0.57%)
Dec 17, 2009
2.502
2.552
2.486
2.552
1,488,715
+0.04(+1.41%)
Dec 16, 2009
2.499
2.518
2.486
2.516
1,154,720
+0.02(+0.84%)
Dec 15, 2009
2.503
2.510
2.486
2.495
1,183,424
-0.00(-0.19%)
Dec 14, 2009
2.498
2.511
2.491
2.500
1,099,270
+0.01(+0.32%)
Dec 11, 2009
2.511
2.511
2.476
2.492
1,318,195
+0.01(+0.26%)
Dec 10, 2009
2.500
2.521
2.466
2.486
1,555,224
+0.00(+0.07%)
Dec 09, 2009
2.502
2.513
2.470
2.484
1,458,022
-0.00(-0.19%)
Dec 08, 2009
2.544
2.558
2.486
2.489
1,955,082
-0.04(-1.47%)
Dec 07, 2009
2.521
2.544
2.510
2.526
1,436,493
+0.01(+0.39%)
Dec 04, 2009
2.568
2.583
2.510
2.516
1,182,005
+0.00(+0.06%)
Dec 03, 2009
2.566
2.566
2.510
2.515
2,054,551
+0.00(+0.00%)
Dec 02, 2009
2.523
2.557
2.502
2.515
2,816,365
-0.02(-0.64%)
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
.