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 (%)
Jan 31, 2013
7.198
7.204
7.057
7.099
1,057,200
-0.07(-1.03%)
Jan 30, 2013
7.063
7.213
7.063
7.173
1,347,254
+0.11(+1.56%)
Jan 29, 2013
7.052
7.082
7.034
7.063
699,950
+0.03(+0.49%)
Jan 28, 2013
7.103
7.103
7.002
7.029
1,094,581
-0.05(-0.75%)
Jan 25, 2013
7.053
7.167
7.044
7.082
1,009,640
+0.04(+0.54%)
Jan 24, 2013
7.044
7.053
7.010
7.044
802,875
+0.01(+0.19%)
Jan 23, 2013
7.036
7.053
6.977
7.031
820,411
-0.01(-0.19%)
Jan 22, 2013
6.981
7.072
6.974
7.044
1,429,797
+0.10(+1.51%)
Jan 18, 2013
6.835
6.953
6.813
6.939
1,473,854
+0.11(+1.61%)
Jan 17, 2013
6.837
6.859
6.793
6.829
3,300,040
+0.01(+0.17%)
Jan 16, 2013
6.943
6.968
6.810
6.818
4,068,384
-0.15(-2.21%)
Jan 15, 2013
6.979
6.983
6.945
6.972
653,090
-0.00(-0.05%)
Jan 14, 2013
6.966
6.985
6.924
6.975
987,643
+0.01(+0.14%)
Jan 11, 2013
6.979
6.993
6.920
6.966
730,199
-0.01(-0.16%)
Jan 10, 2013
7.053
7.053
6.964
6.977
1,289,438
-0.06(-0.81%)
Jan 09, 2013
7.090
7.090
6.977
7.034
1,085,192
-0.00(-0.05%)
Jan 08, 2013
7.059
7.067
6.977
7.038
1,941,497
-0.03(-0.43%)
Jan 07, 2013
6.958
7.109
6.958
7.069
1,787,852
+0.11(+1.56%)
Jan 04, 2013
6.915
6.960
6.890
6.960
1,523,733
+0.10(+1.44%)
Jan 03, 2013
6.852
6.894
6.816
6.861
1,270,455
+0.05(+0.67%)
Jan 02, 2013
6.785
6.825
6.768
6.816
1,686,678
+0.11(+1.70%)
Dec 31, 2012
6.629
6.702
6.592
6.702
1,551,048
+0.09(+1.38%)
Dec 28, 2012
6.550
6.618
6.540
6.610
929,469
+0.03(+0.43%)
Dec 27, 2012
6.607
6.609
6.550
6.582
1,157,694
-0.02(-0.32%)
Dec 26, 2012
6.610
6.648
6.582
6.603
635,185
-0.02(-0.29%)
Dec 24, 2012
6.578
6.654
6.573
6.622
422,303
+0.04(+0.61%)
Dec 21, 2012
6.540
6.584
6.533
6.582
1,208,894
+0.02(+0.29%)
Dec 20, 2012
6.588
6.588
6.523
6.563
777,696
+0.02(+0.38%)
Dec 19, 2012
6.515
6.552
6.487
6.538
1,081,637
+0.03(+0.41%)
Dec 18, 2012
6.552
6.569
6.503
6.512
1,170,902
-0.04(-0.64%)
Dec 17, 2012
6.506
6.555
6.466
6.553
842,587
+0.05(+0.73%)
Dec 14, 2012
6.485
6.546
6.483
6.506
581,798
+0.02(+0.29%)
Dec 13, 2012
6.529
6.576
6.485
6.487
714,236
-0.05(-0.81%)
Dec 12, 2012
6.563
6.603
6.527
6.540
912,553
+0.00(+0.00%)
Dec 11, 2012
6.536
6.569
6.517
6.540
1,066,530
+0.02(+0.38%)
Dec 10, 2012
6.407
6.531
6.407
6.515
1,151,204
+0.10(+1.51%)
Dec 07, 2012
6.413
6.455
6.398
6.418
1,010,466
+0.03(+0.45%)
Dec 06, 2012
6.388
6.460
6.380
6.390
767,671
-0.00(-0.06%)
Dec 05, 2012
6.329
6.436
6.329
6.394
1,479,130
+0.08(+1.20%)
Dec 04, 2012
6.455
6.475
6.302
6.318
3,022,740
-0.14(-2.18%)
Nov 30, 2012
6.417
6.460
6.403
6.458
1,324,700
+0.03(+0.53%)
Nov 29, 2012
6.451
6.464
6.409
6.424
1,447,192
+0.01(+0.15%)
Nov 28, 2012
6.354
6.443
6.327
6.415
1,835,232
+0.08(+1.25%)
Nov 27, 2012
6.413
6.425
6.332
6.336
1,218,413
-0.08(-1.17%)
Nov 26, 2012
6.392
6.420
6.377
6.411
1,102,245
+0.02(+0.29%)
Nov 23, 2012
6.409
6.537
6.353
6.392
1,251,167
+0.00(+0.06%)
Nov 21, 2012
6.368
6.411
6.287
6.388
911,291
+0.05(+0.71%)
Nov 20, 2012
6.317
6.351
6.283
6.343
1,402,005
+0.05(+0.75%)
Nov 19, 2012
6.232
6.315
6.232
6.296
1,910,554
+0.07(+1.15%)
Nov 16, 2012
6.195
6.270
6.144
6.225
1,314,501
+0.03(+0.49%)
Nov 15, 2012
6.272
6.287
6.135
6.195
1,885,155
-0.11(-1.70%)
Nov 14, 2012
6.332
6.332
6.262
6.302
1,463,530
+0.00(+0.03%)
Nov 13, 2012
6.204
6.315
6.204
6.300
1,046,443
+0.05(+0.84%)
Nov 12, 2012
6.368
6.368
6.214
6.247
975,050
-0.06(-1.01%)
Nov 09, 2012
6.360
6.385
6.270
6.311
881,962
-0.07(-1.12%)
Nov 08, 2012
6.396
6.496
6.356
6.383
2,271,590
+0.05(+0.74%)
Nov 07, 2012
6.415
6.415
6.114
6.336
2,785,819
-0.10(-1.55%)
Nov 06, 2012
6.484
6.514
6.435
6.435
1,498,971
-0.03(-0.49%)
Nov 05, 2012
6.456
6.509
6.423
6.467
901,594
+0.01(+0.09%)
Nov 02, 2012
6.454
6.499
6.426
6.462
1,347,873
+0.05(+0.76%)
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
.