Brookfield Infrastructure Partners L.P. (NY: BIP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	2.580	2.580	2.540	2.544	442,869	-0.03(-1.11%)
Jan 28, 2010	2.564	2.574	2.547	2.572	561,556	-0.00(-0.06%)
Jan 27, 2010	2.580	2.580	2.531	2.574	696,382	-0.00(-0.12%)
Jan 26, 2010	2.563	2.599	2.563	2.577	315,902	+0.00(+0.19%)
Jan 25, 2010	2.620	2.631	2.566	2.572	643,547	-0.02(-0.86%)
Jan 22, 2010	2.644	2.661	2.579	2.595	666,760	-0.04(-1.45%)
Jan 21, 2010	2.701	2.701	2.628	2.633	775,012	-0.05(-1.96%)
Jan 20, 2010	2.719	2.735	2.676	2.685	739,052	-0.03(-1.06%)
Jan 19, 2010	2.660	2.749	2.660	2.714	1,001,266	+0.06(+2.34%)
Jan 15, 2010	2.704	2.652	2.652	2.652	1,176,060	-0.05(-1.71%)
Jan 14, 2010	2.720	2.726	2.690	2.698	577,997	-0.01(-0.24%)
Jan 13, 2010	2.703	2.731	2.687	2.704	1,162,233	+0.02(+0.77%)
Jan 12, 2010	2.698	2.736	2.663	2.684	669,135	-0.02(-0.77%)
Jan 11, 2010	2.720	2.720	2.690	2.704	804,772	+0.01(+0.53%)
Jan 08, 2010	2.704	2.730	2.684	2.690	752,282	-0.01(-0.47%)
Jan 07, 2010	2.709	2.720	2.685	2.703	1,002,497	-0.00(-0.12%)
Jan 06, 2010	2.696	2.720	2.682	2.706	645,199	+0.01(+0.35%)
Jan 05, 2010	2.657	2.711	2.657	2.696	932,360	+0.04(+1.32%)
Jan 04, 2010	2.711	2.738	2.658	2.661	1,062,261	-0.01(-0.30%)
Dec 31, 2009	2.666	2.669	2.669	2.669	902,777	-0.01(-0.30%)
Dec 30, 2009	2.673	2.722	2.652	2.677	855,119	+0.01(+0.48%)
Dec 29, 2009	2.706	2.762	2.650	2.665	1,218,592	-0.02(-0.89%)
Dec 28, 2009	2.588	2.722	2.588	2.688	743,010	+0.12(+4.65%)
Dec 24, 2009	2.599	2.601	2.563	2.569	412,620	-0.02(-0.62%)
Dec 23, 2009	2.580	2.628	2.563	2.585	717,905	+0.03(+1.06%)
Dec 22, 2009	2.567	2.579	2.548	2.558	939,805	+0.00(+0.06%)
Dec 21, 2009	2.518	2.579	2.518	2.556	1,738,263	+0.05(+2.16%)
Dec 18, 2009	2.540	2.540	2.501	2.502	1,373,741	-0.01(-0.57%)
Dec 17, 2009	2.467	2.517	2.451	2.517	1,509,585	+0.04(+1.41%)
Dec 16, 2009	2.464	2.483	2.451	2.482	1,170,909	+0.02(+0.84%)
Dec 15, 2009	2.469	2.475	2.451	2.461	1,200,015	-0.00(-0.19%)
Dec 14, 2009	2.464	2.477	2.456	2.466	1,114,681	+0.01(+0.32%)
Dec 11, 2009	2.477	2.477	2.442	2.458	1,336,675	+0.01(+0.26%)
Dec 10, 2009	2.466	2.486	2.432	2.451	1,577,026	+0.00(+0.06%)
Dec 09, 2009	2.467	2.478	2.435	2.450	1,478,462	-0.00(-0.19%)
Dec 08, 2009	2.509	2.523	2.451	2.454	1,982,491	-0.04(-1.47%)
Dec 07, 2009	2.486	2.509	2.475	2.491	1,456,631	+0.01(+0.38%)
Dec 04, 2009	2.532	2.547	2.475	2.482	1,198,576	+0.00(+0.06%)
Dec 03, 2009	2.531	2.531	2.475	2.480	2,083,354	+0.00(+0.00%)
Dec 02, 2009	2.488	2.521	2.467	2.480	2,855,848	-0.02(-0.64%)
Dec 01, 2009	2.474	2.505	2.451	2.496	614,328	+0.04(+1.82%)
Nov 30, 2009	2.469	2.512	2.445	2.451	1,007,768	-0.02(-0.77%)
Nov 27, 2009	2.451	2.477	2.451	2.470	232,761	-0.04(-1.40%)
Nov 25, 2009	2.529	2.537	2.488	2.505	502,558	-0.05(-1.81%)
Nov 24, 2009	2.590	2.711	2.534	2.552	968,647	+0.00(+0.00%)
Nov 23, 2009	2.548	2.583	2.532	2.552	1,347,041	+0.03(+1.26%)
Nov 20, 2009	2.534	2.534	2.482	2.520	1,006,681	+0.03(+1.22%)
Nov 19, 2009	2.537	2.558	2.475	2.490	502,558	-0.06(-2.37%)
Nov 18, 2009	2.560	2.566	2.517	2.550	790,498	+0.01(+0.50%)
Nov 17, 2009	2.563	2.607	2.515	2.537	1,177,693	-0.03(-0.99%)
Nov 16, 2009	2.475	2.574	2.412	2.563	989,687	+0.14(+5.85%)
Nov 13, 2009	2.427	2.435	2.412	2.421	951,723	+0.00(+0.07%)
Nov 12, 2009	2.428	2.428	2.412	2.419	577,431	-0.01(-0.46%)
Nov 11, 2009	2.435	2.451	2.388	2.431	680,230	+0.00(+0.20%)
Nov 10, 2009	2.413	2.467	2.413	2.426	1,770,674	+0.01(+0.59%)
Nov 09, 2009	2.362	2.419	2.362	2.412	662,602	+0.07(+3.13%)
Nov 06, 2009	2.335	2.351	2.311	2.338	1,462,750	-0.00(-0.20%)
Nov 05, 2009	2.396	2.396	2.328	2.343	1,466,852	+0.00(+0.14%)
Nov 04, 2009	2.364	2.372	2.334	2.340	1,475,132	-0.00(-0.14%)
Nov 03, 2009	2.326	2.356	2.291	2.343	2,941,671	+0.02(+0.82%)

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.