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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	3.841	3.852	3.807	3.819	1,961,250	-0.01(-0.18%)
Mar 30, 2011	3.864	3.867	3.817	3.826	1,288,255	+0.01(+0.18%)
Mar 29, 2011	3.862	3.877	3.788	3.819	1,330,432	-0.04(-1.07%)
Mar 28, 2011	3.886	3.905	3.853	3.860	870,248	+0.00(+0.00%)
Mar 25, 2011	3.901	3.905	3.853	3.860	918,348	-0.02(-0.58%)
Mar 24, 2011	3.895	3.919	3.848	3.883	1,297,908	+0.02(+0.40%)
Mar 23, 2011	3.850	3.883	3.821	3.867	1,279,213	+0.02(+0.58%)
Mar 22, 2011	3.836	3.857	3.824	3.845	901,289	+0.02(+0.63%)
Mar 21, 2011	3.824	3.845	3.810	3.821	1,113,664	+0.01(+0.27%)
Mar 18, 2011	3.817	3.867	3.785	3.810	968,630	+0.01(+0.32%)
Mar 17, 2011	3.798	3.805	3.752	3.798	1,661,618	+0.03(+0.68%)
Mar 16, 2011	3.788	3.790	3.709	3.773	1,477,217	-0.01(-0.14%)
Mar 15, 2011	3.716	3.812	3.712	3.778	1,959,534	-0.01(-0.27%)
Mar 14, 2011	3.850	3.851	3.740	3.788	1,580,196	-0.04(-0.99%)
Mar 11, 2011	3.822	3.853	3.783	3.826	2,333,362	+0.02(+0.54%)
Mar 10, 2011	3.910	3.910	3.800	3.805	1,490,483	-0.11(-2.81%)
Mar 09, 2011	3.981	3.981	3.908	3.915	1,119,197	-0.01(-0.26%)
Mar 08, 2011	3.891	3.960	3.876	3.926	1,115,677	+0.03(+0.88%)
Mar 07, 2011	3.970	3.974	3.862	3.891	1,550,156	-0.07(-1.65%)
Mar 04, 2011	3.994	3.996	3.944	3.956	1,141,307	+0.01(+0.13%)
Mar 03, 2011	3.970	3.975	3.929	3.951	1,578,049	-0.00(-0.04%)
Mar 02, 2011	3.917	3.979	3.908	3.953	3,273,123	+0.04(+0.97%)
Mar 01, 2011	3.900	3.944	3.889	3.915	1,455,439	+0.03(+0.89%)
Feb 28, 2011	3.908	3.951	3.874	3.881	1,817,107	-0.01(-0.31%)
Feb 25, 2011	3.886	3.908	3.867	3.893	987,691	+0.04(+1.12%)
Feb 24, 2011	3.874	3.901	3.846	3.850	1,266,337	+0.02(+0.49%)
Feb 23, 2011	3.907	3.916	3.775	3.831	3,004,761	-0.09(-2.21%)
Feb 22, 2011	3.992	3.992	3.892	3.917	1,862,311	-0.07(-1.87%)
Feb 18, 2011	3.987	4.033	3.975	3.992	1,281,577	+0.03(+0.64%)
Feb 17, 2011	3.978	3.982	3.940	3.967	1,618,389	+0.00(+0.04%)
Feb 16, 2011	3.936	4.012	3.936	3.965	2,586,439	+0.04(+1.04%)
Feb 15, 2011	3.934	3.934	3.890	3.924	2,141,889	+0.01(+0.26%)
Feb 14, 2011	3.870	3.916	3.833	3.914	2,815,507	+0.08(+2.03%)
Feb 11, 2011	3.846	3.860	3.834	3.836	888,923	-0.02(-0.53%)
Feb 10, 2011	3.865	3.884	3.839	3.856	802,269	-0.02(-0.39%)
Feb 09, 2011	3.855	3.878	3.850	3.872	1,027,679	+0.02(+0.57%)
Feb 08, 2011	3.877	3.882	3.838	3.850	927,687	-0.01(-0.35%)
Feb 07, 2011	3.880	3.899	3.862	3.863	1,359,252	+0.05(+1.29%)
Feb 04, 2011	3.794	3.853	3.768	3.814	1,954,298	+0.09(+2.32%)
Feb 03, 2011	3.726	3.741	3.699	3.728	780,695	+0.01(+0.14%)
Feb 02, 2011	3.719	3.746	3.706	3.723	1,083,256	+0.01(+0.27%)
Feb 01, 2011	3.690	3.729	3.670	3.712	1,370,190	+0.03(+0.83%)
Jan 31, 2011	3.684	3.712	3.670	3.682	518,532	+0.02(+0.60%)
Jan 28, 2011	3.704	3.704	3.645	3.660	587,990	-0.04(-0.96%)
Jan 27, 2011	3.695	3.707	3.672	3.695	678,774	+0.01(+0.32%)
Jan 26, 2011	3.653	3.706	3.653	3.684	1,068,113	+0.04(+1.12%)
Jan 25, 2011	3.677	3.689	3.629	3.643	1,038,716	-0.05(-1.33%)
Jan 24, 2011	3.670	3.709	3.648	3.692	1,324,311	+0.02(+0.41%)
Jan 21, 2011	3.607	3.677	3.606	3.677	698,890	+0.08(+2.21%)
Jan 20, 2011	3.626	3.651	3.580	3.597	700,518	-0.04(-1.03%)
Jan 19, 2011	3.667	3.673	3.621	3.634	925,893	-0.01(-0.23%)
Jan 18, 2011	3.751	3.753	3.626	3.643	2,724,493	-0.03(-0.92%)
Jan 14, 2011	3.645	3.692	3.628	3.677	1,594,178	-0.02(-0.41%)
Jan 13, 2011	3.678	3.699	3.648	3.692	1,386,242	+0.01(+0.18%)
Jan 12, 2011	3.709	3.709	3.675	3.685	715,532	+0.01(+0.14%)
Jan 11, 2011	3.711	3.711	3.680	3.680	1,224,620	-0.02(-0.64%)
Jan 10, 2011	3.702	3.729	3.682	3.704	778,194	-0.01(-0.18%)
Jan 07, 2011	3.656	3.729	3.655	3.711	979,500	+0.08(+2.10%)
Jan 06, 2011	3.641	3.663	3.626	3.634	551,757	-0.01(-0.19%)
Jan 05, 2011	3.572	3.673	3.568	3.641	891,105	+0.06(+1.70%)
Jan 04, 2011	3.577	3.611	3.526	3.580	1,427,654	+0.01(+0.19%)

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.