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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	9.189	9.245	9.061	9.141	1,177,720	-0.12(-1.33%)
Apr 29, 2015	9.278	9.309	9.209	9.264	646,538	-0.01(-0.09%)
Apr 28, 2015	9.313	9.336	9.259	9.272	1,060,556	-0.02(-0.22%)
Apr 27, 2015	9.330	9.343	9.289	9.293	902,666	-0.02(-0.25%)
Apr 24, 2015	9.307	9.338	9.276	9.316	1,272,287	+0.02(+0.18%)
Apr 23, 2015	9.301	9.322	9.268	9.299	524,059	+0.01(+0.09%)
Apr 22, 2015	9.322	9.334	9.280	9.291	497,251	-0.01(-0.09%)
Apr 21, 2015	9.330	9.330	9.205	9.299	1,348,394	-0.03(-0.31%)
Apr 20, 2015	9.322	9.351	9.259	9.328	1,239,904	+0.01(+0.13%)
Apr 17, 2015	9.253	9.322	9.187	9.316	1,274,276	-0.01(-0.07%)
Apr 16, 2015	9.349	9.349	9.253	9.322	1,161,471	+0.03(+0.29%)
Apr 15, 2015	9.289	9.332	9.272	9.295	1,355,372	+0.01(+0.11%)
Apr 14, 2015	9.301	9.326	9.276	9.284	2,209,066	+0.01(+0.13%)
Apr 13, 2015	9.282	9.295	9.251	9.272	2,456,933	-0.04(-0.38%)
Apr 10, 2015	9.303	9.332	9.282	9.307	1,953,356	+0.02(+0.27%)
Apr 09, 2015	9.311	9.332	9.270	9.282	2,997,101	+0.00(+0.04%)
Apr 08, 2015	9.353	9.363	9.251	9.278	13,975,309	-0.27(-2.81%)
Apr 07, 2015	9.680	9.769	9.519	9.547	614,391	-0.14(-1.42%)
Apr 06, 2015	9.536	9.732	9.526	9.684	460,294	+0.16(+1.66%)
Apr 02, 2015	9.428	9.526	9.526	9.526	1,294,240	+0.13(+1.42%)
Apr 01, 2015	9.478	9.555	9.364	9.393	723,938	-0.08(-0.88%)
Mar 31, 2015	9.442	9.553	9.382	9.476	652,281	-0.03(-0.31%)
Mar 30, 2015	9.457	9.576	9.447	9.505	422,442	+0.07(+0.71%)
Mar 27, 2015	9.488	9.594	9.378	9.438	744,479	-0.06(-0.59%)
Mar 26, 2015	9.424	9.613	9.392	9.494	1,358,130	+0.01(+0.15%)
Mar 25, 2015	9.507	9.563	9.399	9.480	921,304	-0.03(-0.28%)
Mar 24, 2015	9.442	9.547	9.397	9.507	1,144,069	+0.08(+0.82%)
Mar 23, 2015	9.388	9.503	9.328	9.430	1,607,823	+0.10(+1.12%)
Mar 20, 2015	9.182	9.388	9.182	9.326	2,826,178	+0.18(+1.96%)
Mar 19, 2015	9.112	9.184	9.085	9.147	1,645,305	+0.00(+0.00%)
Mar 18, 2015	8.962	9.268	8.937	9.147	2,650,482	+0.19(+2.09%)
Mar 17, 2015	8.833	9.008	8.833	8.960	1,671,199	+0.09(+1.01%)
Mar 16, 2015	8.847	8.904	8.795	8.870	1,631,031	+0.02(+0.19%)
Mar 13, 2015	8.941	8.962	8.804	8.854	1,069,485	-0.10(-1.12%)
Mar 12, 2015	8.924	9.016	8.883	8.954	790,822	+0.09(+1.01%)
Mar 11, 2015	8.824	8.926	8.802	8.864	853,588	+0.00(+0.00%)
Mar 10, 2015	8.829	8.961	8.685	8.864	1,161,553	-0.08(-0.88%)
Mar 09, 2015	8.968	8.985	8.914	8.943	1,462,410	-0.02(-0.26%)
Mar 06, 2015	9.189	9.223	8.879	8.966	1,491,832	-0.37(-4.01%)
Mar 05, 2015	9.261	9.370	9.259	9.341	735,410	+0.07(+0.81%)
Mar 04, 2015	9.511	9.538	9.229	9.266	681,997	-0.27(-2.86%)
Mar 03, 2015	9.445	9.578	9.434	9.538	555,249	+0.09(+0.92%)
Mar 02, 2015	9.470	9.499	9.378	9.451	583,821	-0.01(-0.07%)
Feb 27, 2015	9.457	9.540	9.440	9.457	707,569	-0.05(-0.48%)
Feb 26, 2015	9.563	9.582	9.453	9.503	5,827,994	-0.04(-0.39%)
Feb 25, 2015	9.438	9.582	9.407	9.540	8,511,033	+0.12(+1.30%)
Feb 24, 2015	9.319	9.498	9.292	9.418	1,194,964	+0.09(+1.01%)
Feb 23, 2015	9.263	9.393	9.241	9.323	1,596,933	+0.02(+0.27%)
Feb 20, 2015	9.136	9.323	9.101	9.298	1,147,440	+0.15(+1.69%)
Feb 19, 2015	9.204	9.228	9.074	9.144	1,980,179	-0.06(-0.65%)
Feb 18, 2015	9.393	9.409	9.154	9.204	1,392,156	-0.26(-2.78%)
Feb 17, 2015	9.514	9.574	9.446	9.467	908,739	-0.03(-0.37%)
Feb 13, 2015	9.545	9.502	9.502	9.502	1,296,754	-0.04(-0.45%)
Feb 12, 2015	9.356	9.574	9.304	9.545	964,353	+0.21(+2.27%)
Feb 11, 2015	9.146	9.341	9.076	9.333	812,399	+0.16(+1.77%)
Feb 10, 2015	9.111	9.185	9.023	9.171	583,700	+0.07(+0.79%)
Feb 09, 2015	9.220	9.267	9.074	9.099	611,959	-0.12(-1.29%)
Feb 06, 2015	9.317	9.380	9.154	9.218	765,503	-0.13(-1.43%)
Feb 05, 2015	9.062	9.389	9.062	9.352	1,564,604	+0.34(+3.72%)
Feb 04, 2015	8.702	9.115	8.702	9.016	1,471,658	+0.27(+3.08%)
Feb 03, 2015	8.780	8.800	8.696	8.747	1,454,412	+0.05(+0.59%)

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.