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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.592	9.700	9.565	9.662	1,030,479	+0.08(+0.80%)
May 27, 2016	9.603	9.585	9.585	9.585	766,973	+0.02(+0.26%)
May 26, 2016	9.558	9.605	9.504	9.560	611,073	+0.06(+0.62%)
May 25, 2016	9.501	9.550	9.428	9.501	934,943	+0.02(+0.16%)
May 24, 2016	9.515	9.564	9.461	9.486	637,344	+0.02(+0.19%)
May 23, 2016	9.504	9.521	9.446	9.468	257,581	-0.05(-0.54%)
May 20, 2016	9.533	9.577	9.479	9.519	717,813	-0.01(-0.14%)
May 19, 2016	9.642	9.642	9.488	9.533	494,933	-0.11(-1.13%)
May 18, 2016	9.738	9.802	9.642	9.642	537,273	-0.13(-1.32%)
May 17, 2016	9.664	9.798	9.651	9.771	419,770	+0.11(+1.11%)
May 16, 2016	9.671	9.791	9.643	9.664	432,824	+0.09(+0.91%)
May 13, 2016	9.555	9.610	9.535	9.577	590,998	-0.09(-0.92%)
May 12, 2016	9.726	9.778	9.648	9.666	343,110	-0.01(-0.12%)
May 11, 2016	9.599	9.731	9.528	9.677	488,267	+0.05(+0.49%)
May 10, 2016	9.568	9.675	9.440	9.631	962,175	+0.10(+1.05%)
May 09, 2016	9.689	9.689	9.483	9.530	730,494	-0.12(-1.20%)
May 06, 2016	9.390	9.695	9.390	9.646	675,325	+0.22(+2.37%)
May 05, 2016	9.207	9.463	9.207	9.423	481,399	+0.17(+1.81%)
May 04, 2016	9.348	9.356	9.189	9.256	507,362	-0.10(-1.10%)
May 03, 2016	9.294	9.414	9.151	9.359	790,163	-0.02(-0.19%)
May 02, 2016	9.385	9.431	9.327	9.376	819,925	-0.03(-0.28%)
Apr 29, 2016	9.499	9.537	9.321	9.403	525,794	-0.09(-0.94%)
Apr 28, 2016	9.486	9.584	9.472	9.492	413,315	+0.00(+0.00%)
Apr 27, 2016	9.430	9.555	9.430	9.492	609,407	+0.07(+0.71%)
Apr 26, 2016	9.408	9.500	9.397	9.426	472,769	+0.03(+0.36%)
Apr 25, 2016	9.370	9.419	9.314	9.392	443,836	+0.02(+0.21%)
Apr 22, 2016	9.334	9.506	9.334	9.372	791,692	+0.05(+0.50%)
Apr 21, 2016	9.363	9.365	9.247	9.325	550,896	-0.02(-0.21%)
Apr 20, 2016	9.296	9.363	9.187	9.345	631,854	+0.03(+0.34%)
Apr 19, 2016	9.261	9.348	9.245	9.314	769,398	+0.07(+0.72%)
Apr 18, 2016	9.196	9.272	9.185	9.247	489,352	+0.00(+0.00%)
Apr 15, 2016	9.241	9.314	9.214	9.247	323,620	+0.00(+0.02%)
Apr 14, 2016	9.254	9.294	9.196	9.245	1,559,472	-0.03(-0.29%)
Apr 13, 2016	9.274	9.274	9.212	9.272	1,091,413	-0.00(-0.02%)
Apr 12, 2016	9.212	9.298	9.122	9.274	1,675,512	+0.11(+1.24%)
Apr 11, 2016	9.096	9.214	9.073	9.160	627,323	+0.10(+1.11%)
Apr 08, 2016	8.940	9.076	8.940	9.060	1,386,598	+0.22(+2.50%)
Apr 07, 2016	8.917	8.964	8.817	8.839	893,078	-0.12(-1.32%)
Apr 06, 2016	8.928	9.006	8.882	8.957	728,686	+0.00(+0.02%)
Apr 05, 2016	8.810	9.026	8.717	8.955	1,390,388	-0.03(-0.37%)
Apr 04, 2016	9.281	9.307	8.966	8.989	1,416,356	-0.34(-3.66%)
Apr 01, 2016	9.332	9.426	9.223	9.330	703,966	-0.06(-0.66%)
Mar 31, 2016	9.238	9.437	9.198	9.392	825,559	+0.17(+1.86%)
Mar 30, 2016	9.140	9.263	9.111	9.220	754,214	+0.13(+1.45%)
Mar 29, 2016	9.031	9.111	8.955	9.089	568,713	+0.06(+0.72%)
Mar 28, 2016	8.895	9.041	8.882	9.024	861,552	+0.13(+1.45%)
Mar 24, 2016	8.768	8.895	8.895	8.895	1,017,354	+0.04(+0.40%)
Mar 23, 2016	9.062	9.073	8.859	8.859	1,146,685	-0.21(-2.26%)
Mar 22, 2016	9.053	9.122	8.942	9.064	925,788	-0.01(-0.15%)
Mar 21, 2016	8.951	9.089	8.935	9.078	855,941	+0.13(+1.42%)
Mar 18, 2016	9.015	9.047	8.942	8.951	1,123,064	-0.02(-0.25%)
Mar 17, 2016	8.924	9.067	8.913	8.973	1,259,043	+0.06(+0.62%)
Mar 16, 2016	8.855	8.971	8.810	8.917	886,300	+0.04(+0.50%)
Mar 15, 2016	8.692	8.877	8.623	8.873	569,933	+0.10(+1.14%)
Mar 14, 2016	8.770	8.815	8.685	8.772	396,925	-0.02(-0.28%)
Mar 11, 2016	8.750	8.830	8.699	8.797	711,430	+0.11(+1.23%)
Mar 10, 2016	8.734	8.797	8.601	8.690	658,934	-0.04(-0.41%)
Mar 09, 2016	8.652	8.750	8.602	8.726	790,383	+0.11(+1.27%)
Mar 08, 2016	8.728	8.737	8.581	8.616	908,266	-0.06(-0.72%)
Mar 07, 2016	8.396	8.697	8.362	8.679	937,334	+0.25(+2.93%)
Mar 04, 2016	8.367	8.431	8.293	8.431	1,030,098	+0.10(+1.23%)
Mar 03, 2016	8.347	8.351	8.206	8.329	1,223,305	+0.01(+0.08%)
Mar 02, 2016	8.471	8.480	8.257	8.322	808,446	-0.15(-1.81%)

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.