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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.399	8.399	8.324	8.385	866,912	-0.00(-0.02%)
Jun 27, 2014	8.240	8.411	8.240	8.387	305,206	+0.11(+1.36%)
Jun 26, 2014	8.270	8.294	8.236	8.274	346,888	-0.02(-0.19%)
Jun 25, 2014	8.290	8.344	8.250	8.290	700,379	+0.04(+0.44%)
Jun 24, 2014	8.304	8.306	8.252	8.254	786,654	-0.02(-0.24%)
Jun 23, 2014	8.292	8.357	8.254	8.274	997,789	-0.03(-0.31%)
Jun 20, 2014	8.342	8.370	8.298	8.300	901,668	+0.00(+0.05%)
Jun 19, 2014	8.363	8.381	8.292	8.296	494,891	-0.03(-0.39%)
Jun 18, 2014	8.312	8.347	8.292	8.328	504,788	+0.03(+0.36%)
Jun 17, 2014	8.236	8.302	8.180	8.298	386,515	+0.06(+0.76%)
Jun 16, 2014	8.262	8.298	8.220	8.236	576,096	+0.01(+0.15%)
Jun 13, 2014	8.258	8.258	8.190	8.224	625,639	+0.01(+0.12%)
Jun 12, 2014	8.316	8.353	8.204	8.214	938,508	-0.14(-1.66%)
Jun 11, 2014	8.365	8.417	8.270	8.353	720,496	-0.01(-0.14%)
Jun 10, 2014	8.385	8.391	8.342	8.365	678,148	-0.01(-0.14%)
Jun 06, 2014	8.320	8.403	8.320	8.377	1,253,731	+0.02(+0.22%)
Jun 05, 2014	8.208	8.363	8.184	8.359	766,522	+0.14(+1.76%)
Jun 04, 2014	8.234	8.244	8.156	8.214	446,403	-0.02(-0.27%)
Jun 03, 2014	8.194	8.266	8.169	8.236	830,739	+0.04(+0.44%)
Jun 02, 2014	8.188	8.230	8.158	8.200	795,779	+0.02(+0.30%)
May 30, 2014	8.115	8.232	8.061	8.176	609,831	+0.09(+1.12%)
May 29, 2014	8.202	8.232	8.075	8.085	605,631	-0.15(-1.78%)
May 28, 2014	8.375	8.376	8.170	8.232	603,915	-0.10(-1.23%)
May 27, 2014	8.303	8.355	8.267	8.334	772,047	+0.11(+1.28%)
May 23, 2014	8.207	8.229	8.229	8.229	928,146	+0.00(+0.02%)
May 22, 2014	8.108	8.241	8.108	8.227	403,783	+0.12(+1.47%)
May 21, 2014	8.088	8.134	8.046	8.108	1,154,681	+0.01(+0.10%)
May 20, 2014	8.003	8.104	8.003	8.100	2,280,314	+0.07(+0.82%)
May 19, 2014	8.021	8.050	7.989	8.034	533,039	+0.01(+0.17%)
May 16, 2014	8.013	8.038	7.953	8.021	349,665	+0.01(+0.10%)
May 15, 2014	8.086	8.104	8.003	8.013	426,524	-0.09(-1.10%)
May 14, 2014	8.052	8.112	8.046	8.102	385,437	+0.05(+0.59%)
May 13, 2014	8.098	8.124	7.987	8.054	617,307	-0.02(-0.20%)
May 12, 2014	8.118	8.168	8.050	8.070	672,030	-0.00(-0.05%)
May 09, 2014	8.166	8.166	8.060	8.074	635,442	-0.06(-0.73%)
May 08, 2014	8.082	8.181	8.082	8.134	715,412	+0.05(+0.56%)
May 07, 2014	8.027	8.110	8.011	8.088	673,308	+0.10(+1.22%)
May 06, 2014	7.874	8.011	7.796	7.991	1,575,568	+0.15(+1.87%)
May 05, 2014	7.818	7.862	7.788	7.844	843,238	+0.05(+0.61%)
May 02, 2014	7.748	7.814	7.689	7.796	874,601	+0.05(+0.64%)
May 01, 2014	7.721	7.768	7.709	7.746	475,282	+0.00(+0.00%)
Apr 30, 2014	7.772	7.776	7.711	7.746	800,581	-0.02(-0.26%)
Apr 29, 2014	7.792	7.828	7.742	7.766	784,112	-0.01(-0.08%)
Apr 28, 2014	7.782	7.827	7.748	7.772	892,228	-0.01(-0.13%)
Apr 25, 2014	7.872	7.887	7.760	7.782	441,448	-0.11(-1.43%)
Apr 24, 2014	7.941	7.971	7.883	7.895	601,573	-0.02(-0.20%)
Apr 23, 2014	7.794	7.911	7.784	7.911	466,433	+0.15(+1.92%)
Apr 22, 2014	7.838	7.842	7.732	7.762	1,031,429	-0.07(-0.86%)
Apr 21, 2014	7.887	7.893	7.826	7.830	431,426	-0.06(-0.81%)
Apr 17, 2014	7.891	7.893	7.893	7.893	626,146	-0.01(-0.08%)
Apr 16, 2014	7.895	7.905	7.840	7.899	948,787	+0.07(+0.84%)
Apr 15, 2014	7.802	7.889	7.780	7.834	1,079,664	+0.03(+0.41%)
Apr 14, 2014	7.748	7.838	7.748	7.802	558,070	+0.07(+0.90%)
Apr 11, 2014	7.768	7.788	7.730	7.732	545,763	-0.03(-0.41%)
Apr 10, 2014	7.750	7.822	7.713	7.764	1,225,052	+0.09(+1.11%)
Apr 09, 2014	7.613	7.692	7.592	7.679	579,839	+0.06(+0.73%)
Apr 08, 2014	7.637	7.681	7.550	7.623	1,154,112	+0.02(+0.24%)
Apr 07, 2014	7.736	7.742	7.605	7.605	811,946	-0.14(-1.77%)
Apr 04, 2014	7.792	7.848	7.734	7.742	450,306	-0.04(-0.56%)
Apr 03, 2014	7.881	7.881	7.766	7.786	382,487	-0.06(-0.78%)
Apr 02, 2014	7.860	7.879	7.836	7.848	494,922	+0.00(+0.00%)

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.