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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	8.591	8.644	8.517	8.533	739,280	-0.03(-0.36%)
Nov 26, 2014	8.614	8.564	8.564	8.564	1,904,943	+0.00(+0.02%)
Nov 25, 2014	8.515	8.587	8.431	8.562	602,476	+0.06(+0.73%)
Nov 24, 2014	8.474	8.529	8.419	8.500	575,137	+0.05(+0.63%)
Nov 21, 2014	8.616	8.629	8.446	8.448	879,477	-0.08(-0.98%)
Nov 20, 2014	8.444	8.593	8.419	8.531	1,277,720	+0.09(+1.06%)
Nov 19, 2014	8.352	8.452	8.285	8.442	1,097,824	+0.15(+1.79%)
Nov 18, 2014	8.269	8.297	8.210	8.293	547,207	+0.05(+0.64%)
Nov 17, 2014	8.226	8.336	8.194	8.240	1,141,846	-0.04(-0.52%)
Nov 14, 2014	8.301	8.368	8.250	8.283	468,196	-0.01(-0.17%)
Nov 13, 2014	8.348	8.366	8.247	8.297	578,935	-0.05(-0.61%)
Nov 12, 2014	8.324	8.366	8.246	8.348	895,987	-0.01(-0.07%)
Nov 11, 2014	8.354	8.360	8.259	8.354	712,269	+0.03(+0.37%)
Nov 10, 2014	8.232	8.340	8.213	8.324	810,049	+0.11(+1.34%)
Nov 07, 2014	8.072	8.230	8.026	8.214	1,127,446	+0.17(+2.12%)
Nov 06, 2014	8.070	8.084	7.972	8.043	1,257,140	-0.05(-0.60%)
Nov 05, 2014	8.230	8.230	8.033	8.092	1,123,077	-0.04(-0.50%)
Nov 04, 2014	8.173	8.202	8.131	8.133	500,499	-0.07(-0.79%)
Nov 03, 2014	8.252	8.252	8.155	8.198	748,434	-0.05(-0.64%)
Oct 31, 2014	8.216	8.259	8.171	8.250	1,005,505	+0.03(+0.40%)
Oct 30, 2014	8.124	8.234	8.087	8.218	1,128,292	+0.07(+0.87%)
Oct 29, 2014	8.124	8.149	8.043	8.147	885,690	+0.03(+0.33%)
Oct 28, 2014	8.059	8.133	8.017	8.120	920,773	+0.09(+1.14%)
Oct 27, 2014	8.088	8.092	7.968	8.029	704,565	-0.07(-0.80%)
Oct 24, 2014	8.094	8.126	8.029	8.094	1,207,781	+0.01(+0.15%)
Oct 23, 2014	8.110	8.110	8.033	8.082	1,025,834	+0.06(+0.71%)
Oct 22, 2014	8.019	8.118	7.964	8.025	817,350	+0.02(+0.20%)
Oct 21, 2014	7.897	8.039	7.856	8.009	1,597,862	+0.16(+2.07%)
Oct 20, 2014	7.769	7.857	7.738	7.846	996,074	+0.08(+1.02%)
Oct 17, 2014	7.846	7.903	7.750	7.767	1,071,966	-0.02(-0.21%)
Oct 16, 2014	7.521	7.854	7.513	7.783	1,732,175	+0.17(+2.27%)
Oct 15, 2014	7.628	7.655	7.503	7.610	1,968,313	-0.07(-0.85%)
Oct 14, 2014	7.663	7.683	7.592	7.675	1,808,987	+0.08(+1.07%)
Oct 13, 2014	7.628	7.694	7.553	7.594	727,358	-0.04(-0.48%)
Oct 10, 2014	7.720	7.726	7.598	7.630	1,192,195	-0.06(-0.74%)
Oct 09, 2014	7.612	7.761	7.612	7.687	1,264,052	+0.06(+0.83%)
Oct 08, 2014	7.626	7.641	7.531	7.624	1,404,467	+0.03(+0.43%)
Oct 07, 2014	7.626	7.694	7.578	7.592	1,575,497	-0.06(-0.82%)
Oct 06, 2014	7.572	7.686	7.570	7.655	1,789,461	+0.11(+1.51%)
Oct 03, 2014	7.602	7.637	7.521	7.541	2,217,562	-0.07(-0.86%)
Oct 02, 2014	7.736	7.736	7.451	7.606	2,407,100	-0.10(-1.32%)
Oct 01, 2014	7.704	7.746	7.702	7.708	761,944	-0.02(-0.21%)
Sep 30, 2014	7.813	7.836	7.691	7.724	1,701,176	-0.07(-0.86%)
Sep 29, 2014	7.815	7.858	7.746	7.791	819,554	-0.05(-0.62%)
Sep 26, 2014	7.803	7.862	7.736	7.840	1,147,789	+0.05(+0.70%)
Sep 25, 2014	7.948	7.984	7.783	7.785	1,366,575	-0.17(-2.10%)
Sep 24, 2014	8.068	8.068	7.941	7.952	1,360,297	-0.11(-1.36%)
Sep 23, 2014	8.063	8.131	8.033	8.061	772,925	-0.01(-0.13%)
Sep 22, 2014	8.082	8.169	8.065	8.072	907,735	-0.07(-0.85%)
Sep 19, 2014	8.100	8.167	8.065	8.141	1,651,064	+0.04(+0.53%)
Sep 18, 2014	8.149	8.149	8.080	8.098	1,404,477	-0.02(-0.23%)
Sep 17, 2014	8.263	8.275	8.092	8.116	1,490,469	-0.16(-1.92%)
Sep 16, 2014	8.179	8.297	8.179	8.275	1,622,918	+0.07(+0.84%)
Sep 15, 2014	8.218	8.222	8.088	8.206	889,040	-0.04(-0.44%)
Sep 12, 2014	8.480	8.491	8.198	8.242	1,073,103	-0.23(-2.69%)
Sep 11, 2014	8.466	8.480	8.352	8.470	309,451	+0.01(+0.07%)
Sep 10, 2014	8.476	8.490	8.403	8.464	428,386	-0.05(-0.55%)
Sep 09, 2014	8.535	8.535	8.462	8.511	429,911	-0.05(-0.55%)
Sep 08, 2014	8.618	8.618	8.500	8.557	1,779,385	-0.05(-0.61%)
Sep 05, 2014	8.555	8.618	8.537	8.610	282,943	+0.03(+0.33%)
Sep 04, 2014	8.511	8.608	8.486	8.582	527,017	+0.08(+0.88%)
Sep 03, 2014	8.517	8.578	8.450	8.507	538,253	-0.05(-0.57%)

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.