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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.747	5.776	5.706	5.739	748,667	+0.00(+0.06%)
May 30, 2012	5.730	5.761	5.703	5.736	772,473	-0.05(-0.92%)
May 29, 2012	5.723	5.824	5.688	5.789	1,817,473	+0.12(+2.09%)
May 25, 2012	5.696	5.696	5.643	5.670	918,202	-0.02(-0.32%)
May 24, 2012	5.687	5.707	5.654	5.689	768,360	+0.03(+0.51%)
May 23, 2012	5.607	5.670	5.602	5.660	2,397,501	+0.03(+0.55%)
May 22, 2012	5.638	5.652	5.609	5.629	1,273,177	+0.02(+0.42%)
May 21, 2012	5.515	5.616	5.495	5.605	601,474	+0.08(+1.51%)
May 18, 2012	5.618	5.622	5.495	5.522	1,654,344	-0.10(-1.71%)
May 17, 2012	5.640	5.651	5.587	5.618	1,579,671	-0.03(-0.51%)
May 16, 2012	5.573	5.670	5.573	5.647	959,838	+0.07(+1.33%)
May 15, 2012	5.540	5.643	5.531	5.573	541,026	+0.02(+0.39%)
May 14, 2012	5.574	5.603	5.526	5.551	835,454	-0.07(-1.19%)
May 11, 2012	5.623	5.663	5.582	5.618	884,785	-0.01(-0.16%)
May 10, 2012	5.719	5.719	5.603	5.627	925,135	-0.01(-0.10%)
May 09, 2012	5.460	5.652	5.437	5.632	1,912,004	+0.05(+0.97%)
May 08, 2012	5.632	5.667	5.526	5.578	1,295,201	-0.09(-1.50%)
May 07, 2012	5.616	5.672	5.616	5.663	1,056,496	+0.02(+0.35%)
May 04, 2012	5.663	5.696	5.616	5.643	689,615	-0.02(-0.35%)
May 03, 2012	5.665	5.692	5.643	5.663	1,096,631	+0.01(+0.16%)
May 02, 2012	5.687	5.701	5.638	5.654	1,688,931	-0.04(-0.73%)

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.