| Boardwalk Pipeline Partners | (NY: BWP) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 27.31 | 27.54 | 27.21 | 27.53 | 620,237 | +0.26(+0.95%) |
| Jan 30, 2013 | 27.48 | 27.49 | 27.26 | 27.27 | 424,923 | -0.15(-0.55%) |
| Jan 29, 2013 | 27.30 | 27.44 | 27.19 | 27.42 | 466,178 | +0.20(+0.73%) |
| Jan 28, 2013 | 27.20 | 27.35 | 27.13 | 27.22 | 453,320 | +0.02(+0.07%) |
| Jan 25, 2013 | 27.16 | 27.20 | 27.01 | 27.20 | 380,902 | +0.20(+0.74%) |
| Jan 24, 2013 | 27.14 | 27.24 | 26.99 | 27.00 | 497,100 | -0.13(-0.48%) |
| Jan 23, 2013 | 27.20 | 27.32 | 27.06 | 27.13 | 486,480 | -0.10(-0.37%) |
| Jan 22, 2013 | 26.89 | 27.25 | 26.88 | 27.23 | 659,387 | +0.36(+1.34%) |
| Jan 18, 2013 | 26.50 | 26.90 | 26.39 | 26.87 | 339,024 | +0.37(+1.40%) |
| Jan 17, 2013 | 26.74 | 26.74 | 26.31 | 26.50 | 726,742 | -0.08(-0.30%) |
| Jan 16, 2013 | 26.88 | 26.97 | 26.52 | 26.58 | 547,251 | -0.33(-1.23%) |
| Jan 15, 2013 | 26.75 | 26.92 | 26.70 | 26.91 | 444,986 | +0.08(+0.30%) |
| Jan 14, 2013 | 26.84 | 26.98 | 26.65 | 26.83 | 425,435 | -0.01(-0.04%) |
| Jan 12, 2013 | 26.70 | 26.90 | 26.57 | 26.84 | 686,686 | +0.00(+0.00%) |
| Jan 11, 2013 | 26.70 | 26.90 | 26.57 | 26.84 | 684,810 | +0.25(+0.94%) |
| Jan 10, 2013 | 26.45 | 26.59 | 26.31 | 26.59 | 521,729 | +0.34(+1.30%) |
| Jan 09, 2013 | 26.08 | 26.30 | 26.01 | 26.25 | 571,978 | -0.03(-0.11%) |
| Jan 08, 2013 | 26.65 | 26.71 | 26.25 | 26.28 | 396,952 | -0.35(-1.31%) |
| Jan 07, 2013 | 26.90 | 26.94 | 26.49 | 26.63 | 555,365 | -0.06(-0.22%) |
| Jan 04, 2013 | 26.80 | 26.84 | 26.65 | 26.69 | 368,506 | -0.17(-0.63%) |
| Jan 03, 2013 | 26.34 | 26.95 | 26.13 | 26.86 | 1,010,079 | +0.62(+2.36%) |
| Jan 02, 2013 | 25.60 | 26.25 | 24.90 | 26.24 | 803,529 | +1.34(+5.38%) |
| Dec 31, 2012 | 24.60 | 24.95 | 24.54 | 24.90 | 818,661 | +0.20(+0.81%) |
| Dec 28, 2012 | 24.59 | 24.88 | 24.54 | 24.70 | 442,097 | +0.06(+0.24%) |
| Dec 27, 2012 | 25.00 | 25.09 | 24.51 | 24.64 | 492,679 | -0.36(-1.44%) |
| Dec 26, 2012 | 25.06 | 25.23 | 24.91 | 25.00 | 321,450 | -0.06(-0.24%) |
| Dec 24, 2012 | 25.15 | 25.35 | 25.00 | 25.06 | 277,163 | -0.18(-0.71%) |
| Dec 21, 2012 | 25.52 | 25.57 | 25.15 | 25.24 | 1,107,120 | -0.43(-1.68%) |
| Dec 20, 2012 | 25.75 | 25.90 | 25.50 | 25.67 | 509,516 | -0.08(-0.31%) |
| Dec 19, 2012 | 25.67 | 25.95 | 25.40 | 25.75 | 580,711 | +0.30(+1.18%) |
| Dec 18, 2012 | 25.22 | 25.70 | 25.20 | 25.45 | 612,950 | +0.26(+1.03%) |
| Dec 17, 2012 | 25.47 | 25.47 | 25.06 | 25.19 | 514,551 | -0.20(-0.79%) |
| Dec 14, 2012 | 25.27 | 25.56 | 25.25 | 25.39 | 313,006 | +0.03(+0.12%) |
| Dec 13, 2012 | 25.61 | 25.63 | 25.21 | 25.36 | 508,638 | -0.28(-1.09%) |
| Dec 12, 2012 | 25.80 | 25.88 | 25.59 | 25.64 | 335,225 | -0.11(-0.43%) |
| Dec 11, 2012 | 25.63 | 25.80 | 25.51 | 25.75 | 341,340 | +0.07(+0.27%) |
| Dec 10, 2012 | 25.83 | 25.96 | 25.64 | 25.68 | 311,287 | -0.11(-0.43%) |
| Dec 07, 2012 | 25.95 | 25.97 | 25.76 | 25.79 | 299,295 | -0.11(-0.42%) |
| Dec 06, 2012 | 25.87 | 25.97 | 25.70 | 25.90 | 313,096 | +0.02(+0.08%) |
| Dec 05, 2012 | 25.86 | 25.97 | 25.78 | 25.88 | 442,551 | +0.13(+0.50%) |
| Dec 04, 2012 | 25.81 | 25.98 | 25.75 | 25.75 | 597,771 | -0.04(-0.16%) |
| Nov 30, 2012 | 25.77 | 25.84 | 25.45 | 25.79 | 428,989 | -0.01(-0.04%) |
| Nov 29, 2012 | 25.74 | 25.92 | 25.52 | 25.80 | 523,252 | +0.06(+0.23%) |
| Nov 28, 2012 | 25.75 | 26.02 | 25.57 | 25.74 | 558,779 | +0.01(+0.04%) |
| Nov 27, 2012 | 25.72 | 25.80 | 25.58 | 25.73 | 492,690 | +0.03(+0.12%) |
| Nov 26, 2012 | 25.78 | 25.87 | 25.50 | 25.70 | 486,824 | -0.16(-0.62%) |
| Nov 24, 2012 | 25.70 | 25.88 | 25.68 | 25.86 | 186,878 | +0.00(+0.00%) |
| Nov 23, 2012 | 25.70 | 25.88 | 25.68 | 25.86 | 186,878 | +0.18(+0.70%) |
| Nov 21, 2012 | 25.50 | 25.69 | 25.37 | 25.68 | 509,923 | +0.21(+0.82%) |
| Nov 20, 2012 | 25.33 | 25.51 | 25.16 | 25.47 | 725,421 | +0.41(+1.64%) |
| Nov 19, 2012 | 24.89 | 25.29 | 24.76 | 25.06 | 566,334 | +0.48(+1.95%) |
| Nov 16, 2012 | 23.67 | 24.66 | 23.65 | 24.58 | 686,893 | +0.89(+3.76%) |
| Nov 15, 2012 | 24.20 | 24.41 | 23.55 | 23.69 | 1,152,213 | -0.57(-2.35%) |
| Nov 14, 2012 | 24.85 | 24.98 | 24.17 | 24.26 | 818,331 | -0.55(-2.22%) |
| Nov 13, 2012 | 24.81 | 25.07 | 24.75 | 24.81 | 543,326 | -0.07(-0.28%) |
| Nov 12, 2012 | 25.30 | 25.35 | 24.86 | 24.88 | 513,834 | -0.41(-1.62%) |
| Nov 09, 2012 | 25.02 | 25.41 | 24.85 | 25.29 | 683,153 | +0.29(+1.16%) |
| Nov 08, 2012 | 25.11 | 25.20 | 24.91 | 25.00 | 552,297 | -0.05(-0.20%) |
| Nov 07, 2012 | 25.31 | 25.44 | 24.52 | 25.05 | 1,068,707 | -0.34(-1.34%) |
| Nov 06, 2012 | 25.74 | 26.30 | 25.12 | 25.39 | 1,448,822 | -0.91(-3.46%) |
| Nov 05, 2012 | 26.66 | 26.70 | 26.26 | 26.30 | 1,030,221 | -0.34(-1.28%) |
| Nov 02, 2012 | 26.81 | 26.81 | 26.57 | 26.64 | 429,292 | -0.16(-0.60%) |
