| Boardwalk Pipeline Partners | (NY: BWP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2009 | 21.83 | 22.40 | 21.32 | 22.40 | 184,541 | +0.56(+2.56%) |
| Mar 30, 2009 | 21.58 | 22.06 | 21.15 | 21.84 | 265,038 | -1.81(-7.65%) |
| Mar 26, 2009 | 22.19 | 23.65 | 21.87 | 23.65 | 233,438 | +1.45(+6.53%) |
| Mar 25, 2009 | 22.92 | 22.92 | 21.80 | 22.20 | 231,399 | -0.40(-1.77%) |
| Mar 24, 2009 | 23.00 | 23.00 | 22.38 | 22.60 | 207,715 | -0.29(-1.27%) |
| Mar 23, 2009 | 22.88 | 23.01 | 22.62 | 22.89 | 399,240 | +0.29(+1.28%) |
| Mar 20, 2009 | 23.09 | 23.11 | 22.46 | 22.60 | 318,502 | +0.00(+0.00%) |
| Mar 19, 2009 | 22.50 | 23.16 | 22.20 | 22.60 | 302,852 | +0.22(+0.98%) |
| Mar 18, 2009 | 21.75 | 22.43 | 21.10 | 22.38 | 311,217 | +0.38(+1.73%) |
| Mar 17, 2009 | 21.52 | 22.00 | 21.16 | 22.00 | 326,276 | +0.30(+1.38%) |
| Mar 16, 2009 | 21.65 | 21.77 | 20.86 | 21.70 | 369,319 | +0.75(+3.58%) |
| Mar 13, 2009 | 21.00 | 21.00 | 20.50 | 20.95 | 0 | +0.20(+0.96%) |
| Mar 12, 2009 | 19.83 | 20.75 | 19.76 | 20.75 | 280,713 | +0.87(+4.38%) |
| Mar 11, 2009 | 20.60 | 20.90 | 19.59 | 19.88 | 326,762 | -0.62(-3.02%) |
| Mar 10, 2009 | 20.00 | 20.59 | 19.86 | 20.50 | 275,523 | +0.52(+2.60%) |
| Mar 09, 2009 | 19.81 | 20.23 | 19.47 | 19.98 | 267,101 | -0.05(-0.25%) |
| Mar 06, 2009 | 20.01 | 20.16 | 19.32 | 20.03 | 0 | +0.17(+0.86%) |
| Mar 05, 2009 | 20.50 | 20.59 | 19.53 | 19.86 | 273,104 | -0.74(-3.59%) |
| Mar 04, 2009 | 19.79 | 20.74 | 19.79 | 20.60 | 694,548 | +0.28(+1.38%) |
| Mar 02, 2009 | 20.68 | 20.70 | 19.32 | 20.32 | 475,873 | -0.78(-3.70%) |
| Feb 27, 2009 | 20.78 | 21.10 | 20.19 | 21.10 | 0 | +0.35(+1.69%) |
| Feb 26, 2009 | 20.36 | 21.28 | 20.24 | 20.75 | 213,951 | +0.36(+1.77%) |
| Feb 25, 2009 | 20.24 | 20.99 | 20.01 | 20.39 | 371,924 | -0.07(-0.34%) |
| Feb 24, 2009 | 20.18 | 20.65 | 19.49 | 20.46 | 452,537 | +0.26(+1.29%) |
| Feb 23, 2009 | 20.51 | 21.36 | 19.57 | 20.20 | 462,424 | -0.06(-0.30%) |
| Feb 21, 2009 | 20.16 | 20.47 | 19.15 | 20.26 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 20.16 | 20.47 | 19.15 | 20.26 | 573,831 | -0.01(-0.05%) |
| Feb 19, 2009 | 20.81 | 20.89 | 19.77 | 20.27 | 356,022 | -0.50(-2.41%) |
| Feb 18, 2009 | 21.37 | 21.37 | 20.62 | 20.77 | 260,718 | -0.30(-1.42%) |
| Feb 17, 2009 | 21.91 | 22.44 | 21.01 | 21.07 | 326,436 | -1.37(-6.11%) |
| Feb 14, 2009 | 22.45 | 22.80 | 22.09 | 22.44 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 22.45 | 22.80 | 22.09 | 22.44 | 238,111 | -0.11(-0.49%) |
| Feb 12, 2009 | 22.33 | 22.57 | 21.22 | 22.55 | 300,067 | +0.23(+1.03%) |
| Feb 11, 2009 | 22.05 | 22.58 | 22.00 | 22.32 | 301,457 | -0.21(-0.93%) |
| Feb 10, 2009 | 23.22 | 23.24 | 21.86 | 22.53 | 370,453 | -0.28(-1.23%) |
| Feb 09, 2009 | 22.73 | 23.40 | 22.15 | 22.81 | 373,393 | +0.30(+1.33%) |
| Feb 06, 2009 | 21.60 | 22.85 | 21.60 | 22.51 | 417,709 | +0.61(+2.79%) |
| Feb 05, 2009 | 21.93 | 22.11 | 21.58 | 21.90 | 380,560 | +0.15(+0.69%) |
| Feb 04, 2009 | 21.51 | 22.07 | 21.36 | 21.75 | 310,620 | +0.19(+0.88%) |
| Feb 03, 2009 | 21.70 | 21.72 | 21.00 | 21.56 | 322,830 | +0.06(+0.28%) |
| Feb 02, 2009 | 21.00 | 21.50 | 20.85 | 21.50 | 414,415 | +0.20(+0.94%) |
| Jan 30, 2009 | 21.50 | 21.69 | 20.95 | 21.30 | 0 | -0.20(-0.93%) |
| Jan 29, 2009 | 21.89 | 21.89 | 21.25 | 21.50 | 222,300 | -0.55(-2.49%) |
| Jan 28, 2009 | 21.69 | 22.05 | 21.41 | 22.05 | 335,213 | +0.34(+1.57%) |
| Jan 27, 2009 | 21.00 | 21.71 | 20.92 | 21.71 | 230,865 | +0.65(+3.09%) |
| Jan 26, 2009 | 20.71 | 21.67 | 20.71 | 21.06 | 279,217 | +0.16(+0.77%) |
| Jan 24, 2009 | 21.13 | 21.20 | 20.20 | 20.90 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 21.13 | 21.20 | 20.20 | 20.90 | 357,488 | -0.80(-3.69%) |
| Jan 22, 2009 | 21.11 | 21.89 | 20.76 | 21.70 | 252,130 | +0.35(+1.64%) |
| Jan 21, 2009 | 20.90 | 21.65 | 20.61 | 21.35 | 373,481 | +0.70(+3.39%) |
| Jan 20, 2009 | 20.71 | 20.80 | 20.43 | 20.65 | 389,441 | -0.07(-0.34%) |
| Jan 16, 2009 | 20.80 | 20.96 | 20.53 | 20.72 | 236,393 | +0.21(+1.02%) |
| Jan 15, 2009 | 20.49 | 20.98 | 19.93 | 20.51 | 268,288 | -0.23(-1.11%) |
| Jan 14, 2009 | 20.49 | 20.74 | 20.11 | 20.74 | 256,874 | +0.08(+0.39%) |
| Jan 13, 2009 | 19.99 | 20.84 | 19.75 | 20.66 | 399,538 | +0.43(+2.13%) |
| Jan 12, 2009 | 20.63 | 20.64 | 19.78 | 20.23 | 419,071 | -0.68(-3.25%) |
| Jan 10, 2009 | 20.90 | 21.12 | 20.25 | 20.91 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 20.90 | 21.12 | 20.25 | 20.91 | 217,600 | +0.21(+1.01%) |
| Jan 08, 2009 | 20.29 | 20.75 | 20.17 | 20.70 | 297,185 | +0.11(+0.53%) |
| Jan 07, 2009 | 20.68 | 20.68 | 20.14 | 20.59 | 334,507 | -0.24(-1.15%) |
| Jan 06, 2009 | 21.97 | 21.97 | 20.65 | 20.83 | 685,095 | -0.82(-3.79%) |
| Jan 05, 2009 | 19.23 | 21.65 | 19.23 | 21.65 | 612,154 | +2.42(+12.58%) |
| Jan 02, 2009 | 18.49 | 19.85 | 17.82 | 19.23 | 0 | +1.45(+8.16%) |
