| 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, 2010 | 29.58 | 29.86 | 29.55 | 29.76 | 279,948 | +0.13(+0.44%) |
| Mar 30, 2010 | 29.33 | 29.65 | 29.11 | 29.63 | 202,014 | +0.20(+0.68%) |
| Mar 29, 2010 | 29.15 | 29.51 | 29.00 | 29.43 | 357,839 | +0.33(+1.13%) |
| Mar 26, 2010 | 29.60 | 29.64 | 28.75 | 29.10 | 509,481 | -0.52(-1.76%) |
| Mar 25, 2010 | 29.81 | 29.99 | 29.60 | 29.62 | 369,485 | -0.26(-0.87%) |
| Mar 24, 2010 | 29.94 | 30.01 | 29.77 | 29.88 | 423,551 | -0.10(-0.33%) |
| Mar 23, 2010 | 29.75 | 30.01 | 29.69 | 29.98 | 496,410 | +0.18(+0.60%) |
| Mar 22, 2010 | 29.95 | 30.06 | 29.66 | 29.80 | 516,027 | -0.27(-0.90%) |
| Mar 19, 2010 | 30.00 | 30.08 | 29.80 | 30.07 | 676,752 | +0.13(+0.43%) |
| Mar 18, 2010 | 29.81 | 30.02 | 29.71 | 29.94 | 425,962 | +0.06(+0.20%) |
| Mar 17, 2010 | 29.61 | 29.97 | 29.61 | 29.88 | 421,301 | +0.19(+0.64%) |
| Mar 16, 2010 | 29.76 | 29.85 | 29.50 | 29.69 | 354,137 | -0.16(-0.54%) |
| Mar 15, 2010 | 29.66 | 29.92 | 29.66 | 29.85 | 201,470 | -0.03(-0.10%) |
| Mar 12, 2010 | 30.03 | 30.09 | 29.83 | 29.88 | 298,937 | -0.16(-0.53%) |
| Mar 11, 2010 | 30.05 | 30.05 | 29.69 | 30.04 | 232,524 | +0.02(+0.07%) |
| Mar 10, 2010 | 30.01 | 30.08 | 29.78 | 30.02 | 484,890 | +0.07(+0.23%) |
| Mar 09, 2010 | 29.77 | 30.00 | 29.59 | 29.95 | 442,388 | +0.23(+0.77%) |
| Mar 08, 2010 | 29.50 | 29.75 | 29.40 | 29.72 | 333,206 | +0.19(+0.64%) |
| Mar 05, 2010 | 29.61 | 29.84 | 29.40 | 29.53 | 442,976 | -0.06(-0.20%) |
| Mar 04, 2010 | 29.58 | 29.61 | 29.20 | 29.59 | 350,667 | +0.05(+0.17%) |
| Mar 03, 2010 | 29.84 | 29.88 | 29.50 | 29.54 | 415,630 | -0.13(-0.44%) |
| Mar 02, 2010 | 30.03 | 30.03 | 29.66 | 29.67 | 363,801 | -0.16(-0.54%) |
| Mar 01, 2010 | 29.94 | 30.10 | 29.81 | 29.83 | 788,176 | -0.11(-0.37%) |
| Feb 26, 2010 | 29.81 | 30.00 | 29.71 | 29.94 | 307,897 | -0.03(-0.10%) |
| Feb 25, 2010 | 29.86 | 30.00 | 29.59 | 29.97 | 516,167 | +0.12(+0.40%) |
| Feb 24, 2010 | 29.89 | 29.89 | 29.70 | 29.85 | 452,057 | +0.09(+0.30%) |
| Feb 23, 2010 | 29.96 | 29.96 | 29.65 | 29.76 | 613,766 | -0.21(-0.70%) |
| Feb 22, 2010 | 29.87 | 30.02 | 29.85 | 29.97 | 1,224,674 | +0.09(+0.30%) |
| Feb 19, 2010 | 29.73 | 29.92 | 29.64 | 29.88 | 998,258 | +0.08(+0.27%) |
| Feb 18, 2010 | 29.79 | 29.89 | 29.66 | 29.80 | 5,998,453 | -1.22(-3.93%) |
| Feb 17, 2010 | 31.00 | 31.04 | 30.80 | 31.02 | 168,750 | +0.24(+0.78%) |
| Feb 16, 2010 | 30.70 | 30.82 | 30.42 | 30.78 | 140,012 | +0.33(+1.08%) |
| Feb 12, 2010 | 30.45 | 30.45 | 30.45 | 0 | +0.12(+0.40%) | |
| Feb 11, 2010 | 30.00 | 30.41 | 29.89 | 30.33 | 148,519 | +0.30(+1.00%) |
| Feb 10, 2010 | 29.99 | 30.30 | 29.84 | 30.03 | 281,696 | -0.55(-1.80%) |
| Feb 09, 2010 | 30.55 | 30.70 | 30.19 | 30.58 | 295,113 | +0.51(+1.70%) |
| Feb 08, 2010 | 29.56 | 30.75 | 29.34 | 30.07 | 392,629 | +1.08(+3.73%) |
| Feb 05, 2010 | 29.76 | 29.76 | 28.26 | 28.99 | 609,248 | -0.86(-2.88%) |
| Feb 04, 2010 | 30.10 | 30.27 | 29.41 | 29.85 | 297,346 | -0.51(-1.68%) |
| Feb 03, 2010 | 30.50 | 30.64 | 30.12 | 30.36 | 139,444 | -0.19(-0.62%) |
| Feb 02, 2010 | 30.65 | 30.70 | 30.27 | 30.55 | 178,955 | -0.10(-0.33%) |
| Feb 01, 2010 | 29.59 | 30.65 | 29.51 | 30.65 | 247,293 | +1.17(+3.97%) |
| Jan 29, 2010 | 29.80 | 30.35 | 29.48 | 29.48 | 307,793 | -0.56(-1.87%) |
| Jan 28, 2010 | 30.10 | 30.18 | 29.61 | 30.04 | 213,319 | +0.07(+0.24%) |
| Jan 27, 2010 | 30.81 | 30.98 | 29.78 | 29.97 | 308,030 | -0.95(-3.07%) |
| Jan 26, 2010 | 30.97 | 31.05 | 30.75 | 30.92 | 168,521 | +0.02(+0.06%) |
| Jan 25, 2010 | 30.60 | 31.15 | 30.45 | 30.90 | 176,430 | +0.30(+0.98%) |
| Jan 22, 2010 | 30.73 | 30.75 | 30.25 | 30.60 | 149,710 | -0.40(-1.29%) |
| Jan 21, 2010 | 30.86 | 31.15 | 30.31 | 31.00 | 186,067 | +0.13(+0.42%) |
| Jan 20, 2010 | 31.37 | 31.39 | 30.86 | 30.87 | 331,146 | -0.51(-1.63%) |
| Jan 19, 2010 | 30.60 | 31.44 | 30.60 | 31.38 | 263,645 | +0.76(+2.48%) |
| Jan 15, 2010 | 30.62 | 30.62 | 30.62 | 0 | -0.01(-0.03%) | |
| Jan 14, 2010 | 30.37 | 30.85 | 30.35 | 30.63 | 154,089 | +0.22(+0.72%) |
| Jan 13, 2010 | 31.00 | 31.11 | 29.81 | 30.41 | 316,870 | -0.44(-1.43%) |
| Jan 12, 2010 | 31.00 | 31.14 | 30.75 | 30.85 | 230,099 | -0.11(-0.36%) |
| Jan 11, 2010 | 31.29 | 31.29 | 30.88 | 30.96 | 218,610 | -0.31(-0.99%) |
| Jan 08, 2010 | 31.08 | 31.28 | 30.78 | 31.27 | 170,540 | +0.14(+0.45%) |
| Jan 07, 2010 | 30.63 | 31.22 | 30.59 | 31.13 | 226,851 | +0.32(+1.04%) |
| Jan 06, 2010 | 30.45 | 31.06 | 30.43 | 30.81 | 210,862 | +0.25(+0.82%) |
| Jan 05, 2010 | 30.20 | 30.70 | 30.20 | 30.56 | 206,212 | +0.25(+0.82%) |
