Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boardwalk Pipeline Partners LP Common Units (NY: BWP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.99 21.13 20.89 21.02 424,212 +0.02(+0.11%)
Dec 29, 2011 21.11 21.15 20.83 20.99 477,107 -0.03(-0.14%)
Dec 28, 2011 21.07 21.07 20.89 21.02 259,791 +0.07(+0.33%)
Dec 27, 2011 20.96 21.01 20.78 20.95 373,659 -0.02(-0.07%)
Dec 23, 2011 20.83 21.26 20.77 20.97 440,101 +0.32(+1.54%)
Dec 21, 2011 20.36 20.65 20.28 20.65 456,741 +0.29(+1.42%)
Dec 20, 2011 20.49 20.60 20.29 20.36 450,808 -0.09(-0.45%)
Dec 19, 2011 20.62 20.75 20.38 20.45 464,659 -0.18(-0.88%)
Dec 16, 2011 21.08 21.20 20.57 20.64 587,494 -0.33(-1.56%)
Dec 15, 2011 20.82 21.00 20.76 20.96 312,392 +0.23(+1.10%)
Dec 14, 2011 20.82 20.82 20.36 20.73 399,315 -0.19(-0.91%)
Dec 13, 2011 21.08 21.11 20.72 20.92 396,936 -0.12(-0.58%)
Dec 12, 2011 20.89 21.05 20.73 21.05 471,711 -0.05(-0.25%)
Dec 09, 2011 20.94 21.13 20.84 21.10 579,815 +0.27(+1.28%)
Dec 08, 2011 21.29 21.41 20.83 20.83 405,763 -0.46(-2.18%)
Dec 07, 2011 20.70 21.43 20.58 21.30 501,319 +0.60(+2.90%)
Dec 06, 2011 20.67 20.80 20.38 20.70 545,333 +0.03(+0.15%)
Dec 05, 2011 20.51 20.73 20.35 20.67 525,519 +0.57(+2.83%)
Dec 02, 2011 20.00 20.12 19.82 20.10 581,058 +0.26(+1.30%)
Dec 01, 2011 19.70 19.84 19.63 19.84 555,701 +0.12(+0.62%)
Nov 30, 2011 19.93 20.01 19.63 19.72 579,973 -0.05(-0.23%)
Nov 29, 2011 19.71 19.79 19.56 19.76 270,793 +0.05(+0.27%)
Nov 28, 2011 19.85 19.91 19.46 19.71 396,642 +0.17(+0.86%)
Nov 25, 2011 19.53 19.69 19.37 19.54 132,391 -0.06(-0.31%)
Nov 23, 2011 19.90 19.90 19.28 19.60 337,528 -0.34(-1.71%)
Nov 22, 2011 20.11 20.28 19.84 19.94 384,609 -0.22(-1.09%)
Nov 21, 2011 20.59 20.59 20.12 20.16 356,975 -0.56(-2.71%)
Nov 18, 2011 20.55 20.73 20.34 20.73 376,986 +0.28(+1.37%)
Nov 17, 2011 20.50 20.65 20.06 20.45 399,171 -0.02(-0.07%)
Nov 16, 2011 20.28 20.65 20.28 20.46 374,941 +0.13(+0.63%)
Nov 15, 2011 20.48 20.62 20.24 20.33 271,160 -0.11(-0.56%)
Nov 14, 2011 20.47 20.57 20.36 20.45 358,294 +0.05(+0.22%)
Nov 11, 2011 20.39 20.54 20.19 20.40 388,537 +0.05(+0.26%)
Nov 10, 2011 20.73 20.89 20.29 20.35 244,319 +0.27(+1.36%)
Nov 09, 2011 20.48 20.59 20.03 20.07 449,827 -0.67(-3.22%)
Nov 08, 2011 21.15 21.18 20.54 20.74 675,914 -0.51(-2.40%)
Nov 07, 2011 21.29 21.43 21.16 21.25 586,776 -0.07(-0.35%)
Nov 04, 2011 21.05 21.33 20.82 21.33 437,828 +0.27(+1.27%)
Nov 03, 2011 21.24 21.24 20.82 21.06 524,782 +0.07(+0.32%)
Nov 02, 2011 21.12 21.20 20.84 20.99 502,173 +0.17(+0.82%)
Nov 01, 2011 20.93 21.31 20.72 20.82 610,591 -0.48(-2.27%)
Oct 31, 2011 21.32 21.59 20.88 21.30 638,217 -0.40(-1.85%)
Oct 28, 2011 21.46 21.71 21.36 21.71 408,306 +0.22(+1.04%)
Oct 27, 2011 21.48 21.56 21.32 21.48 569,337 +0.37(+1.73%)
Oct 26, 2011 20.84 21.29 20.79 21.12 492,148 +0.52(+2.53%)
Oct 25, 2011 21.20 21.22 20.50 20.60 538,861 -0.59(-2.78%)
Oct 24, 2011 20.92 21.28 20.84 21.19 493,105 +0.19(+0.92%)
Oct 21, 2011 20.78 21.05 20.66 20.99 475,790 +0.45(+2.18%)
Oct 20, 2011 20.35 20.67 20.18 20.54 408,859 +0.25(+1.21%)
Oct 19, 2011 19.94 20.50 19.94 20.30 668,150 +0.39(+1.98%)
Oct 18, 2011 19.75 20.21 19.67 19.90 612,890 +0.21(+1.06%)
Oct 17, 2011 20.16 20.48 19.54 19.69 821,625 -0.35(-1.75%)
Oct 14, 2011 19.80 20.13 19.75 20.05 603,351 +0.31(+1.55%)
Oct 13, 2011 19.23 19.74 19.16 19.74 594,775 +0.47(+2.44%)
Oct 12, 2011 19.29 19.68 19.17 19.27 756,575 +0.47(+2.50%)
Oct 11, 2011 18.62 18.93 18.58 18.80 630,931 +0.22(+1.20%)
Oct 10, 2011 18.54 18.74 18.46 18.58 589,271 +0.24(+1.30%)
Oct 07, 2011 18.68 18.75 18.26 18.34 367,913 -0.22(-1.17%)
Oct 06, 2011 18.54 18.63 18.47 18.55 490,888 +0.01(+0.04%)
Oct 05, 2011 18.73 18.80 18.42 18.55 493,569 -0.07(-0.36%)
Oct 04, 2011 18.25 18.63 17.76 18.61 936,780 +0.12(+0.64%)
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.