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 31, 2012 20.21 20.50 20.16 20.46 996,307 +0.16(+0.81%)
Dec 28, 2012 20.21 20.44 20.16 20.30 538,030 +0.05(+0.24%)
Dec 27, 2012 20.54 20.62 20.14 20.25 599,588 -0.30(-1.44%)
Dec 26, 2012 20.59 20.73 20.47 20.54 391,203 -0.05(-0.24%)
Dec 24, 2012 20.67 20.83 20.54 20.59 337,306 -0.15(-0.71%)
Dec 21, 2012 20.97 21.01 20.67 20.74 1,347,360 -0.35(-1.67%)
Dec 20, 2012 21.16 21.28 20.95 21.09 620,079 -0.07(-0.31%)
Dec 19, 2012 21.09 21.32 20.87 21.16 706,723 +0.25(+1.18%)
Dec 18, 2012 20.72 21.12 20.71 20.91 745,957 +0.21(+1.03%)
Dec 17, 2012 20.93 20.93 20.59 20.70 626,206 -0.16(-0.79%)
Dec 14, 2012 20.76 21.00 20.75 20.86 380,927 +0.02(+0.12%)
Dec 13, 2012 21.04 21.06 20.71 20.84 619,010 -0.23(-1.09%)
Dec 12, 2012 21.20 21.27 21.03 21.07 407,967 -0.09(-0.43%)
Dec 11, 2012 21.06 21.20 20.96 21.16 415,409 +0.06(+0.27%)
Dec 10, 2012 21.22 21.33 21.07 21.10 378,835 -0.09(-0.43%)
Dec 07, 2012 21.32 21.34 21.17 21.19 364,240 -0.09(-0.42%)
Dec 06, 2012 21.26 21.34 21.12 21.28 381,036 +0.02(+0.08%)
Dec 05, 2012 21.25 21.34 21.18 21.27 538,582 +0.11(+0.50%)
Dec 04, 2012 21.21 21.35 21.16 21.16 727,485 -0.03(-0.15%)
Nov 30, 2012 21.18 21.23 20.91 21.19 522,077 -0.01(-0.04%)
Nov 29, 2012 21.15 21.30 20.97 21.20 636,795 +0.05(+0.23%)
Nov 28, 2012 21.16 21.38 21.01 21.15 680,031 +0.01(+0.04%)
Nov 27, 2012 21.13 21.20 21.02 21.14 599,601 +0.02(+0.12%)
Nov 26, 2012 21.18 21.26 20.95 21.12 592,462 -0.13(-0.62%)
Nov 23, 2012 21.12 21.27 21.10 21.25 227,429 +0.15(+0.70%)
Nov 21, 2012 20.95 21.11 20.85 21.10 620,574 +0.17(+0.82%)
Nov 20, 2012 20.81 20.96 20.67 20.93 882,834 +0.34(+1.64%)
Nov 19, 2012 20.45 20.78 20.35 20.59 689,226 +0.39(+1.95%)
Nov 16, 2012 19.45 20.26 19.43 20.20 835,946 +0.73(+3.76%)
Nov 15, 2012 19.89 20.06 19.35 19.47 1,402,238 -0.47(-2.35%)
Nov 14, 2012 20.42 20.52 19.86 19.93 995,905 -0.45(-2.22%)
Nov 13, 2012 20.39 20.60 20.34 20.39 661,225 -0.06(-0.28%)
Nov 12, 2012 20.79 20.83 20.43 20.44 625,333 -0.34(-1.62%)
Nov 09, 2012 20.56 20.88 20.42 20.78 831,394 +0.24(+1.16%)
Nov 08, 2012 20.63 20.71 20.47 20.54 672,143 -0.04(-0.20%)
Nov 07, 2012 20.80 20.90 20.15 20.58 1,300,612 -0.28(-1.34%)
Nov 06, 2012 21.15 21.61 20.64 20.86 1,763,210 -0.31(-1.47%)
Nov 05, 2012 21.46 21.50 21.14 21.17 1,279,684 -0.27(-1.28%)
Nov 02, 2012 21.58 21.58 21.39 21.45 533,243 -0.13(-0.60%)
Nov 01, 2012 21.50 21.62 21.38 21.58 498,228 +0.10(+0.49%)
Oct 31, 2012 21.54 21.57 21.36 21.47 631,082 -0.10(-0.49%)
Oct 26, 2012 21.58 21.58 21.58 0 -0.04(-0.19%)
Oct 25, 2012 21.70 21.70 21.50 21.62 500,377 +0.06(+0.30%)
Oct 24, 2012 21.64 21.73 21.54 21.55 449,814 +0.00(+0.00%)
Oct 23, 2012 21.61 21.62 21.34 21.55 699,181 -0.01(-0.04%)
Oct 19, 2012 21.70 21.74 21.51 21.56 921,387 -0.11(-0.52%)
Oct 18, 2012 21.81 21.82 21.66 21.67 956,761 -0.12(-0.55%)
Oct 17, 2012 21.71 21.79 21.67 21.79 817,628 +0.12(+0.56%)
Oct 16, 2012 21.66 21.73 21.66 21.67 685,957 -0.02(-0.07%)
Oct 15, 2012 21.75 21.75 21.62 21.69 421,883 +0.04(+0.19%)
Oct 12, 2012 21.66 21.74 21.58 21.65 917,158 -0.02(-0.07%)
Oct 11, 2012 21.80 21.82 21.66 21.66 966,152 -0.10(-0.48%)
Oct 10, 2012 21.62 21.78 21.62 21.77 919,717 +0.08(+0.37%)
Oct 09, 2012 21.79 21.89 21.64 21.69 1,312,470 -0.13(-0.59%)
Oct 08, 2012 21.72 21.85 21.67 21.82 1,460,844 +0.14(+0.67%)
Oct 05, 2012 21.68 21.74 21.58 21.67 2,144,125 +0.14(+0.64%)
Oct 04, 2012 21.54 21.65 21.45 21.54 11,381,948 -1.04(-4.60%)
Oct 03, 2012 22.31 22.57 22.30 22.57 452,246 +0.19(+0.86%)
Oct 02, 2012 22.54 22.57 22.06 22.38 559,883 -0.12(-0.54%)
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.