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 (%)
Oct 31, 2006 19.01 19.03 18.53 19.00 97,761 +0.09(+0.45%)
Oct 30, 2006 18.30 19.14 18.23 18.92 340,348 +0.81(+4.49%)
Oct 27, 2006 18.07 18.24 17.97 18.11 49,031 +0.14(+0.77%)
Oct 26, 2006 17.85 18.01 17.82 17.97 31,628 -0.22(-1.20%)
Oct 25, 2006 18.36 18.36 18.10 18.18 65,375 +0.12(+0.66%)
Oct 24, 2006 17.87 18.30 17.83 18.07 88,378 +0.19(+1.07%)
Oct 23, 2006 17.99 17.99 17.78 17.87 74,455 -0.05(-0.26%)
Oct 20, 2006 17.64 18.14 17.64 17.92 95,491 +0.24(+1.35%)
Oct 19, 2006 17.70 17.79 17.66 17.68 53,117 +0.07(+0.41%)
Oct 18, 2006 17.66 17.76 17.53 17.61 38,438 -0.11(-0.60%)
Oct 17, 2006 17.63 17.84 17.56 17.72 53,571 +0.08(+0.45%)
Oct 16, 2006 17.49 17.66 17.35 17.64 54,782 +0.18(+1.02%)
Oct 13, 2006 17.04 17.46 16.98 17.46 228,210 +0.32(+1.89%)
Oct 12, 2006 17.18 17.35 17.08 17.13 54,631 -0.09(-0.53%)
Oct 11, 2006 17.25 17.45 17.23 17.23 46,307 -0.02(-0.11%)
Oct 10, 2006 17.31 17.41 16.90 17.25 73,850 -0.11(-0.65%)
Oct 09, 2006 17.36 17.74 17.31 17.36 59,171 -0.02(-0.11%)
Oct 06, 2006 17.38 17.51 17.28 17.38 51,453 -0.05(-0.27%)
Oct 05, 2006 16.98 17.68 16.98 17.43 185,685 +0.47(+2.77%)
Oct 04, 2006 16.82 17.05 16.68 16.96 75,515 +0.14(+0.83%)
Oct 03, 2006 17.39 17.59 16.82 16.82 148,003 -0.64(-3.67%)
Oct 02, 2006 17.54 17.57 17.21 17.46 29,358 -0.21(-1.20%)
Sep 29, 2006 17.30 17.67 17.11 17.67 63,105 +0.42(+2.45%)
Sep 28, 2006 17.09 17.33 17.04 17.25 49,031 +0.01(+0.04%)
Sep 27, 2006 16.95 17.43 16.95 17.24 71,126 +0.24(+1.44%)
Sep 26, 2006 16.86 17.09 16.86 17.00 51,301 +0.07(+0.43%)
Sep 25, 2006 17.05 17.12 16.75 16.92 79,903 -0.09(-0.54%)
Sep 22, 2006 17.07 17.18 16.92 17.02 53,723 -0.03(-0.16%)
Sep 21, 2006 17.40 17.54 16.72 17.04 282,387 -0.52(-2.97%)
Sep 20, 2006 17.92 18.00 17.56 17.56 93,523 -0.49(-2.71%)
Sep 19, 2006 18.09 18.12 17.86 18.05 49,939 -0.09(-0.51%)
Sep 18, 2006 17.75 18.36 17.71 18.15 82,627 +0.28(+1.59%)
Sep 15, 2006 17.79 17.86 17.68 17.86 61,743 +0.04(+0.22%)
Sep 14, 2006 17.83 17.87 17.57 17.82 77,179 -0.01(-0.04%)
Sep 13, 2006 17.54 17.91 17.54 17.83 83,687 +0.12(+0.67%)
Sep 12, 2006 17.58 17.72 17.18 17.71 222,762 +0.00(+0.00%)
Sep 11, 2006 17.64 17.78 17.35 17.71 424,187 -0.24(-1.33%)
Sep 08, 2006 18.63 18.63 17.93 17.95 152,392 -0.72(-3.86%)
Sep 07, 2006 18.71 19.06 18.48 18.67 112,894 -0.04(-0.21%)
Sep 06, 2006 18.96 19.06 18.71 18.71 60,079 -0.24(-1.29%)
Sep 05, 2006 18.95 19.00 18.54 18.95 100,636 -0.02(-0.10%)
Sep 01, 2006 19.16 19.16 18.73 18.97 88,681 -0.15(-0.76%)
Aug 31, 2006 18.77 19.16 18.52 19.12 155,570 +0.52(+2.77%)
Aug 30, 2006 18.20 18.73 18.07 18.60 175,849 +0.76(+4.26%)
Aug 29, 2006 17.72 17.91 17.62 17.84 123,790 +0.00(+0.00%)
Aug 28, 2006 18.32 18.37 17.73 17.84 126,665 -0.46(-2.53%)
Aug 25, 2006 18.30 18.33 18.17 18.30 78,693 +0.06(+0.33%)
Aug 24, 2006 18.27 18.33 18.19 18.24 54,328 -0.01(-0.07%)
Aug 23, 2006 18.50 18.80 18.22 18.26 96,247 -0.24(-1.29%)
Aug 22, 2006 18.56 19.00 18.37 18.50 163,742 +0.07(+0.39%)
Aug 21, 2006 18.57 18.69 18.24 18.42 127,876 +0.18(+1.01%)
Aug 18, 2006 18.37 18.71 18.21 18.24 92,918 +0.00(+0.00%)
Aug 17, 2006 18.28 18.46 18.05 18.24 76,271 +0.09(+0.47%)
Aug 16, 2006 17.80 18.60 17.56 18.15 204,905 +0.31(+1.74%)
Aug 15, 2006 18.11 18.17 17.79 17.84 108,203 -0.10(-0.55%)
Aug 14, 2006 17.85 17.97 17.79 17.94 82,779 -0.03(-0.15%)
Aug 11, 2006 17.93 18.11 17.88 17.97 73,547 +0.11(+0.59%)
Aug 10, 2006 18.11 18.16 17.85 17.86 56,295 -0.38(-2.07%)
Aug 09, 2006 17.93 18.50 17.62 18.24 181,751 +0.12(+0.66%)
Aug 08, 2006 18.10 18.44 17.89 18.12 185,685 +0.08(+0.44%)
Aug 07, 2006 18.11 18.11 17.88 18.04 66,586 -0.02(-0.11%)
Aug 04, 2006 17.96 18.17 17.83 18.06 101,544 +0.29(+1.64%)
Aug 03, 2006 17.19 18.10 17.19 17.77 150,727 +0.58(+3.38%)
Aug 02, 2006 17.61 17.70 17.18 17.19 98,971 -0.39(-2.22%)
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.