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, 2008 11.89 12.27 11.63 11.75 1,192,875 +0.01(+0.11%)
Dec 30, 2008 11.70 11.99 11.61 11.74 1,562,297 +0.03(+0.28%)
Dec 29, 2008 11.87 11.99 11.64 11.70 1,031,824 -0.25(-2.10%)
Dec 26, 2008 11.89 12.05 11.77 11.95 710,026 +0.06(+0.50%)
Dec 24, 2008 12.06 12.06 11.80 11.89 642,229 -0.03(-0.22%)
Dec 23, 2008 12.46 12.46 11.87 11.92 1,539,759 -0.38(-3.06%)
Dec 22, 2008 12.61 12.66 12.11 12.30 929,555 -0.28(-2.26%)
Dec 19, 2008 12.69 13.02 12.26 12.58 881,847 -0.17(-1.30%)
Dec 18, 2008 13.22 13.25 12.65 12.75 736,065 -0.37(-2.82%)
Dec 17, 2008 12.98 13.22 12.74 13.12 754,854 -0.15(-1.14%)
Dec 16, 2008 13.16 13.27 12.46 13.27 896,118 +0.46(+3.61%)
Dec 15, 2008 13.00 13.30 12.67 12.81 717,491 -0.07(-0.56%)
Dec 12, 2008 12.72 13.30 12.71 12.88 437,943 -0.42(-3.18%)
Dec 11, 2008 13.03 13.49 13.02 13.30 568,171 +0.09(+0.65%)
Dec 10, 2008 12.48 13.31 12.42 13.22 546,125 +0.95(+7.76%)
Dec 09, 2008 12.71 13.20 12.21 12.26 858,027 -0.35(-2.78%)
Dec 08, 2008 12.56 13.11 12.42 12.61 806,677 +0.46(+3.81%)
Dec 05, 2008 12.19 12.33 11.14 12.15 1,229,064 +0.04(+0.33%)
Dec 04, 2008 13.02 13.16 11.83 12.11 805,808 -0.92(-7.05%)
Dec 03, 2008 12.61 13.22 12.48 13.03 778,078 -0.09(-0.66%)
Dec 02, 2008 12.56 13.29 12.56 13.12 447,743 +0.50(+3.98%)
Dec 01, 2008 13.41 13.66 12.56 12.61 718,993 -1.39(-9.91%)
Nov 28, 2008 13.16 14.00 12.89 14.00 266,700 +0.87(+6.59%)
Nov 26, 2008 12.18 13.22 12.00 13.14 470,534 +0.75(+6.08%)
Nov 25, 2008 12.66 13.00 12.09 12.38 1,319,792 -0.36(-2.80%)
Nov 24, 2008 12.56 13.12 12.37 12.74 1,133,752 +0.44(+3.60%)
Nov 21, 2008 12.62 12.76 11.91 12.30 702,842 -0.01(-0.05%)
Nov 20, 2008 13.08 13.08 12.27 12.30 1,274,790 -0.75(-5.72%)
Nov 19, 2008 14.04 14.04 12.96 13.05 703,333 -0.76(-5.50%)
Nov 18, 2008 14.07 14.22 13.39 13.81 517,836 -0.56(-3.86%)
Nov 17, 2008 14.21 14.66 13.90 14.37 442,233 +0.15(+1.02%)
Nov 14, 2008 14.70 14.83 14.05 14.22 414,586 -0.38(-2.62%)
Nov 13, 2008 14.54 14.85 13.88 14.60 735,125 +0.16(+1.10%)
Nov 12, 2008 14.76 14.99 14.20 14.44 729,790 -0.23(-1.58%)
Nov 11, 2008 14.70 15.17 14.54 14.68 511,357 -0.15(-0.98%)
Nov 10, 2008 15.40 15.86 14.64 14.82 610,759 +0.04(+0.27%)
Nov 07, 2008 16.18 16.18 14.57 14.78 1,020,438 -0.42(-2.74%)
Nov 06, 2008 15.97 16.10 14.91 15.20 1,361,933 -1.26(-7.63%)
Nov 05, 2008 16.52 16.82 15.86 16.45 980,922 -0.40(-2.35%)
Nov 04, 2008 17.16 17.16 16.23 16.85 1,672,695 +0.01(+0.08%)
Nov 03, 2008 17.08 17.08 16.02 16.84 1,970,465 +0.98(+6.17%)
Oct 31, 2008 15.19 15.86 14.81 15.86 819,395 +0.57(+3.76%)
Oct 30, 2008 15.63 15.76 14.87 15.28 719,898 +0.28(+1.89%)
Oct 29, 2008 14.15 15.26 14.00 15.00 728,064 +1.12(+8.09%)
Oct 28, 2008 14.54 14.54 13.38 13.88 662,535 +0.34(+2.54%)
Oct 27, 2008 13.88 13.88 13.22 13.53 1,001,951 -0.39(-2.80%)
Oct 24, 2008 13.22 14.04 12.94 13.92 459,729 +0.12(+0.86%)
Oct 23, 2008 13.88 14.31 13.24 13.80 643,447 -0.15(-1.09%)
Oct 22, 2008 13.89 14.33 13.71 13.96 383,398 -0.42(-2.90%)
Oct 21, 2008 14.14 14.50 13.88 14.37 553,172 +0.09(+0.60%)
Oct 20, 2008 14.40 14.40 13.68 14.29 722,920 +0.90(+6.71%)
Oct 17, 2008 12.92 13.81 12.69 13.39 1,270,956 +0.70(+5.52%)
Oct 16, 2008 13.37 13.37 12.11 12.69 1,154,144 -0.19(-1.49%)
Oct 15, 2008 14.53 14.53 12.40 12.88 1,009,348 -0.63(-4.69%)
Oct 14, 2008 14.27 14.87 13.10 13.51 1,107,523 +0.96(+7.63%)
Oct 13, 2008 12.07 14.54 11.65 12.56 2,086,477 +2.44(+24.10%)
Oct 10, 2008 10.24 10.74 9.251 10.12 1,191,809 -0.65(-6.07%)
Oct 09, 2008 11.71 11.96 10.47 10.77 987,328 -0.53(-4.68%)
Oct 08, 2008 11.16 11.72 10.06 11.30 1,372,233 +0.00(+0.00%)
Oct 07, 2008 11.91 12.46 11.20 11.30 1,057,669 -0.42(-3.55%)
Oct 06, 2008 12.09 12.43 11.01 11.72 1,046,632 -0.71(-5.74%)
Oct 03, 2008 13.13 13.59 12.39 12.43 257,145 -0.35(-2.74%)
Oct 02, 2008 13.93 13.93 12.63 12.78 422,316 -0.85(-6.25%)
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.