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, 2014 16.10 16.10 16.10 0 +0.26(+1.66%)
Dec 30, 2014 15.61 15.95 15.49 15.84 1,065,974 +0.13(+0.81%)
Dec 29, 2014 15.83 15.86 15.52 15.71 1,236,886 -0.09(-0.57%)
Dec 26, 2014 15.79 15.97 15.73 15.80 988,211 -0.08(-0.51%)
Dec 24, 2014 15.89 15.89 15.89 0 -0.13(-0.79%)
Dec 23, 2014 15.91 16.16 15.84 16.01 822,399 +0.10(+0.63%)
Dec 22, 2014 16.10 16.10 15.74 15.91 849,893 -0.22(-1.35%)
Dec 19, 2014 16.00 16.13 15.68 16.13 915,812 +0.14(+0.85%)
Dec 18, 2014 15.86 16.06 15.41 15.99 1,725,298 +0.35(+2.26%)
Dec 17, 2014 14.70 15.81 14.59 15.64 2,645,396 +0.81(+5.44%)
Dec 16, 2014 15.38 14.83 2,027,096 +0.39(+2.70%)
Dec 15, 2014 14.33 14.58 13.87 14.44 1,272,043 +0.12(+0.82%)
Dec 12, 2014 14.05 14.46 13.83 14.33 2,119,708 +0.06(+0.44%)
Dec 11, 2014 14.04 14.62 13.96 14.26 1,453,738 +0.23(+1.61%)
Dec 10, 2014 14.05 14.25 13.62 14.04 2,330,493 -0.03(-0.19%)
Dec 09, 2014 13.73 14.34 13.69 14.06 1,994,699 +0.22(+1.57%)
Dec 08, 2014 14.48 14.67 13.69 13.85 2,226,358 -0.82(-5.62%)
Dec 05, 2014 15.12 15.21 14.57 14.67 2,334,432 -0.53(-3.46%)
Dec 04, 2014 15.10 15.42 15.00 15.20 2,198,588 +0.01(+0.06%)
Dec 03, 2014 15.12 15.42 15.02 15.19 1,195,353 +0.24(+1.58%)
Dec 02, 2014 14.23 15.18 14.20 14.95 1,401,342 +0.60(+4.17%)
Dec 01, 2014 14.86 14.95 14.27 14.35 1,938,788 -0.60(-4.00%)
Nov 28, 2014 15.09 15.09 14.63 14.95 1,248,875 -0.45(-2.94%)
Nov 26, 2014 15.41 15.41 15.41 0 +0.30(+1.98%)
Nov 25, 2014 15.41 15.48 15.09 15.11 806,476 -0.31(-2.00%)
Nov 24, 2014 15.60 15.62 15.37 15.41 925,427 -0.22(-1.39%)
Nov 21, 2014 15.64 15.76 15.34 15.63 1,622,019 +0.03(+0.17%)
Nov 20, 2014 15.60 15.74 15.41 15.60 1,639,854 +0.01(+0.06%)
Nov 19, 2014 15.50 15.64 15.29 15.60 1,070,149 +0.05(+0.29%)
Nov 18, 2014 15.31 15.57 15.15 15.55 1,170,897 +0.24(+1.54%)
Nov 17, 2014 15.28 15.41 15.13 15.31 748,107 -0.05(-0.29%)
Nov 14, 2014 15.46 15.55 15.05 15.36 1,272,698 -0.12(-0.76%)
Nov 13, 2014 15.40 15.57 15.27 15.48 760,709 +0.02(+0.12%)
Nov 12, 2014 15.52 15.95 15.37 15.46 696,066 -0.12(-0.76%)
Nov 11, 2014 15.52 15.64 15.24 15.58 568,943 +0.05(+0.35%)
Nov 10, 2014 15.32 16.36 15.01 15.52 2,377,848 +0.19(+1.24%)
Nov 07, 2014 14.93 15.55 14.92 15.33 793,652 +0.30(+1.98%)
Nov 06, 2014 14.97 15.18 14.64 15.04 859,979 +0.04(+0.24%)
Nov 05, 2014 15.09 15.27 14.93 15.00 756,896 -0.06(-0.42%)
Nov 04, 2014 14.96 15.46 14.84 15.06 1,292,782 -0.05(-0.36%)
Nov 03, 2014 15.37 15.99 14.64 15.12 2,278,004 -0.31(-1.99%)
Oct 31, 2014 15.17 15.54 15.04 15.42 3,006,646 +0.32(+2.09%)
Oct 30, 2014 15.55 15.68 15.05 15.11 1,270,746 -0.51(-3.29%)
Oct 29, 2014 15.76 15.80 15.36 15.62 390,136 -0.10(-0.63%)
Oct 28, 2014 15.26 15.72 15.25 15.72 520,799 +0.49(+3.19%)
Oct 27, 2014 15.22 15.45 15.31 15.23 374,521 -0.08(-0.53%)
Oct 24, 2014 15.62 15.80 15.13 15.31 646,767 -0.32(-2.07%)
Oct 23, 2014 15.41 15.95 15.40 15.64 567,831 +0.31(+2.00%)
Oct 22, 2014 15.33 15.33 793,866 -0.34(-2.18%)
Oct 21, 2014 15.35 15.83 15.35 15.67 1,053,137 +0.37(+2.41%)
Oct 20, 2014 15.01 15.68 15.01 15.31 1,356,033 +0.30(+1.98%)
Oct 17, 2014 14.83 15.01 1,968,852 -0.22(-1.42%)
Oct 16, 2014 14.07 15.45 13.89 15.22 2,604,701 +0.94(+6.56%)
Oct 15, 2014 13.60 14.40 13.22 14.29 3,224,797 +0.59(+4.34%)
Oct 14, 2014 14.56 14.58 13.58 13.69 2,800,232 -0.86(-5.94%)
Oct 13, 2014 14.88 14.99 14.53 14.56 1,027,721 -0.40(-2.65%)
Oct 10, 2014 14.88 15.11 14.60 14.95 1,516,927 +0.01(+0.06%)
Oct 09, 2014 15.20 15.34 14.86 14.95 2,368,145 -0.43(-2.81%)
Oct 08, 2014 15.64 15.77 15.22 15.38 4,341,231 -0.32(-2.01%)
Oct 07, 2014 15.83 15.92 15.62 15.69 1,188,146 -0.21(-1.30%)
Oct 06, 2014 16.19 16.23 15.77 15.90 1,707,577 -0.33(-2.05%)
Oct 03, 2014 16.31 16.40 16.00 16.23 925,094 -0.09(-0.55%)
Oct 02, 2014 16.26 16.42 15.14 16.32 1,897,692 +0.00(+0.00%)
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.