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, 2015 12.08 12.08 12.08 0 +0.59(+5.10%)
Dec 30, 2015 11.38 11.68 11.21 11.50 845,874 -0.07(-0.64%)
Dec 29, 2015 11.67 11.87 11.39 11.57 779,923 +0.05(+0.40%)
Dec 28, 2015 11.35 11.71 11.21 11.53 837,512 -0.05(-0.40%)
Dec 24, 2015 11.57 11.57 11.57 0 -0.19(-1.58%)
Dec 23, 2015 11.36 11.84 11.32 11.76 1,213,885 +0.61(+5.51%)
Dec 22, 2015 10.50 11.30 10.45 11.14 1,558,963 +0.70(+6.68%)
Dec 21, 2015 9.999 10.56 9.915 10.45 1,510,188 +0.43(+4.28%)
Dec 18, 2015 10.15 10.19 9.813 10.02 1,403,835 -0.01(-0.09%)
Dec 17, 2015 10.26 10.26 9.952 10.03 734,474 -0.22(-2.18%)
Dec 16, 2015 10.25 10.29 9.952 10.25 1,020,840 +0.01(+0.09%)
Dec 15, 2015 10.35 10.45 10.04 10.24 909,137 +0.02(+0.18%)
Dec 14, 2015 10.86 10.90 10.19 10.22 1,852,027 -0.72(-6.55%)
Dec 11, 2015 10.96 11.16 10.90 10.94 1,848,381 -0.25(-2.25%)
Dec 10, 2015 10.99 11.32 10.89 11.19 1,497,718 +0.15(+1.35%)
Dec 09, 2015 10.62 11.40 10.62 11.04 1,856,107 +0.47(+4.40%)
Dec 08, 2015 10.21 10.75 10.19 10.58 1,470,117 +0.12(+1.16%)
Dec 07, 2015 10.59 10.59 9.962 10.46 2,223,947 -0.36(-3.36%)
Dec 04, 2015 11.12 11.16 10.62 10.82 1,372,650 -0.37(-3.33%)
Dec 03, 2015 11.58 11.74 11.06 11.19 1,060,965 -0.35(-3.06%)
Dec 02, 2015 11.68 11.68 11.23 11.54 1,416,635 -0.20(-1.74%)
Dec 01, 2015 11.80 12.00 11.68 11.75 2,190,738 -0.06(-0.47%)
Nov 30, 2015 11.84 12.11 11.79 11.81 467,861 -0.01(-0.08%)
Nov 27, 2015 11.76 12.06 11.76 11.81 257,470 -0.06(-0.47%)
Nov 25, 2015 11.87 11.87 11.87 0 -0.11(-0.93%)
Nov 24, 2015 11.67 12.07 11.59 11.98 869,303 +0.40(+3.46%)
Nov 23, 2015 11.58 485,083 +0.07(+0.65%)
Nov 20, 2015 11.67 11.78 11.30 11.51 876,341 -0.18(-1.51%)
Nov 19, 2015 11.71 11.78 11.52 11.68 1,026,531 -0.08(-0.71%)
Nov 18, 2015 11.52 11.84 11.36 11.77 915,786 +0.29(+2.51%)
Nov 17, 2015 11.70 11.99 11.45 11.48 980,456 -0.29(-2.45%)
Nov 16, 2015 11.22 11.80 11.13 11.77 1,728,928 +0.59(+5.25%)
Nov 13, 2015 11.29 11.37 11.08 11.18 2,252,505 -0.09(-0.83%)
Nov 12, 2015 11.52 11.84 11.22 11.27 574,100 -0.36(-3.12%)
Nov 11, 2015 12.09 12.10 11.48 11.64 2,029,255 -0.49(-4.07%)
Nov 10, 2015 12.03 12.24 11.94 12.13 467,394 +0.05(+0.38%)
Nov 09, 2015 12.27 12.48 11.92 12.08 618,151 -0.21(-1.74%)
Nov 06, 2015 12.33 12.60 12.26 12.30 1,928,833 -0.20(-1.63%)
Nov 05, 2015 12.53 12.88 12.26 12.50 990,346 -0.06(-0.44%)
Nov 04, 2015 12.78 12.93 12.20 12.56 908,212 -0.19(-1.52%)
Nov 03, 2015 12.29 12.83 11.95 12.75 3,679,028 +0.53(+4.31%)
Nov 02, 2015 11.91 12.57 11.75 12.22 1,556,943 +0.38(+3.20%)
Oct 30, 2015 11.70 11.91 11.35 11.85 640,765 +0.21(+1.83%)
Oct 29, 2015 11.13 11.73 11.13 11.63 805,459 +0.43(+3.88%)
Oct 28, 2015 10.77 11.20 10.76 11.20 937,191 +0.33(+3.06%)
Oct 27, 2015 11.15 11.25 10.73 10.87 772,453 -0.40(-3.53%)
Oct 26, 2015 11.58 11.58 11.23 11.26 603,995 -0.36(-3.10%)
Oct 23, 2015 11.48 11.74 11.34 11.62 518,711 +0.18(+1.62%)
Oct 22, 2015 11.61 11.67 11.33 11.44 379,723 -0.18(-1.51%)
Oct 21, 2015 11.70 12.19 11.56 11.61 771,552 -0.10(-0.87%)
Oct 20, 2015 11.90 12.04 11.61 11.72 333,989 -0.22(-1.86%)
Oct 19, 2015 11.73 11.99 11.58 11.94 652,764 +0.08(+0.70%)
Oct 16, 2015 11.83 11.96 11.56 11.86 517,033 +0.03(+0.23%)
Oct 15, 2015 11.77 11.92 11.65 11.83 481,624 +0.00(+0.00%)
Oct 14, 2015 11.64 11.96 11.51 11.83 437,070 +0.15(+1.27%)
Oct 13, 2015 11.69 11.82 11.53 11.68 1,134,439 -0.11(-0.94%)
Oct 12, 2015 12.16 12.20 11.75 11.79 672,132 -0.37(-3.04%)
Oct 09, 2015 12.12 12.27 11.87 12.16 790,432 +0.09(+0.77%)
Oct 08, 2015 11.78 12.09 11.52 12.07 754,279 +0.27(+2.27%)
Oct 07, 2015 11.92 12.16 11.49 11.80 1,709,287 -0.01(-0.08%)
Oct 06, 2015 11.56 11.94 11.53 11.81 1,210,953 +0.29(+2.49%)
Oct 05, 2015 11.18 11.54 11.18 11.52 1,153,460 +0.42(+3.83%)
Oct 02, 2015 10.94 11.36 10.94 11.10 1,740,522 +0.08(+0.76%)
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.