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 (%)
Feb 27, 2009 13.73 13.94 13.34 13.94 0 +0.23(+1.69%)
Feb 26, 2009 13.45 14.06 13.37 13.71 323,778 +0.24(+1.77%)
Feb 25, 2009 13.37 13.87 13.22 13.47 562,844 -0.05(-0.34%)
Feb 24, 2009 13.33 13.65 12.88 13.52 684,838 +0.17(+1.29%)
Feb 23, 2009 13.55 14.11 12.93 13.35 699,801 -0.04(-0.30%)
Feb 20, 2009 13.32 13.53 12.65 13.39 868,396 -0.01(-0.05%)
Feb 19, 2009 13.75 13.81 13.06 13.39 538,779 -0.33(-2.41%)
Feb 18, 2009 14.12 14.12 13.63 13.72 394,552 -0.20(-1.42%)
Feb 17, 2009 14.48 14.83 13.88 13.92 494,006 -0.91(-6.11%)
Feb 13, 2009 14.83 15.07 14.60 14.83 360,341 -0.07(-0.49%)
Feb 12, 2009 14.76 14.91 14.02 14.90 454,101 +0.15(+1.03%)
Feb 11, 2009 14.57 14.92 14.54 14.75 456,204 -0.14(-0.93%)
Feb 10, 2009 15.34 15.36 14.44 14.89 560,618 -0.18(-1.23%)
Feb 09, 2009 15.02 15.46 14.64 15.07 565,067 +0.20(+1.33%)
Feb 06, 2009 14.27 15.10 14.27 14.87 632,132 +0.40(+2.79%)
Feb 05, 2009 14.49 14.61 14.26 14.47 575,913 +0.10(+0.69%)
Feb 04, 2009 14.21 14.58 14.11 14.37 470,071 +0.13(+0.88%)
Feb 03, 2009 14.34 14.35 13.88 14.25 488,549 +0.04(+0.28%)
Feb 02, 2009 13.88 14.21 13.78 14.21 627,147 +0.13(+0.94%)
Jan 30, 2009 14.21 14.33 13.84 14.07 0 -0.13(-0.93%)
Jan 29, 2009 14.46 14.46 14.04 14.21 336,413 -0.36(-2.49%)
Jan 28, 2009 14.33 14.57 14.15 14.57 507,288 +0.22(+1.57%)
Jan 27, 2009 13.88 14.35 13.82 14.35 349,375 +0.43(+3.09%)
Jan 26, 2009 13.69 14.32 13.69 13.92 422,548 +0.11(+0.77%)
Jan 23, 2009 13.96 14.01 13.35 13.81 540,998 -0.53(-3.69%)
Jan 22, 2009 13.95 14.46 13.72 14.34 381,556 +0.23(+1.64%)
Jan 21, 2009 13.81 14.31 13.62 14.11 565,200 +0.46(+3.39%)
Jan 20, 2009 13.69 13.74 13.50 13.65 589,353 -0.05(-0.34%)
Jan 16, 2009 13.74 13.85 13.57 13.69 357,741 +0.14(+1.02%)
Jan 15, 2009 13.54 13.86 13.17 13.55 406,008 -0.15(-1.11%)
Jan 14, 2009 13.54 13.70 13.29 13.70 388,735 +0.05(+0.39%)
Jan 13, 2009 13.21 13.77 13.05 13.65 604,633 +0.28(+2.13%)
Jan 12, 2009 13.63 13.64 13.07 13.37 634,193 -0.45(-3.25%)
Jan 09, 2009 13.81 13.96 13.38 13.82 329,301 +0.14(+1.01%)
Jan 08, 2009 13.41 13.71 13.33 13.68 449,739 +0.07(+0.53%)
Jan 07, 2009 13.67 13.67 13.31 13.61 506,220 -0.16(-1.15%)
Jan 06, 2009 14.52 14.52 13.65 13.76 1,036,776 -0.54(-3.79%)
Jan 05, 2009 12.71 14.31 12.71 14.31 926,392 +1.60(+12.58%)
Jan 02, 2009 12.22 13.12 11.78 12.71 0 +0.96(+8.16%)
Jan 01, 2009 11.89 12.27 11.63 11.75 0 +0.00(+0.00%)
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%)
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.