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, 2015 14.84 15.13 14.72 14.95 1,182,574 +0.12(+0.80%)
Feb 26, 2015 15.00 15.09 14.57 14.83 497,966 -0.21(-1.39%)
Feb 25, 2015 14.94 15.35 14.91 15.04 682,827 +0.08(+0.55%)
Feb 24, 2015 15.13 15.30 14.87 14.96 1,622,524 -0.18(-1.20%)
Feb 23, 2015 15.16 15.45 15.02 15.14 4,675,982 -0.08(-0.54%)
Feb 20, 2015 15.15 15.45 15.13 15.22 3,486,495 +0.08(+0.54%)
Feb 19, 2015 15.26 15.86 15.05 15.14 4,817,169 +0.09(+0.61%)
Feb 18, 2015 15.20 15.48 15.03 15.05 1,713,611 -0.20(-1.32%)
Feb 17, 2015 15.50 15.72 14.81 15.25 1,902,822 -0.11(-0.71%)
Feb 13, 2015 15.36 15.36 15.36 0 +0.57(+3.86%)
Feb 12, 2015 14.81 14.97 14.62 14.79 510,940 +0.07(+0.49%)
Feb 11, 2015 14.50 14.82 14.44 14.72 1,039,510 +0.00(+0.00%)
Feb 10, 2015 14.49 14.77 14.11 14.72 1,873,699 +0.34(+2.40%)
Feb 09, 2015 14.35 14.91 14.28 14.37 1,526,884 -0.12(-0.81%)
Feb 06, 2015 14.18 14.70 13.93 14.49 1,780,845 +0.30(+2.11%)
Feb 05, 2015 14.06 14.45 13.96 14.19 563,314 +0.14(+0.97%)
Feb 04, 2015 14.02 14.34 13.98 14.05 395,471 -0.19(-1.34%)
Feb 03, 2015 14.34 14.50 14.06 14.25 557,107 +0.00(+0.00%)
Feb 02, 2015 13.86 14.42 13.86 14.25 1,015,186 +0.42(+3.01%)
Jan 30, 2015 13.49 13.99 13.43 13.83 881,974 +0.26(+1.94%)
Jan 29, 2015 13.71 13.71 13.38 13.57 1,059,165 -0.05(-0.33%)
Jan 28, 2015 14.14 14.14 13.42 13.61 1,277,931 -0.53(-3.72%)
Jan 27, 2015 14.09 14.29 13.87 14.14 653,790 +0.00(+0.00%)
Jan 26, 2015 14.03 14.41 13.82 14.14 470,568 +0.14(+0.97%)
Jan 23, 2015 13.89 14.18 13.48 14.00 1,894,081 +0.11(+0.78%)
Jan 22, 2015 13.95 14.09 13.67 13.89 1,219,218 -0.05(-0.39%)
Jan 21, 2015 13.90 14.31 13.81 13.95 979,203 +0.09(+0.65%)
Jan 20, 2015 14.05 14.08 13.60 13.86 2,940,914 -0.24(-1.67%)
Jan 16, 2015 13.86 14.24 13.83 14.09 1,375,858 +0.21(+1.50%)
Jan 15, 2015 13.84 13.88 785,412 -0.30(-2.11%)
Jan 14, 2015 13.80 14.36 13.68 14.18 1,747,211 +0.26(+1.89%)
Jan 13, 2015 13.92 2,838,338 -0.30(-2.10%)
Jan 12, 2015 14.74 14.81 14.14 14.22 709,211 -0.67(-4.50%)
Jan 09, 2015 14.90 15.00 14.57 14.89 1,018,311 -0.01(-0.06%)
Jan 08, 2015 15.30 15.53 14.82 14.90 1,471,150 -0.37(-2.43%)
Jan 07, 2015 15.14 15.37 15.06 15.27 481,853 +0.23(+1.51%)
Jan 06, 2015 15.62 15.76 14.71 15.04 1,135,728 -0.52(-3.32%)
Jan 05, 2015 16.35 16.39 15.56 15.56 767,701 -0.87(-5.30%)
Jan 02, 2015 16.12 16.60 16.02 16.43 1,160,805 +0.33(+2.03%)
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%)
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.