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 (%)
Apr 30, 2008 16.82 16.95 16.57 16.71 361,878 +0.02(+0.12%)
Apr 29, 2008 16.82 17.06 16.59 16.69 226,273 -0.20(-1.17%)
Apr 28, 2008 16.52 17.25 16.43 16.89 390,065 +0.37(+2.24%)
Apr 25, 2008 16.52 16.53 16.32 16.52 334,753 +0.06(+0.36%)
Apr 24, 2008 16.32 16.54 16.15 16.46 306,321 +0.09(+0.52%)
Apr 23, 2008 16.47 16.67 16.10 16.37 272,439 +0.02(+0.12%)
Apr 22, 2008 16.92 17.06 16.35 16.35 478,193 -0.51(-3.02%)
Apr 21, 2008 16.58 16.97 16.53 16.86 302,982 +0.16(+0.95%)
Apr 18, 2008 17.17 17.26 16.41 16.70 388,402 -0.32(-1.90%)
Apr 17, 2008 16.59 17.15 16.53 17.03 462,627 +0.42(+2.51%)
Apr 16, 2008 16.35 16.84 16.26 16.61 622,386 +0.28(+1.74%)
Apr 15, 2008 16.02 16.33 15.86 16.33 274,843 +0.48(+3.00%)
Apr 14, 2008 15.75 16.30 15.75 15.85 761,879 +0.01(+0.04%)
Apr 11, 2008 16.19 16.35 15.84 15.85 712,187 -0.49(-3.01%)
Apr 10, 2008 16.34 16.45 15.98 16.34 272,203 -0.04(-0.27%)
Apr 09, 2008 17.10 17.10 16.30 16.38 391,347 -0.56(-3.31%)
Apr 08, 2008 17.00 17.31 16.68 16.94 464,744 -0.26(-1.50%)
Apr 07, 2008 16.97 17.68 16.86 17.20 629,432 +0.24(+1.40%)
Apr 04, 2008 16.14 16.97 16.14 16.96 473,521 +0.85(+5.25%)
Apr 03, 2008 15.89 16.52 15.89 16.12 310,564 -0.21(-1.29%)
Apr 02, 2008 16.39 16.52 16.14 16.33 400,427 -0.13(-0.76%)
Apr 01, 2008 16.50 16.52 16.17 16.45 631,254 +0.19(+1.18%)
Mar 31, 2008 16.06 16.43 15.86 16.26 267,557 +0.17(+1.03%)
Mar 28, 2008 16.22 16.35 16.02 16.10 231,085 -0.09(-0.53%)
Mar 27, 2008 16.13 16.64 16.02 16.18 411,172 -0.06(-0.37%)
Mar 26, 2008 16.65 16.66 15.85 16.24 661,870 -0.42(-2.50%)
Mar 25, 2008 16.51 16.78 16.19 16.66 536,930 +0.79(+5.00%)
Mar 24, 2008 15.35 16.01 15.25 15.87 626,888 +0.69(+4.57%)
Mar 21, 2008 15.05 15.67 15.05 15.17 335,074 +0.00(+0.00%)
Mar 20, 2008 15.05 15.67 15.05 15.17 335,074 -0.04(-0.26%)
Mar 19, 2008 14.99 16.06 14.99 15.21 2,165,741 +0.62(+4.26%)
Mar 18, 2008 14.55 14.59 14.15 14.59 656,786 +0.51(+3.61%)
Mar 17, 2008 15.01 15.01 14.04 14.08 1,337,065 -0.09(-0.65%)
Mar 14, 2008 14.66 14.89 14.14 14.17 661,734 -0.52(-3.55%)
Mar 13, 2008 14.52 14.91 14.34 14.70 878,077 +0.16(+1.09%)
Mar 12, 2008 14.37 15.14 14.37 14.54 1,018,669 +0.13(+0.87%)
Mar 11, 2008 14.43 14.74 14.24 14.41 738,468 +0.07(+0.51%)
Mar 10, 2008 15.06 15.06 14.31 14.34 865,172 -0.67(-4.49%)
Mar 07, 2008 15.20 15.42 14.99 15.01 397,684 -0.26(-1.69%)
Mar 06, 2008 15.32 15.42 15.13 15.27 1,396,469 +0.01(+0.04%)
Mar 05, 2008 14.76 15.39 14.64 15.26 1,427,374 +0.61(+4.15%)
Mar 04, 2008 15.02 15.30 14.59 14.66 1,036,746 -0.46(-3.06%)
Mar 03, 2008 15.70 15.79 14.74 15.12 1,298,644 -0.55(-3.54%)
Feb 29, 2008 15.98 16.02 15.55 15.67 931,572 -0.42(-2.59%)
Feb 28, 2008 16.68 16.84 16.06 16.09 1,263,904 -0.41(-2.48%)
Feb 27, 2008 18.20 18.27 16.45 16.50 2,251,859 -2.36(-12.51%)
Feb 26, 2008 18.90 19.16 18.66 18.86 383,629 +0.00(+0.00%)
Feb 25, 2008 18.17 18.86 18.17 18.86 250,910 +0.67(+3.71%)
Feb 22, 2008 17.79 18.23 17.79 18.18 268,313 +0.43(+2.42%)
Feb 21, 2008 18.15 18.36 17.70 17.76 438,277 -0.54(-2.96%)
Feb 20, 2008 18.62 18.69 17.98 18.30 452,784 -0.38(-2.05%)
Feb 19, 2008 19.47 19.69 18.52 18.68 485,719 -0.77(-3.97%)
Feb 18, 2008 18.98 19.55 18.95 19.45 0 +0.00(+0.00%)
Feb 15, 2008 18.98 19.55 18.95 19.45 251,667 +0.24(+1.24%)
Feb 14, 2008 19.13 19.32 18.76 19.22 699,929 -0.20(-1.02%)
Feb 13, 2008 19.35 19.76 19.35 19.41 561,632 -0.52(-2.59%)
Feb 12, 2008 19.81 20.09 19.59 19.93 277,681 +0.17(+0.87%)
Feb 11, 2008 19.89 20.25 19.59 19.76 606,364 -0.52(-2.54%)
Feb 08, 2008 20.24 20.55 20.19 20.27 138,015 +0.08(+0.39%)
Feb 07, 2008 19.98 20.36 19.89 20.19 165,331 +0.20(+0.99%)
Feb 06, 2008 20.42 20.45 19.98 20.00 159,959 -0.36(-1.78%)
Feb 05, 2008 20.81 20.93 20.36 20.36 167,071 -0.52(-2.50%)
Feb 04, 2008 20.57 21.03 20.35 20.88 220,749 +0.13(+0.61%)
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.