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 (%)
Jul 31, 2015 12.97 13.00 12.62 12.77 509,870 -0.22(-1.69%)
Jul 30, 2015 13.11 13.12 12.84 12.99 295,439 -0.17(-1.32%)
Jul 29, 2015 12.83 13.24 12.59 13.16 434,904 +0.31(+2.43%)
Jul 28, 2015 12.24 12.92 12.05 12.85 608,414 +0.59(+4.79%)
Jul 27, 2015 12.29 12.38 12.03 12.26 561,124 -0.05(-0.37%)
Jul 24, 2015 12.28 12.38 12.18 12.31 856,641 +0.02(+0.15%)
Jul 23, 2015 12.24 12.35 12.16 12.29 438,438 +0.05(+0.37%)
Jul 22, 2015 12.62 12.62 12.17 12.24 715,506 -0.38(-2.98%)
Jul 21, 2015 12.55 13.04 12.48 12.62 652,997 +0.07(+0.59%)
Jul 20, 2015 12.54 12.65 12.43 12.55 636,213 +0.01(+0.07%)
Jul 17, 2015 12.81 12.89 12.46 12.54 732,984 -0.30(-2.36%)
Jul 16, 2015 13.12 13.19 12.82 12.84 635,863 -0.27(-2.03%)
Jul 15, 2015 13.35 13.61 13.06 13.11 739,753 -0.31(-2.32%)
Jul 14, 2015 13.11 13.43 13.11 13.42 358,856 +0.29(+2.24%)
Jul 13, 2015 13.08 13.27 13.01 13.12 627,319 +0.08(+0.63%)
Jul 10, 2015 13.18 13.26 13.00 13.04 501,250 -0.07(-0.56%)
Jul 09, 2015 13.34 13.55 13.07 13.11 417,843 -0.15(-1.11%)
Jul 08, 2015 13.50 13.58 13.11 13.26 387,918 -0.29(-2.17%)
Jul 07, 2015 13.44 13.59 13.17 13.55 654,140 +0.26(+1.93%)
Jul 06, 2015 13.16 13.36 13.12 13.30 1,245,702 -0.02(-0.14%)
Jul 02, 2015 13.32 13.32 13.32 0 -0.05(-0.34%)
Jul 01, 2015 13.32 13.49 13.13 13.36 2,261,956 +0.05(+0.34%)
Jun 30, 2015 13.38 13.49 13.08 13.32 1,671,777 -0.03(-0.21%)
Jun 29, 2015 13.58 13.59 13.33 13.34 764,635 -0.29(-2.15%)
Jun 26, 2015 13.82 13.83 13.58 13.64 785,775 -0.20(-1.46%)
Jun 25, 2015 13.87 13.88 13.65 13.84 649,625 -0.05(-0.33%)
Jun 24, 2015 13.85 13.93 13.75 13.88 398,246 +0.01(+0.07%)
Jun 23, 2015 13.74 13.93 13.73 13.88 528,166 +0.11(+0.80%)
Jun 22, 2015 14.13 14.19 13.74 13.77 912,518 -0.17(-1.19%)
Jun 19, 2015 14.04 14.06 13.73 13.93 6,251,880 -0.19(-1.36%)
Jun 18, 2015 13.97 14.25 13.91 14.12 2,013,939 +0.16(+1.12%)
Jun 17, 2015 13.96 14.12 13.80 13.97 1,088,523 +0.03(+0.20%)
Jun 16, 2015 13.84 13.98 13.66 13.94 1,014,804 +0.11(+0.80%)
Jun 15, 2015 13.86 13.91 13.67 13.83 1,252,076 -0.08(-0.59%)
Jun 12, 2015 13.89 13.97 13.48 13.91 1,667,962 -0.08(-0.59%)
Jun 11, 2015 14.12 14.28 13.89 13.99 610,754 -0.16(-1.10%)
Jun 10, 2015 14.35 14.43 14.12 14.15 743,063 -0.12(-0.84%)
Jun 09, 2015 14.32 14.48 14.23 14.27 387,934 -0.01(-0.06%)
Jun 08, 2015 14.36 14.60 14.22 14.28 649,886 -0.07(-0.51%)
Jun 05, 2015 14.64 14.81 14.31 14.35 876,773 -0.34(-2.31%)
Jun 04, 2015 14.91 15.00 14.67 14.69 399,786 -0.22(-1.48%)
Jun 03, 2015 14.75 15.08 14.72 14.91 1,116,790 +0.12(+0.81%)
Jun 02, 2015 14.62 14.87 14.62 14.79 1,031,490 +0.16(+1.07%)
Jun 01, 2015 14.66 14.73 14.55 14.64 819,973 -0.06(-0.37%)
May 29, 2015 14.67 14.89 14.60 14.69 1,523,845 -0.01(-0.06%)
May 28, 2015 15.06 15.06 14.67 14.70 712,258 -0.38(-2.49%)
May 27, 2015 15.18 15.00 15.08 714,034 -0.08(-0.54%)
May 26, 2015 15.33 15.40 15.03 15.16 1,007,873 -0.29(-1.90%)
May 22, 2015 15.45 15.45 15.45 0 -0.09(-0.59%)
May 21, 2015 15.42 15.60 15.30 15.54 523,130 +0.22(+1.44%)
May 20, 2015 15.36 15.44 15.25 15.32 461,264 -0.03(-0.18%)
May 19, 2015 15.47 15.53 15.30 15.35 651,077 -0.24(-1.53%)
May 18, 2015 15.94 15.96 15.40 15.59 780,562 -0.32(-2.02%)
May 15, 2015 15.74 16.02 15.46 15.91 1,725,622 +0.14(+0.87%)
May 14, 2015 15.68 15.86 15.59 15.77 509,113 +0.11(+0.70%)
May 13, 2015 15.32 15.68 15.14 15.66 894,655 +0.50(+3.26%)
May 12, 2015 15.13 15.26 14.90 15.17 394,390 +0.06(+0.36%)
May 11, 2015 15.22 15.27 15.05 15.11 413,788 -0.12(-0.78%)
May 08, 2015 15.22 15.40 15.04 15.23 548,308 +0.11(+0.72%)
May 07, 2015 15.18 15.29 14.95 15.12 673,107 +0.02(+0.12%)
May 06, 2015 15.46 15.62 15.00 15.10 877,807 -0.39(-2.53%)
May 05, 2015 15.67 15.77 15.40 15.50 896,976 -0.13(-0.82%)
May 04, 2015 16.09 16.09 15.48 15.62 1,033,688 -0.46(-2.89%)
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.