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 (%)
Aug 29, 2008 16.10 16.25 15.88 16.24 308,860 +0.10(+0.61%)
Aug 28, 2008 15.96 16.14 15.85 16.14 324,021 +0.24(+1.54%)
Aug 27, 2008 15.96 16.09 15.56 15.89 271,037 +0.05(+0.33%)
Aug 26, 2008 15.63 15.94 15.53 15.84 334,122 +0.23(+1.48%)
Aug 25, 2008 15.88 15.88 15.49 15.61 187,179 -0.08(-0.51%)
Aug 22, 2008 15.57 15.77 15.53 15.69 281,428 +0.12(+0.76%)
Aug 21, 2008 15.39 15.72 15.38 15.57 218,010 +0.18(+1.16%)
Aug 20, 2008 15.74 15.74 15.30 15.39 245,648 -0.15(-0.98%)
Aug 19, 2008 15.26 15.54 15.07 15.54 299,305 +0.08(+0.53%)
Aug 18, 2008 15.79 15.79 15.39 15.46 206,342 -0.13(-0.83%)
Aug 15, 2008 15.86 15.93 15.59 15.59 0 -0.28(-1.75%)
Aug 14, 2008 15.95 16.08 15.81 15.87 310,749 -0.09(-0.54%)
Aug 13, 2008 15.57 16.12 15.52 15.95 614,588 +0.36(+2.33%)
Aug 12, 2008 15.71 15.71 15.40 15.59 263,327 +0.13(+0.81%)
Aug 11, 2008 15.26 15.57 15.20 15.46 383,649 +0.30(+2.01%)
Aug 08, 2008 15.36 15.36 15.01 15.16 298,666 -0.05(-0.35%)
Aug 07, 2008 15.46 15.52 15.05 15.21 476,165 -0.09(-0.56%)
Aug 06, 2008 15.07 15.49 15.07 15.30 326,396 +0.33(+2.21%)
Aug 05, 2008 15.33 15.40 14.95 14.97 344,172 -0.40(-2.62%)
Aug 04, 2008 15.87 15.90 15.04 15.37 422,216 -0.29(-1.86%)
Aug 01, 2008 15.84 15.93 15.66 15.66 182,280 +0.03(+0.17%)
Jul 31, 2008 16.26 16.26 15.56 15.63 492,824 -0.62(-3.82%)
Jul 30, 2008 16.15 16.26 16.00 16.26 579,376 +0.34(+2.12%)
Jul 29, 2008 15.92 16.04 15.74 15.92 572,154 +0.19(+1.22%)
Jul 28, 2008 16.49 16.49 15.59 15.73 536,409 +0.50(+3.30%)
Jul 25, 2008 15.17 15.24 14.91 15.22 369,088 +0.05(+0.35%)
Jul 24, 2008 15.37 15.37 14.70 15.17 1,240,265 -0.19(-1.25%)
Jul 23, 2008 15.46 15.58 15.30 15.36 354,246 +0.06(+0.39%)
Jul 22, 2008 15.70 15.70 15.26 15.30 281,339 -0.29(-1.86%)
Jul 21, 2008 15.46 15.75 15.27 15.59 316,802 +0.32(+2.12%)
Jul 18, 2008 15.36 15.45 15.20 15.27 380,055 +0.02(+0.13%)
Jul 17, 2008 15.32 15.58 14.87 15.25 541,113 -0.06(-0.39%)
Jul 16, 2008 15.52 15.75 15.24 15.31 422,955 -0.35(-2.24%)
Jul 15, 2008 15.38 15.73 15.29 15.66 702,077 -0.11(-0.67%)
Jul 14, 2008 15.89 16.02 15.66 15.77 596,669 -0.11(-0.67%)
Jul 11, 2008 15.95 15.99 15.71 15.87 505,882 +0.22(+1.39%)
Jul 10, 2008 15.20 15.81 15.20 15.65 362,426 +0.32(+2.07%)
Jul 09, 2008 15.07 15.53 15.07 15.34 517,178 +0.30(+2.02%)
Jul 08, 2008 14.67 15.09 14.67 15.03 793,488 +0.37(+2.52%)
Jul 07, 2008 14.60 14.85 14.48 14.66 456,289 +0.05(+0.36%)
Jul 04, 2008 14.83 15.11 14.09 14.61 401,435 +0.00(+0.00%)
Jul 03, 2008 14.83 15.11 14.09 14.61 401,435 -0.24(-1.65%)
Jul 02, 2008 15.19 15.32 14.83 14.85 452,509 -0.38(-2.52%)
Jul 01, 2008 15.40 15.48 14.93 15.24 517,788 -0.28(-1.83%)
Jun 30, 2008 15.56 16.08 15.42 15.52 596,268 -0.07(-0.47%)
Jun 27, 2008 15.47 15.73 15.43 15.59 539,484 +0.05(+0.34%)
Jun 26, 2008 16.01 16.01 15.54 15.54 481,944 -0.33(-2.08%)
Jun 25, 2008 15.94 16.07 15.81 15.87 1,118,900 -0.11(-0.70%)
Jun 24, 2008 15.99 16.09 15.88 15.98 347,698 -0.06(-0.37%)
Jun 23, 2008 16.02 16.06 15.87 16.04 527,730 +0.19(+1.17%)
Jun 20, 2008 15.96 16.02 15.85 15.86 1,473,516 -0.11(-0.70%)
Jun 19, 2008 15.86 16.04 15.71 15.97 1,008,248 +0.11(+0.71%)
Jun 18, 2008 16.19 16.32 15.79 15.86 1,677,492 -0.40(-2.44%)
Jun 17, 2008 16.59 16.59 16.26 16.26 1,478,244 -0.20(-1.21%)
Jun 16, 2008 16.55 16.65 16.45 16.45 1,029,008 -0.07(-0.40%)
Jun 13, 2008 16.59 16.59 16.52 16.52 1,009,571 +0.00(+0.00%)
Jun 12, 2008 16.59 16.59 16.52 16.52 2,054,875 +0.00(+0.00%)
Jun 11, 2008 16.64 16.81 16.36 16.52 9,785,031 -0.20(-1.19%)
Jun 10, 2008 16.92 17.38 16.72 16.72 2,663,257 -1.06(-5.98%)
Jun 09, 2008 18.17 18.31 17.68 17.78 392,122 -0.58(-3.17%)
Jun 06, 2008 18.01 18.58 17.49 18.36 307,805 +0.50(+2.77%)
Jun 05, 2008 18.30 18.66 17.84 17.87 225,139 -0.47(-2.56%)
Jun 04, 2008 18.50 18.93 18.30 18.34 542,605 -0.28(-1.53%)
Jun 03, 2008 18.15 18.62 17.91 18.62 366,545 +0.55(+3.03%)
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.