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 (%)
May 29, 2009 13.33 13.64 13.23 13.64 459,113 +0.34(+2.53%)
May 28, 2009 13.24 13.44 13.23 13.30 400,370 +0.08(+0.60%)
May 27, 2009 13.31 13.45 13.22 13.22 466,640 -0.09(-0.65%)
May 26, 2009 13.25 13.38 13.22 13.31 314,440 -0.05(-0.35%)
May 22, 2009 13.45 13.67 13.28 13.35 287,047 +0.01(+0.05%)
May 21, 2009 13.76 13.76 13.31 13.35 348,523 -0.43(-3.12%)
May 20, 2009 14.00 14.11 13.65 13.78 427,970 -0.11(-0.81%)
May 19, 2009 13.72 13.92 13.66 13.89 224,937 +0.19(+1.35%)
May 18, 2009 13.33 13.76 13.30 13.70 601,607 +0.49(+3.70%)
May 15, 2009 13.65 13.71 13.22 13.22 424,347 -0.45(-3.29%)
May 14, 2009 13.70 13.80 13.55 13.67 354,280 -0.07(-0.48%)
May 13, 2009 13.93 14.02 13.69 13.73 331,041 -0.20(-1.42%)
May 12, 2009 14.37 14.37 13.92 13.93 344,417 -0.30(-2.09%)
May 11, 2009 13.90 14.32 13.88 14.23 293,766 +0.02(+0.14%)
May 08, 2009 13.88 14.21 13.69 14.21 500,754 +0.40(+2.87%)
May 07, 2009 14.44 14.44 13.59 13.81 582,666 -0.22(-1.55%)
May 06, 2009 14.27 14.43 13.94 14.03 566,747 +0.04(+0.28%)
May 05, 2009 13.57 14.17 13.48 13.99 602,454 +0.38(+2.77%)
May 04, 2009 13.78 13.78 13.48 13.61 733,366 -0.03(-0.24%)
May 01, 2009 13.68 13.81 13.51 13.65 337,589 +0.10(+0.73%)
Apr 30, 2009 13.88 14.11 13.15 13.55 925,944 -0.56(-3.98%)
Apr 29, 2009 13.74 14.17 13.39 14.11 768,613 +0.56(+4.15%)
Apr 28, 2009 13.49 13.58 12.84 13.55 964,837 -0.26(-1.91%)
Apr 27, 2009 14.39 14.39 13.71 13.81 884,135 -1.06(-7.11%)
Apr 24, 2009 14.67 14.87 14.54 14.87 393,169 +0.17(+1.12%)
Apr 23, 2009 14.69 14.70 14.41 14.70 316,566 +0.16(+1.09%)
Apr 22, 2009 14.86 14.86 14.46 14.54 303,562 -0.27(-1.83%)
Apr 21, 2009 14.55 14.84 14.54 14.81 285,095 +0.12(+0.81%)
Apr 20, 2009 14.80 14.85 14.54 14.70 210,366 -0.16(-1.07%)
Apr 17, 2009 15.00 15.01 14.62 14.85 295,018 -0.01(-0.09%)
Apr 16, 2009 14.73 15.03 14.61 14.87 330,349 +0.20(+1.35%)
Apr 15, 2009 14.76 14.76 14.51 14.67 204,342 -0.11(-0.76%)
Apr 14, 2009 14.66 14.99 14.54 14.78 289,524 -0.09(-0.58%)
Apr 13, 2009 14.60 14.96 14.60 14.87 343,031 +0.09(+0.63%)
Apr 09, 2009 14.87 14.90 14.46 14.78 294,703 +0.11(+0.72%)
Apr 08, 2009 14.69 14.87 14.54 14.67 195,337 +0.01(+0.05%)
Apr 07, 2009 14.53 14.84 14.44 14.66 206,238 -0.05(-0.36%)
Apr 06, 2009 15.19 15.19 14.58 14.72 209,245 -0.55(-3.59%)
Apr 03, 2009 14.81 15.64 14.47 15.26 596,212 +0.26(+1.72%)
Apr 02, 2009 14.87 15.01 14.43 15.01 452,793 +0.15(+1.02%)
Apr 01, 2009 14.49 15.05 14.41 14.85 267,110 +0.05(+0.36%)
Mar 31, 2009 14.43 14.80 14.09 14.80 279,271 +0.37(+2.56%)
Mar 30, 2009 14.26 14.58 13.98 14.43 401,090 -1.20(-7.65%)
Mar 26, 2009 14.66 15.63 14.45 15.63 353,269 +0.96(+6.53%)
Mar 25, 2009 15.15 15.15 14.41 14.67 350,183 -0.26(-1.77%)
Mar 24, 2009 15.20 15.20 14.79 14.93 314,341 -0.19(-1.27%)
Mar 23, 2009 15.12 15.20 14.95 15.13 604,182 +0.19(+1.28%)
Mar 20, 2009 15.26 15.27 14.84 14.93 481,999 +0.00(+0.00%)
Mar 19, 2009 14.87 15.30 14.67 14.93 458,315 +0.15(+0.98%)
Mar 18, 2009 14.37 14.82 13.94 14.79 470,974 +0.25(+1.73%)
Mar 17, 2009 14.22 14.54 13.98 14.54 493,763 +0.20(+1.38%)
Mar 16, 2009 14.31 14.39 13.78 14.34 558,902 +0.50(+3.58%)
Mar 13, 2009 13.88 13.88 13.55 13.84 0 +0.13(+0.96%)
Mar 12, 2009 13.10 13.71 13.06 13.71 424,812 +0.57(+4.38%)
Mar 11, 2009 13.61 13.81 12.94 13.14 494,499 -0.41(-3.02%)
Mar 10, 2009 13.22 13.61 13.12 13.55 416,957 +0.34(+2.60%)
Mar 09, 2009 13.09 13.37 12.87 13.20 404,212 -0.03(-0.25%)
Mar 06, 2009 13.22 13.32 12.77 13.24 0 +0.11(+0.86%)
Mar 05, 2009 13.55 13.61 12.91 13.12 413,297 -0.49(-3.59%)
Mar 04, 2009 13.08 13.70 13.08 13.61 1,051,081 +0.18(+1.38%)
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.