Skip to main content
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 28, 2010 19.03 19.27 19.02 19.03 450,713 -0.10(-0.50%)
May 27, 2010 19.37 19.51 19.05 19.13 611,818 +0.06(+0.32%)
May 26, 2010 18.97 19.28 18.94 19.07 485,715 +0.25(+1.31%)
May 25, 2010 18.22 18.90 18.14 18.82 743,645 +0.23(+1.25%)
May 24, 2010 19.04 19.22 18.54 18.59 453,377 -0.34(-1.81%)
May 21, 2010 18.14 18.97 17.73 18.93 717,263 +0.57(+3.13%)
May 20, 2010 18.23 18.46 18.16 18.36 863,119 -0.43(-2.29%)
May 19, 2010 19.09 19.13 18.12 18.79 653,289 -0.40(-2.10%)
May 18, 2010 19.65 19.74 19.05 19.19 356,812 -0.10(-0.50%)
May 17, 2010 19.50 19.65 19.05 19.28 465,398 -0.18(-0.95%)
May 14, 2010 19.47 19.65 19.33 19.47 501,483 -0.25(-1.25%)
May 13, 2010 19.38 19.72 19.20 19.72 399,289 +0.38(+1.98%)
May 12, 2010 19.39 19.72 19.31 19.33 558,843 -0.03(-0.18%)
May 11, 2010 19.63 19.75 19.36 19.37 563,574 +0.13(+0.67%)
May 10, 2010 19.19 19.30 19.09 19.24 756,540 +0.49(+2.59%)
May 07, 2010 18.35 19.00 17.88 18.75 1,110,306 +0.38(+2.05%)
May 06, 2010 18.38 19.20 0.0001 18.38 292 -0.06(-0.33%)
May 05, 2010 18.72 19.01 18.25 18.44 1,648,916 -0.79(-4.12%)
May 04, 2010 19.46 19.60 19.15 19.23 4,666 -0.33(-1.71%)
May 03, 2010 19.83 19.91 19.41 19.57 649,372 -0.23(-1.17%)
Apr 30, 2010 19.82 19.94 19.80 19.80 353,946 -0.08(-0.41%)
Apr 29, 2010 20.05 20.15 19.85 19.88 486,016 -0.11(-0.56%)
Apr 28, 2010 20.01 20.05 19.68 19.99 621,399 +0.13(+0.64%)
Apr 27, 2010 20.15 20.22 19.80 19.86 941,609 -0.48(-2.38%)
Apr 26, 2010 20.32 20.54 20.13 20.35 1,021,441 +0.12(+0.60%)
Apr 23, 2010 20.11 20.32 20.02 20.23 963,137 +0.21(+1.04%)
Apr 22, 2010 19.86 20.07 19.76 20.02 390,912 +0.05(+0.27%)
Apr 21, 2010 20.07 20.09 19.90 19.97 337,290 -0.01(-0.07%)
Apr 20, 2010 19.89 20.05 19.82 19.98 443,688 +0.16(+0.81%)
Apr 19, 2010 19.62 19.86 19.58 19.82 563,180 +0.12(+0.61%)
Apr 16, 2010 19.81 19.83 19.55 19.70 416,127 -0.17(-0.88%)
Apr 15, 2010 19.82 19.91 19.66 19.87 534,443 +0.03(+0.17%)
Apr 14, 2010 19.92 20.05 19.82 19.84 469,156 -0.15(-0.74%)
Apr 13, 2010 20.08 20.09 19.84 19.99 645,371 -0.04(-0.20%)
Apr 12, 2010 20.11 20.11 19.93 20.03 453,188 +0.02(+0.10%)
Apr 09, 2010 20.09 20.10 19.92 20.01 412,297 -0.03(-0.13%)
Apr 08, 2010 20.01 20.09 19.82 20.03 381,523 +0.01(+0.03%)
Apr 07, 2010 20.03 20.15 19.97 20.03 273,395 -0.09(-0.43%)
Apr 06, 2010 20.06 20.19 20.03 20.11 342,705 -0.05(-0.27%)
Apr 05, 2010 20.11 20.19 20.06 20.17 556,900 +0.09(+0.47%)
Apr 01, 2010 20.07 20.07 20.07 0 +0.08(+0.40%)
Mar 31, 2010 19.87 20.06 19.85 19.99 416,727 +0.09(+0.44%)
Mar 30, 2010 19.70 19.92 19.56 19.90 300,715 +0.13(+0.68%)
Mar 29, 2010 19.58 19.82 19.48 19.77 532,674 +0.22(+1.13%)
Mar 26, 2010 19.88 19.91 19.31 19.55 758,407 -0.35(-1.76%)
Mar 25, 2010 20.03 20.15 19.88 19.90 550,011 -0.17(-0.87%)
Mar 24, 2010 20.11 20.16 20.00 20.07 630,493 -0.07(-0.33%)
Mar 23, 2010 19.99 20.16 19.95 20.14 738,950 +0.12(+0.60%)
Mar 22, 2010 20.12 20.19 19.92 20.02 768,151 -0.18(-0.90%)
Mar 19, 2010 20.15 20.21 20.02 20.20 1,007,405 +0.09(+0.43%)
Mar 18, 2010 20.03 20.17 19.96 20.11 634,082 +0.04(+0.20%)
Mar 17, 2010 19.89 20.13 19.89 20.07 627,143 +0.13(+0.64%)
Mar 16, 2010 19.99 20.05 19.82 19.95 527,164 -0.11(-0.54%)
Mar 15, 2010 19.93 20.10 19.93 20.05 299,905 -0.02(-0.10%)
Mar 12, 2010 20.17 20.21 20.04 20.07 444,994 -0.11(-0.53%)
Mar 11, 2010 20.19 20.19 19.95 20.18 346,132 +0.01(+0.07%)
Mar 10, 2010 20.16 20.21 20.01 20.17 721,801 +0.05(+0.23%)
Mar 09, 2010 20.00 20.15 19.88 20.12 658,533 +0.15(+0.77%)
Mar 08, 2010 19.82 19.99 19.75 19.97 496,006 +0.13(+0.64%)
Mar 05, 2010 19.89 20.05 19.75 19.84 659,408 -0.04(-0.20%)
Mar 04, 2010 19.87 19.89 19.62 19.88 521,998 +0.03(+0.17%)
Mar 03, 2010 20.05 20.07 19.82 19.84 618,701 -0.09(-0.44%)
Mar 02, 2010 20.17 20.17 19.92 19.93 541,549 -0.11(-0.54%)
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.