BOARDWALK PIPELINE PRTNRS $30.90

up +0.17


21/5/2013 10:21 AM  |  NYSE : BWP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

BWP historical data

Date Open High Low Close Volume
5/20/2013 31.24 31.30 30.65 30.73 5542
5/17/2013 30.98 31.41 30.87 31.20 4480
5/16/2013 31.44 31.44 30.84 30.84 5508
5/15/2013 30.60 31.43 30.55 31.27 5819
5/14/2013 30.74 30.89 30.50 30.81 4954
5/13/2013 30.36 30.72 30.30 30.65 3829
5/10/2013 30.27 30.81 30.17 30.36 3880
5/9/2013 30.44 30.60 30.01 30.24 3502
5/8/2013 29.83 30.44 29.71 30.44 5723
5/7/2013 30.32 30.32 29.60 29.79 6337
5/6/2013 30.34 31.05 30.30 30.68 7075
5/3/2013 30.29 30.42 29.91 30.27 5301
5/2/2013 29.99 30.26 29.91 30.03 5037
5/1/2013 30.18 30.18 29.67 29.82 5220
4/30/2013 30.58 30.71 30.14 30.23 7885
4/29/2013 30.20 30.53 30.07 30.14 5808
4/26/2013 30.34 30.46 29.40 30.22 8383
4/25/2013 30.75 30.99 30.33 30.36 4612
4/24/2013 30.65 31.10 30.54 30.61 5033
4/23/2013 30.65 31.00 30.42 30.64 4214
4/22/2013 30.70 30.75 30.51 30.63 2375
4/19/2013 30.53 30.82 30.41 30.58 3255
4/18/2013 30.30 30.66 30.23 30.47 3229
4/17/2013 30.30 30.39 29.91 30.25 3857
4/16/2013 29.63 30.43 29.63 30.35 4394
4/15/2013 30.09 30.09 29.32 29.50 5119
4/12/2013 29.95 30.48 29.81 30.13 7889
4/11/2013 30.36 30.44 29.92 29.97 5056
4/10/2013 30.28 30.63 30.25 30.37 5123
4/9/2013 29.95 30.45 29.86 30.25 7788
4/8/2013 29.23 30.00 29.18 29.92 9976
4/5/2013 29.00 29.29 28.50 29.13 5558
4/4/2013 28.68 29.26 28.64 29.12 6068
4/3/2013 29.34 29.35 28.76 28.85 6348
4/2/2013 29.18 29.59 29.18 29.35 7785
4/1/2013 29.18 29.30 29.00 29.29 7676
3/28/2013 28.83 29.33 28.77 29.31 9023
3/27/2013 28.86 28.98 28.69 28.82 6237
3/26/2013 28.68 28.95 28.55 28.93 5653
3/25/2013 28.58 28.80 28.42 28.64 5592
3/22/2013 28.41 28.75 28.40 28.59 6693
3/21/2013 27.95 28.54 27.93 28.44 13211
3/20/2013 27.88 28.06 27.71 28.05 6056
3/19/2013 27.68 27.88 27.57 27.83 3530
3/18/2013 27.57 27.88 27.54 27.68 4225
3/15/2013 27.88 27.91 27.65 27.75 8741
3/14/2013 27.70 27.84 27.63 27.78 4506
3/13/2013 27.64 27.70 27.52 27.66 6200
3/12/2013 27.40 27.64 27.35 27.60 6535
3/11/2013 27.33 27.43 27.14 27.40 3726
3/8/2013 27.01 27.36 26.95 27.34 5236
3/7/2013 26.74 26.97 26.59 26.92 4234
3/6/2013 26.70 26.75 26.48 26.71 7542
3/5/2013 26.40 26.70 26.29 26.63 5572
3/4/2013 26.40 26.78 26.25 26.26 7885
3/1/2013 26.48 26.48 26.19 26.40 3318
2/28/2013 26.72 26.83 26.39 26.55 4618
2/27/2013 26.00 26.70 26.00 26.50 5589
2/26/2013 25.77 26.05 25.47 25.95 6134
2/25/2013 26.30 26.54 25.61 25.61 7002
2/22/2013 26.28 26.72 25.95 26.16 5921
2/21/2013 26.50 26.67 25.98 26.20 6404
2/20/2013 26.55 26.70 26.47 26.51 7072
2/19/2013 26.50 26.55 26.16 26.49 1478
2/15/2013 26.76 26.89 26.69 26.70 8056
2/14/2013 26.69 26.99 26.57 26.85 8673
2/13/2013 26.67 26.78 26.51 26.70 6508
2/12/2013 27.10 27.10 26.50 26.70 16132
2/11/2013 27.68 27.79 27.30 27.31 7899
2/8/2013 27.52 27.68 27.38 27.47 3446
2/7/2013 27.56 27.57 27.20 27.47 5564
2/6/2013 27.66 27.69 27.43 27.57 3839
2/5/2013 27.37 27.72 27.22 27.72 6409
2/4/2013 27.36 27.46 27.23 27.34 4162
2/1/2013 27.54 27.55 27.22 27.41 3860
1/31/2013 27.31 27.54 27.21 27.53 6202
1/30/2013 27.48 27.49 27.26 27.27 4250
1/29/2013 27.30 27.44 27.19 27.42 4662
1/28/2013 27.20 27.35 27.13 27.22 4534
1/25/2013 27.16 27.20 27.01 27.20 3810
1/24/2013 27.14 27.24 26.99 27.00 4971
1/23/2013 27.20 27.32 27.06 27.13 4875
1/22/2013 26.89 27.25 26.88 27.23 6598
1/18/2013 26.50 26.90 26.39 26.87 3391
1/17/2013 26.74 26.74 26.31 26.50 7268
1/16/2013 26.88 26.97 26.52 26.58 5473
1/15/2013 26.75 26.92 26.70 26.91 4450
1/14/2013 26.84 26.98 26.65 26.83 4255
1/11/2013 26.70 26.90 26.57 26.84 6849
1/10/2013 26.45 26.59 26.31 26.59 5218
1/9/2013 26.08 26.30 26.01 26.25 5720
1/8/2013 26.65 26.71 26.25 26.28 3970
1/7/2013 26.90 26.94 26.49 26.63 5554
1/4/2013 26.80 26.84 26.65 26.69 3686
1/3/2013 26.34 26.95 26.13 26.86 10101
1/2/2013 25.54 26.25 25.32 26.24 8114
12/31/2012 24.60 24.95 24.54 24.90 8313
12/28/2012 24.59 24.88 24.54 24.70 4420
12/27/2012 25.00 25.09 24.51 24.64 4927
12/26/2012 25.06 25.23 24.91 25.00 3215
Marketplace
Trading Center