BROOKFIELD GLO LIST INFR INC C $23.40

up +0.05


17/5/2013 04:17 PM  |  NYSE : INF  |  Industries :
Type:

INF historical data

Date Open High Low Close Volume
5/17/2013 23.46 23.58 23.32 23.40 419
5/16/2013 23.57 23.65 23.26 23.35 660
5/15/2013 23.74 23.83 23.36 23.45 449
5/14/2013 23.73 23.73 23.51 23.65 62
5/13/2013 23.42 23.79 23.42 23.57 315
5/10/2013 23.80 23.80 23.17 23.37 900
5/9/2013 24.10 24.15 23.58 23.65 677
5/8/2013 23.82 23.83 23.52 23.78 533
5/7/2013 23.61 23.85 23.50 23.59 514
5/6/2013 24.05 24.15 23.58 23.65 1011
5/3/2013 24.50 24.64 24.00 24.15 465
5/2/2013 23.95 24.87 23.73 24.56 1254
5/1/2013 23.40 23.94 23.40 23.73 558
4/30/2013 23.40 23.84 23.38 23.49 306
4/29/2013 23.28 23.44 23.20 23.25 338
4/26/2013 23.00 23.38 22.92 23.12 301
4/25/2013 23.11 23.21 22.80 22.97 579
4/24/2013 22.79 23.06 22.78 22.90 344
4/23/2013 22.71 22.86 22.63 22.70 307
4/22/2013 22.73 22.73 22.37 22.53 324
4/19/2013 22.56 22.71 22.30 22.53 302
4/18/2013 22.53 22.57 22.21 22.40 583
4/17/2013 22.73 22.74 22.39 22.48 473
4/16/2013 22.86 22.86 22.43 22.78 98
4/15/2013 23.09 23.09 22.44 22.51 280
4/12/2013 22.91 23.00 22.82 22.93 373
4/11/2013 22.60 22.81 22.55 22.81 372
4/10/2013 22.23 22.85 22.23 22.50 354
4/9/2013 22.00 22.15 22.00 22.10 262
4/8/2013 22.10 22.20 21.93 22.04 453
4/5/2013 22.22 22.22 21.86 22.01 294
4/4/2013 22.30 22.54 22.16 22.22 261
4/3/2013 22.45 22.48 22.24 22.33 170
4/2/2013 22.45 22.56 22.36 22.45 381
4/1/2013 22.15 22.69 22.05 22.45 473
3/28/2013 22.23 22.39 22.07 22.15 236
3/27/2013 22.05 22.15 21.99 22.15 389
3/26/2013 21.94 22.05 21.88 22.04 240
3/25/2013 21.86 22.00 21.71 21.85 533
3/22/2013 21.75 21.92 21.70 21.90 278
3/21/2013 21.70 22.00 21.67 21.72 358
3/20/2013 21.50 21.79 21.49 21.67 383
3/19/2013 21.75 21.75 21.44 21.52 267
3/18/2013 21.81 21.88 21.58 21.63 311
3/15/2013 21.65 21.74 21.56 21.74 294
3/14/2013 21.65 21.70 21.60 21.63 355
3/13/2013 21.60 21.68 21.55 21.61 214
3/12/2013 21.75 21.80 21.61 21.65 72
3/11/2013 21.73 21.90 21.66 21.90 222
3/8/2013 21.90 21.94 21.59 21.65 469
3/7/2013 21.50 21.82 21.50 21.67 350
3/6/2013 21.53 21.60 21.32 21.55 234
3/5/2013 21.50 21.61 21.49 21.61 440
3/4/2013 21.50 21.60 21.42 21.50 356
3/1/2013 21.37 21.60 21.34 21.51 279
2/28/2013 21.51 22.16 21.45 21.48 599
2/27/2013 21.05 21.64 21.05 21.60 304
2/26/2013 21.06 21.38 21.06 21.13 370
2/25/2013 21.54 21.76 21.07 21.07 581
2/22/2013 21.70 21.70 21.36 21.44 573
2/21/2013 21.60 21.74 21.11 21.50 818
2/20/2013 21.87 21.87 21.56 21.60 305
2/19/2013 21.77 21.96 21.61 21.69 455
2/15/2013 21.59 21.66 21.40 21.46 474
2/14/2013 21.52 21.66 21.45 21.51 447
2/13/2013 21.70 21.70 21.42 21.52 320
2/12/2013 21.70 21.74 21.51 21.65 76
2/11/2013 21.70 21.95 21.63 21.75 265
2/8/2013 21.64 21.72 21.57 21.64 362
2/7/2013 21.60 21.79 21.42 21.53 257
2/6/2013 21.70 21.80 21.58 21.63 326
2/5/2013 21.36 21.76 21.34 21.70 624
2/4/2013 21.52 21.54 21.32 21.38 237
2/1/2013 21.40 21.51 21.37 21.46 347
1/31/2013 21.59 21.61 21.36 21.36 441
1/30/2013 21.49 21.54 21.38 21.53 454
1/29/2013 21.14 21.44 21.10 21.43 493
1/28/2013 21.20 21.28 21.01 21.08 459
1/25/2013 21.16 21.30 21.09 21.24 443
1/24/2013 21.48 21.54 21.05 21.14 600
1/23/2013 21.32 21.39 21.17 21.37 429
1/22/2013 21.45 21.53 20.97 21.20 654
1/18/2013 21.15 21.47 21.08 21.35 410
1/17/2013 21.05 21.15 20.98 21.15 393
1/16/2013 20.86 21.05 20.86 21.05 413
1/15/2013 20.95 21.02 20.94 20.96 42
1/14/2013 20.88 21.05 20.74 21.05 766
1/11/2013 20.68 20.78 20.62 20.75 347
1/10/2013 20.49 20.85 20.49 20.55 526
1/9/2013 20.44 20.84 20.42 20.49 797
1/8/2013 20.44 20.50 20.29 20.40 241
1/7/2013 20.35 20.43 20.30 20.43 285
1/4/2013 20.12 20.49 20.12 20.40 366
1/3/2013 20.40 20.44 20.12 20.13 348
1/2/2013 20.15 20.44 20.15 20.40 404
12/31/2012 19.80 20.20 19.60 20.15 373
12/28/2012 19.89 19.92 19.58 19.92 312
12/27/2012 20.13 20.13 19.83 19.86 679
12/26/2012 19.99 20.15 19.94 20.09 159
12/24/2012 19.75 19.95 19.55 19.95 286
Marketplace
Trading Center