Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSource (NY: NI )

29.23 +0.08 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2009 2.634 2.674 2.626 2.634 18,160,312 +0.01(+0.55%)
Apr 29, 2009 2.612 2.641 2.603 2.619 13,188,149 +0.02(+0.64%)
Apr 28, 2009 2.605 2.622 2.583 2.603 12,944,644 -0.05(-1.72%)
Apr 27, 2009 2.579 2.684 2.576 2.648 13,409,521 +0.05(+1.94%)
Apr 24, 2009 2.576 2.612 2.555 2.598 15,675,902 +0.04(+1.69%)
Apr 23, 2009 2.519 2.564 2.507 2.555 16,535,914 +0.03(+1.33%)
Apr 22, 2009 2.523 2.567 2.473 2.521 12,210,912 -0.01(-0.57%)
Apr 21, 2009 2.483 2.552 2.483 2.535 14,417,863 +0.05(+2.02%)
Apr 20, 2009 2.540 2.540 2.471 2.485 10,852,527 -0.07(-2.63%)
Apr 17, 2009 2.557 2.576 2.535 2.552 10,134,022 +0.01(+0.28%)
Apr 16, 2009 2.519 2.569 2.502 2.545 10,821,469 +0.03(+1.34%)
Apr 15, 2009 2.471 2.519 2.471 2.511 10,829,577 +0.04(+1.45%)
Apr 14, 2009 2.475 2.507 2.455 2.475 14,919,286 -0.02(-0.67%)
Apr 13, 2009 2.485 2.511 2.432 2.492 10,978,323 +0.00(+0.10%)
Apr 09, 2009 2.507 2.528 2.447 2.490 19,508,892 +0.04(+1.76%)
Apr 08, 2009 2.382 2.449 2.382 2.447 10,927,201 +0.06(+2.41%)
Apr 07, 2009 2.375 2.420 2.351 2.389 8,060,324 -0.00(-0.10%)
Apr 06, 2009 2.406 2.444 2.382 2.392 11,219,245 -0.03(-1.29%)
Apr 03, 2009 2.416 2.437 2.396 2.423 10,297,266 +0.01(+0.30%)
Apr 02, 2009 2.449 2.456 2.387 2.416 13,413,118 +0.02(+0.90%)
Apr 01, 2009 2.315 2.413 2.310 2.394 12,751,110 +0.05(+1.94%)
Mar 31, 2009 2.348 2.384 2.341 2.348 12,569,397 +0.02(+1.03%)
Mar 30, 2009 2.392 2.406 2.281 2.325 14,286,655 -0.13(-5.46%)
Mar 26, 2009 2.447 2.471 2.401 2.459 10,900,620 +0.04(+1.58%)
Mar 25, 2009 2.423 2.452 2.363 2.420 14,182,729 +0.02(+1.00%)
Mar 24, 2009 2.454 2.466 2.396 2.396 12,472,761 -0.07(-3.01%)
Mar 23, 2009 2.396 2.473 2.394 2.471 17,268,362 +0.16(+6.95%)
Mar 20, 2009 2.356 2.372 2.303 2.310 12,780,996 -0.01(-0.62%)
Mar 19, 2009 2.329 2.353 2.305 2.325 11,568,596 +0.01(+0.62%)
Mar 18, 2009 2.260 2.327 2.217 2.310 17,415,648 +0.04(+1.80%)
Mar 17, 2009 2.221 2.277 2.181 2.269 10,464,711 +0.06(+2.49%)
Mar 16, 2009 2.150 2.284 2.145 2.214 15,191,450 +0.05(+2.44%)
Mar 13, 2009 2.140 2.171 2.111 2.162 0 +0.04(+2.04%)
Mar 12, 2009 2.054 2.126 2.015 2.118 14,603,603 +0.07(+3.51%)
Mar 11, 2009 2.121 2.124 2.037 2.047 19,732,830 -0.05(-2.40%)
Mar 10, 2009 1.994 2.097 1.994 2.097 18,577,214 +0.10(+5.04%)
Mar 09, 2009 1.963 2.042 1.932 1.996 23,412,106 +0.04(+1.96%)
Mar 06, 2009 1.876 2.008 1.876 1.958 0 +0.07(+3.94%)
Mar 05, 2009 1.982 2.018 1.867 1.884 18,499,548 -0.13(-6.65%)
Mar 04, 2009 1.939 2.042 1.920 2.018 25,904,604 +0.03(+1.32%)
Mar 02, 2009 2.063 2.092 1.988 1.991 16,056,737 -0.11(-5.03%)
Feb 27, 2009 2.121 2.159 2.061 2.097 0 -0.04(-1.91%)
Feb 26, 2009 2.200 2.229 2.133 2.138 12,694,763 -0.04(-1.98%)
Feb 25, 2009 2.207 2.214 2.142 2.181 21,324,630 -0.01(-0.66%)
Feb 24, 2009 2.102 2.207 2.092 2.195 31,999,992 +0.16(+7.76%)
Feb 23, 2009 2.085 2.128 2.030 2.037 15,510,443 -0.05(-2.30%)
Feb 20, 2009 2.092 2.129 2.030 2.085 20,444,926 -0.02(-1.14%)
Feb 19, 2009 2.145 2.181 2.106 2.109 19,328,748 -0.03(-1.35%)
Feb 18, 2009 2.284 2.298 2.121 2.138 31,684,722 -0.14(-6.01%)
Feb 17, 2009 2.384 2.384 2.272 2.274 17,581,286 -0.16(-6.69%)
Feb 13, 2009 2.456 2.473 2.411 2.437 10,556,720 -0.01(-0.39%)
Feb 12, 2009 2.442 2.483 2.375 2.447 18,848,368 -0.04(-1.54%)
Feb 11, 2009 2.523 2.533 2.444 2.485 16,090,521 -0.04(-1.52%)
Feb 10, 2009 2.576 2.598 2.475 2.523 24,544,266 -0.06(-2.41%)
Feb 09, 2009 2.598 2.598 2.550 2.586 14,565,796 +0.00(+0.19%)
Feb 06, 2009 2.550 2.607 2.495 2.581 23,333,872 +0.02(+0.84%)
Feb 05, 2009 2.540 2.579 2.511 2.559 28,678,670 +0.01(+0.47%)
Feb 04, 2009 2.425 2.570 2.408 2.547 47,562,224 +0.21(+9.03%)
Feb 03, 2009 2.272 2.389 2.250 2.337 29,667,208 +0.09(+3.94%)
Feb 02, 2009 2.305 2.337 2.218 2.248 42,531,880 -0.07(-3.10%)
Jan 30, 2009 2.487 2.509 2.301 2.320 0 -0.25(-9.62%)
Jan 29, 2009 2.581 2.624 2.552 2.567 9,505,806 -0.02(-0.92%)
Jan 28, 2009 2.679 2.679 2.571 2.591 14,982,105 -0.07(-2.61%)
Jan 27, 2009 2.619 2.682 2.595 2.660 14,525,219 +0.06(+2.12%)
Jan 26, 2009 2.521 2.634 2.514 2.605 16,864,538 +0.09(+3.72%)
Jan 23, 2009 2.456 2.523 2.440 2.511 11,652,437 +0.01(+0.48%)
Jan 22, 2009 2.490 2.528 2.468 2.499 13,283,683 -0.02(-0.86%)
Jan 21, 2009 2.531 2.531 2.447 2.521 18,523,070 +0.03(+1.35%)
Jan 20, 2009 2.552 2.583 2.475 2.487 13,532,363 -0.08(-3.08%)
Jan 16, 2009 2.564 2.617 2.526 2.567 13,755,704 +0.03(+1.13%)
Jan 15, 2009 2.559 2.562 2.483 2.538 18,815,214 -0.02(-0.75%)
Jan 14, 2009 2.581 2.595 2.507 2.557 13,158,651 -0.04(-1.48%)
Jan 13, 2009 2.634 2.646 2.576 2.595 12,710,111 -0.04(-1.46%)
Jan 12, 2009 2.660 2.677 2.614 2.634 11,430,035 -0.02(-0.81%)
Jan 09, 2009 2.624 2.688 2.600 2.655 17,470,688 +0.03(+1.28%)
Jan 08, 2009 2.579 2.634 2.576 2.622 14,765,010 +0.04(+1.39%)
Jan 07, 2009 2.660 2.665 2.574 2.586 17,620,900 -0.09(-3.23%)
Jan 06, 2009 2.698 2.732 2.660 2.672 17,965,694 -0.00(-0.18%)
Jan 05, 2009 2.670 2.696 2.658 2.677 17,523,374 +0.01(+0.27%)
Jan 02, 2009 2.636 2.691 2.636 2.670 0 +0.04(+1.55%)
Jan 01, 2009 2.624 2.650 2.600 2.629 0 +0.00(+0.00%)
Dec 31, 2008 2.624 2.650 2.600 2.629 15,462,309 +0.01(+0.27%)
Dec 30, 2008 2.564 2.631 2.564 2.622 8,344,035 +0.06(+2.53%)
Dec 29, 2008 2.557 2.569 2.526 2.557 6,043,290 -0.01(-0.28%)
Dec 26, 2008 2.555 2.586 2.535 2.564 3,162,943 +0.02(+0.75%)
Dec 24, 2008 2.507 2.562 2.507 2.545 3,589,851 +0.02(+0.95%)
Dec 23, 2008 2.610 2.629 2.504 2.521 9,849,602 -0.08(-2.95%)
Dec 22, 2008 2.624 2.667 2.559 2.598 13,138,784 -0.02(-0.82%)
Dec 19, 2008 2.713 2.773 2.612 2.619 19,473,168 -0.06(-2.32%)
Dec 18, 2008 2.744 2.758 2.662 2.682 14,493,534 -0.05(-1.67%)
Dec 17, 2008 2.799 2.816 2.718 2.727 18,318,356 -0.13(-4.69%)
Dec 16, 2008 2.773 2.864 2.732 2.861 18,700,978 +0.13(+4.92%)
Dec 15, 2008 2.799 2.811 2.682 2.727 9,977,288 -0.06(-2.23%)
Dec 12, 2008 2.679 2.794 2.648 2.789 0 +0.06(+2.37%)
Dec 11, 2008 2.691 2.824 2.670 2.725 14,678,422 +0.02(+0.62%)
Dec 10, 2008 2.686 2.741 2.650 2.708 15,743,011 +0.01(+0.53%)
Dec 09, 2008 2.634 2.753 2.634 2.694 13,894,741 +0.04(+1.54%)
Dec 08, 2008 2.722 2.741 2.583 2.653 16,495,133 -0.03(-0.98%)
Dec 05, 2008 2.581 2.686 2.511 2.679 0 +0.07(+2.57%)
Dec 04, 2008 2.780 2.801 2.552 2.612 17,413,816 -0.17(-6.28%)
Dec 03, 2008 2.689 2.792 2.636 2.787 20,656,958 +0.08(+3.01%)
Dec 02, 2008 2.679 2.792 2.593 2.706 17,567,504 -0.01(-0.35%)
Dec 01, 2008 2.823 2.869 2.713 2.715 16,713,100 -0.17(-5.98%)
Nov 28, 2008 2.883 2.888 2.806 2.888 6,498,244 +0.05(+1.86%)
Nov 26, 2008 2.818 2.869 2.770 2.835 14,020,140 -0.03(-1.17%)
Nov 25, 2008 2.852 2.972 2.770 2.869 18,210,688 +0.06(+2.31%)
Nov 24, 2008 2.756 2.869 2.689 2.804 16,240,215 +0.07(+2.72%)
Nov 21, 2008 2.557 2.737 2.480 2.730 20,758,384 +0.22(+8.68%)
Nov 20, 2008 2.629 2.686 2.480 2.511 21,083,844 -0.14(-5.41%)
Nov 19, 2008 2.763 2.849 2.655 2.655 15,376,009 -0.12(-4.32%)
Nov 18, 2008 2.797 2.845 2.667 2.775 12,779,118 -0.04(-1.36%)
Nov 17, 2008 2.732 2.881 2.698 2.813 14,158,989 +0.05(+1.65%)
Nov 14, 2008 2.528 2.897 2.528 2.768 0 -0.16(-5.56%)
Nov 13, 2008 2.804 2.931 2.658 2.931 18,277,446 +0.12(+4.44%)
Nov 12, 2008 2.861 2.888 2.794 2.806 9,257,202 -0.10(-3.30%)
Nov 11, 2008 2.950 2.976 2.861 2.902 12,524,960 -0.06(-1.94%)
Nov 10, 2008 3.106 3.147 2.902 2.960 9,752,766 -0.10(-3.14%)
Nov 07, 2008 3.019 3.113 2.974 3.055 12,584,591 +0.06(+2.08%)
Nov 06, 2008 3.170 3.199 2.974 2.993 9,562,724 -0.18(-5.74%)
Nov 05, 2008 3.223 3.341 3.170 3.175 8,409,625 -0.06(-2.00%)
Nov 04, 2008 3.216 3.357 3.178 3.240 8,515,170 +0.07(+2.27%)
Nov 03, 2008 3.082 3.192 3.082 3.168 14,399,565 +0.06(+2.01%)
Oct 31, 2008 3.139 3.168 3.082 3.106 25,097,394 -0.05(-1.52%)
Oct 30, 2008 3.123 3.168 3.015 3.154 9,697,104 +0.12(+4.03%)
Oct 29, 2008 3.130 3.154 3.010 3.031 11,018,533 -0.15(-4.74%)
Oct 28, 2008 2.967 3.182 2.859 3.182 13,909,730 +0.29(+10.12%)
Oct 27, 2008 2.950 3.010 2.861 2.890 13,176,052 -0.12(-3.98%)
Oct 24, 2008 2.892 3.079 2.869 3.010 15,645,519 -0.10(-3.09%)
Oct 23, 2008 3.027 3.161 2.924 3.106 22,938,010 +0.09(+3.02%)
Oct 22, 2008 3.166 3.173 2.907 3.015 14,181,590 -0.17(-5.41%)
Oct 21, 2008 3.283 3.302 3.168 3.187 11,471,972 -0.13(-3.83%)
Oct 20, 2008 3.115 3.314 3.099 3.314 10,378,040 +0.18(+5.65%)
Oct 17, 2008 3.019 3.300 2.976 3.137 0 +0.04(+1.39%)
Oct 16, 2008 2.873 3.096 2.787 3.094 22,569,118 +0.22(+7.67%)
Oct 15, 2008 3.036 3.073 2.861 2.873 13,731,381 -0.23(-7.27%)
Oct 14, 2008 3.139 3.206 2.967 3.099 16,981,438 +0.07(+2.46%)
Oct 13, 2008 2.892 3.036 2.751 3.024 12,010,830 +0.26(+9.26%)
Oct 10, 2008 2.629 2.866 2.519 2.768 28,077,166 -0.17(-5.94%)
Oct 09, 2008 3.135 3.173 2.943 2.943 22,173,470 -0.20(-6.26%)
Oct 08, 2008 3.115 3.228 3.043 3.139 21,002,574 -0.04(-1.21%)
Oct 07, 2008 3.439 3.468 3.178 3.178 14,387,484 -0.21(-6.09%)
Oct 06, 2008 3.520 3.583 3.216 3.384 16,083,485 -0.17(-4.66%)
Oct 03, 2008 3.611 3.736 3.537 3.549 0 -0.01(-0.27%)
Oct 02, 2008 3.508 3.595 3.475 3.559 11,102,480 +0.00(+0.07%)
Oct 01, 2008 3.528 3.610 3.504 3.556 12,731,088 +0.02(+0.54%)
Sep 30, 2008 3.446 3.547 3.362 3.537 18,387,990 +0.14(+4.02%)
Sep 29, 2008 3.638 3.643 3.355 3.401 14,717,159 -0.25(-6.89%)
Sep 26, 2008 3.595 3.681 3.590 3.652 0 +0.02(+0.53%)
Sep 25, 2008 3.611 3.695 3.599 3.633 11,064,239 +0.04(+1.20%)
Sep 24, 2008 3.590 3.619 3.537 3.590 8,750,850 +0.02(+0.54%)
Sep 23, 2008 3.659 3.686 3.549 3.571 12,496,951 -0.09(-2.36%)
Sep 22, 2008 3.743 3.753 3.640 3.657 10,845,872 -0.08(-2.12%)
Sep 19, 2008 3.710 3.887 3.583 3.736 0 +0.07(+1.83%)
Sep 18, 2008 3.667 3.702 3.537 3.669 37,961,732 +0.03(+0.79%)
Sep 17, 2008 3.880 3.880 3.638 3.640 31,050,226 -0.27(-6.92%)
Sep 16, 2008 3.858 3.928 3.700 3.911 14,402,490 +0.05(+1.30%)
Sep 15, 2008 3.930 3.968 3.858 3.861 9,963,597 -0.12(-3.01%)
Sep 12, 2008 3.885 4.004 3.865 3.980 0 +0.07(+1.90%)
Sep 11, 2008 3.834 3.911 3.810 3.906 9,467,599 +0.03(+0.80%)
Sep 10, 2008 3.880 3.904 3.832 3.875 8,776,505 +0.01(+0.19%)
Sep 09, 2008 3.880 3.918 3.849 3.868 10,022,710 -0.03(-0.74%)
Sep 08, 2008 3.872 3.898 3.750 3.897 16,798,748 +0.08(+2.20%)
Sep 05, 2008 3.875 3.918 3.777 3.813 0 -0.08(-2.15%)
Sep 04, 2008 3.906 3.935 3.877 3.897 7,151,523 -0.03(-0.85%)
Sep 03, 2008 3.935 3.966 3.901 3.930 4,730,173 -0.02(-0.42%)
Sep 02, 2008 3.956 4.014 3.925 3.947 5,914,648 -0.00(-0.06%)
Aug 29, 2008 4.004 4.016 3.949 3.949 0 -0.06(-1.49%)
Aug 28, 2008 3.997 4.012 3.959 4.009 6,106,543 +0.02(+0.60%)
Aug 27, 2008 3.959 3.992 3.956 3.985 5,184,780 +0.04(+0.91%)
Aug 26, 2008 3.945 3.988 3.935 3.949 7,018,074 +0.00(+0.00%)
Aug 25, 2008 3.983 3.995 3.928 3.949 5,895,925 -0.04(-1.08%)
Aug 22, 2008 3.980 4.016 3.980 3.992 0 +0.00(+0.12%)
Aug 21, 2008 3.988 4.004 3.942 3.988 8,800,253 +0.00(+0.00%)
Aug 20, 2008 3.983 3.996 3.945 3.988 7,125,221 -0.01(-0.18%)
Aug 19, 2008 3.978 4.009 3.954 3.995 11,125,823 -0.00(-0.06%)
Aug 18, 2008 3.976 4.012 3.968 3.997 6,358,072 +0.03(+0.72%)
Aug 15, 2008 3.954 3.980 3.937 3.968 0 +0.01(+0.30%)
Aug 14, 2008 4.007 4.028 3.935 3.956 11,610,462 -0.09(-2.31%)
Aug 13, 2008 4.050 4.088 4.019 4.050 6,142,209 -0.00(-0.06%)
Aug 12, 2008 4.115 4.115 4.033 4.052 8,047,501 -0.05(-1.17%)
Aug 11, 2008 4.012 4.124 3.992 4.100 11,196,002 +0.07(+1.78%)
Aug 08, 2008 3.942 4.028 3.935 4.028 4,553,810 +0.09(+2.19%)
Aug 07, 2008 4.028 4.028 3.935 3.942 9,818,272 -0.11(-2.61%)
Aug 06, 2008 4.052 4.105 4.021 4.048 9,659,414 -0.01(-0.24%)
Aug 05, 2008 4.036 4.091 3.894 4.057 11,748,013 +0.05(+1.26%)
Aug 04, 2008 3.990 4.040 3.980 4.007 6,779,902 -0.01(-0.18%)
Aug 01, 2008 4.107 4.127 4.014 4.014 6,700,992 -0.08(-1.93%)
Jul 31, 2008 4.095 4.131 4.072 4.093 10,611,881 -0.01(-0.18%)
Jul 30, 2008 4.079 4.112 4.012 4.100 9,089,339 +0.03(+0.77%)
Jul 29, 2008 4.033 4.074 3.983 4.069 5,521,203 +0.02(+0.41%)
Jul 28, 2008 4.055 4.081 4.026 4.052 6,104,406 -0.00(-0.12%)
Jul 25, 2008 4.124 4.129 4.043 4.057 5,998,286 -0.04(-1.05%)
Jul 24, 2008 4.136 4.160 4.070 4.100 6,400,052 -0.03(-0.64%)
Jul 23, 2008 4.213 4.246 4.110 4.127 9,455,581 -0.09(-2.10%)
Jul 22, 2008 4.122 4.225 4.122 4.215 5,739,107 +0.06(+1.44%)
Jul 21, 2008 4.141 4.175 4.112 4.155 7,407,338 +0.04(+0.93%)
Jul 18, 2008 4.064 4.189 4.064 4.117 10,883,745 +0.01(+0.35%)
Jul 17, 2008 4.107 4.127 4.050 4.103 11,683,697 +0.01(+0.18%)
Jul 16, 2008 4.158 4.172 4.074 4.095 8,344,590 -0.06(-1.39%)
Jul 15, 2008 4.136 4.191 4.127 4.153 9,972,995 -0.04(-0.91%)
Jul 14, 2008 4.285 4.285 4.179 4.191 7,444,347 -0.06(-1.41%)
Jul 11, 2008 4.275 4.309 4.194 4.251 10,436,594 -0.04(-1.00%)
Jul 10, 2008 4.304 4.330 4.258 4.294 10,569,376 -0.03(-0.78%)
Jul 09, 2008 4.304 4.361 4.282 4.328 9,470,591 +0.01(+0.28%)
Jul 08, 2008 4.211 4.328 4.206 4.316 10,132,478 +0.09(+2.21%)
Jul 07, 2008 4.244 4.294 4.194 4.222 9,503,928 -0.02(-0.51%)
Jul 04, 2008 4.378 4.393 4.230 4.244 9,780,779 +0.00(+0.00%)
Jul 03, 2008 4.378 4.393 4.230 4.244 9,780,779 -0.13(-3.01%)
Jul 02, 2008 4.359 4.421 4.349 4.376 11,775,892 +0.01(+0.27%)
Jul 01, 2008 4.225 4.395 4.225 4.364 18,218,178 +0.07(+1.62%)
Jun 30, 2008 4.263 4.328 4.179 4.294 16,584,867 +0.07(+1.70%)
Jun 27, 2008 4.218 4.254 4.199 4.222 22,140,200 -0.00(-0.06%)
Jun 26, 2008 4.201 4.234 4.182 4.225 18,351,144 +0.01(+0.34%)
Jun 25, 2008 4.184 4.234 4.175 4.211 8,712,552 +0.04(+0.92%)
Jun 24, 2008 4.184 4.194 4.151 4.172 7,351,621 +0.00(+0.06%)
Jun 23, 2008 4.155 4.208 4.139 4.170 6,488,120 +0.04(+0.87%)
Jun 20, 2008 4.263 4.263 4.119 4.134 14,354,694 -0.04(-0.92%)
Jun 19, 2008 4.100 4.177 4.095 4.172 10,673,686 +0.06(+1.52%)
Jun 18, 2008 4.122 4.165 4.100 4.110 8,879,935 -0.03(-0.81%)
Jun 17, 2008 4.160 4.165 4.140 4.143 7,883,757 -0.00(-0.12%)
Jun 16, 2008 4.124 4.153 4.095 4.148 6,982,754 +0.00(+0.12%)
Jun 13, 2008 4.115 4.167 4.103 4.143 8,350,069 +0.03(+0.82%)
Jun 12, 2008 4.124 4.145 4.091 4.110 8,686,471 -0.01(-0.35%)
Jun 11, 2008 4.163 4.199 4.119 4.124 10,220,318 -0.07(-1.77%)
Jun 10, 2008 4.187 4.206 4.129 4.199 6,831,675 +0.02(+0.52%)
Jun 09, 2008 4.146 4.199 4.131 4.177 7,775,316 +0.05(+1.28%)
Jun 06, 2008 4.244 4.261 4.124 4.124 11,255,470 -0.15(-3.42%)
Jun 05, 2008 4.246 4.285 4.222 4.270 6,420,173 +0.02(+0.45%)
Jun 04, 2008 4.230 4.290 4.227 4.251 8,966,113 +0.00(+0.00%)
Jun 03, 2008 4.323 4.326 4.225 4.251 6,907,000 -0.05(-1.06%)
Jun 02, 2008 4.309 4.330 4.261 4.297 8,512,950 -0.04(-0.88%)
May 30, 2008 4.318 4.352 4.287 4.335 10,100,919 +0.01(+0.28%)
May 29, 2008 4.278 4.373 4.263 4.323 9,184,581 +0.04(+0.95%)
May 28, 2008 4.275 4.326 4.263 4.282 32,681,530 +0.03(+0.62%)
May 27, 2008 4.215 4.266 4.215 4.256 14,427,991 +0.03(+0.62%)
May 26, 2008 4.318 4.330 4.218 4.230 0 +0.00(+0.00%)
May 23, 2008 4.318 4.330 4.218 4.230 17,734,778 -0.12(-2.81%)
May 22, 2008 4.314 4.361 4.306 4.352 13,991,961 +0.04(+0.89%)
May 21, 2008 4.369 4.424 4.311 4.314 10,320,112 -0.04(-0.94%)
May 20, 2008 4.373 4.433 4.340 4.354 9,304,940 -0.02(-0.55%)
May 19, 2008 4.345 4.393 4.338 4.378 5,688,774 +0.03(+0.61%)
May 16, 2008 4.364 4.364 4.323 4.352 6,925,740 +0.02(+0.44%)
May 15, 2008 4.333 4.352 4.309 4.333 6,429,270 -0.01(-0.22%)
May 14, 2008 4.302 4.369 4.280 4.342 6,472,426 +0.04(+1.00%)
May 13, 2008 4.318 4.352 4.280 4.299 8,057,478 -0.02(-0.39%)
May 12, 2008 4.270 4.323 4.254 4.316 5,406,653 +0.05(+1.12%)
May 09, 2008 4.242 4.290 4.206 4.268 2,993,261 +0.01(+0.34%)
May 08, 2008 4.258 4.282 4.208 4.254 8,055,567 +0.03(+0.79%)
May 07, 2008 4.309 4.330 4.213 4.220 6,663,065 -0.08(-1.84%)
May 06, 2008 4.258 4.309 4.222 4.299 7,821,476 +0.03(+0.67%)
May 05, 2008 4.302 4.326 4.244 4.270 7,957,588 -0.03(-0.72%)
May 02, 2008 4.433 4.433 4.285 4.302 15,999,919 -0.09(-2.07%)
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.