Skip to main content
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, 2008 4.342 4.376 4.285 4.290 7,255,582 -0.06(-1.38%)
Apr 29, 2008 4.364 4.386 4.345 4.349 6,560,758 -0.01(-0.27%)
Apr 28, 2008 4.390 4.395 4.354 4.361 6,807,693 -0.05(-1.09%)
Apr 25, 2008 4.457 4.505 4.390 4.409 7,573,402 -0.04(-0.81%)
Apr 24, 2008 4.441 4.491 4.393 4.445 8,037,711 +0.03(+0.60%)
Apr 23, 2008 4.409 4.460 4.393 4.419 4,541,400 +0.03(+0.77%)
Apr 22, 2008 4.361 4.419 4.361 4.385 5,515,161 -0.02(-0.38%)
Apr 21, 2008 4.426 4.436 4.376 4.402 7,325,770 -0.04(-0.86%)
Apr 18, 2008 4.414 4.448 4.383 4.441 9,895,483 +0.06(+1.48%)
Apr 17, 2008 4.357 4.395 4.344 4.376 5,483,251 +0.01(+0.27%)
Apr 16, 2008 4.299 4.369 4.261 4.364 7,953,694 +0.09(+2.19%)
Apr 15, 2008 4.227 4.282 4.213 4.270 6,117,839 +0.05(+1.19%)
Apr 14, 2008 4.234 4.242 4.201 4.220 9,949,893 +0.00(+0.06%)
Apr 11, 2008 4.206 4.246 4.196 4.218 8,134,986 -0.01(-0.34%)
Apr 10, 2008 4.278 4.287 4.203 4.232 9,356,696 -0.02(-0.51%)
Apr 09, 2008 4.218 4.278 4.218 4.254 6,214,337 -0.00(-0.06%)
Apr 08, 2008 4.237 4.290 4.234 4.256 7,794,044 -0.00(-0.06%)
Apr 07, 2008 4.261 4.306 4.249 4.258 7,235,127 -0.00(-0.06%)
Apr 04, 2008 4.328 4.342 4.251 4.261 7,836,390 -0.04(-0.84%)
Apr 03, 2008 4.304 4.349 4.285 4.297 6,421,876 -0.02(-0.55%)
Apr 02, 2008 4.292 4.373 4.266 4.321 8,024,679 +0.05(+1.12%)
Apr 01, 2008 4.170 4.280 4.146 4.273 12,419,394 +0.14(+3.42%)
Mar 31, 2008 4.093 4.139 4.069 4.131 9,315,305 +0.05(+1.29%)
Mar 28, 2008 4.143 4.167 4.064 4.079 7,939,323 -0.05(-1.28%)
Mar 27, 2008 4.196 4.215 4.127 4.131 6,399,029 -0.04(-0.98%)
Mar 26, 2008 4.167 4.208 4.158 4.172 4,737,154 -0.01(-0.23%)
Mar 25, 2008 4.189 4.222 4.160 4.182 4,899,192 +0.01(+0.23%)
Mar 24, 2008 4.218 4.222 4.151 4.172 5,593,557 -0.02(-0.46%)
Mar 21, 2008 4.153 4.219 4.115 4.191 8,338,518 +0.00(+0.00%)
Mar 20, 2008 4.153 4.219 4.115 4.191 8,338,518 +0.04(+0.98%)
Mar 19, 2008 4.215 4.282 4.151 4.151 8,481,098 -0.05(-1.25%)
Mar 18, 2008 4.184 4.208 4.129 4.203 8,748,126 +0.08(+1.86%)
Mar 17, 2008 4.026 4.148 4.026 4.127 11,295,405 +0.01(+0.23%)
Mar 14, 2008 4.211 4.211 4.062 4.117 12,883,036 -0.07(-1.72%)
Mar 13, 2008 4.153 4.208 4.103 4.189 9,159,573 +0.01(+0.17%)
Mar 12, 2008 4.218 4.275 4.175 4.182 7,923,850 -0.04(-0.85%)
Mar 11, 2008 4.163 4.222 4.127 4.218 9,735,102 +0.10(+2.44%)
Mar 10, 2008 4.131 4.177 4.103 4.117 7,665,256 -0.02(-0.58%)
Mar 07, 2008 4.103 4.163 4.076 4.141 8,894,143 +0.01(+0.17%)
Mar 06, 2008 4.256 4.256 4.131 4.134 9,264,216 -0.12(-2.87%)
Mar 05, 2008 4.316 4.316 4.199 4.256 10,538,154 -0.02(-0.50%)
Mar 04, 2008 4.165 4.282 4.153 4.278 13,189,722 +0.08(+1.88%)
Mar 03, 2008 4.119 4.199 4.100 4.199 10,439,975 +0.08(+1.92%)
Feb 29, 2008 4.225 4.251 4.103 4.119 9,997,928 -0.15(-3.48%)
Feb 28, 2008 4.309 4.323 4.234 4.268 5,337,742 -0.05(-1.11%)
Feb 27, 2008 4.378 4.390 4.306 4.316 6,657,502 -0.06(-1.48%)
Feb 26, 2008 4.321 4.390 4.314 4.381 7,802,298 +0.04(+0.83%)
Feb 25, 2008 4.314 4.347 4.278 4.345 7,607,657 +0.04(+0.95%)
Feb 22, 2008 4.302 4.309 4.225 4.304 8,402,694 +0.02(+0.50%)
Feb 21, 2008 4.412 4.412 4.275 4.282 7,007,787 -0.10(-2.24%)
Feb 20, 2008 4.348 4.402 4.306 4.381 11,063,263 +0.03(+0.66%)
Feb 19, 2008 4.388 4.419 4.330 4.352 15,859,280 +0.02(+0.39%)
Feb 18, 2008 4.352 4.352 4.275 4.335 0 +0.00(+0.00%)
Feb 15, 2008 4.352 4.352 4.275 4.335 7,403,186 -0.01(-0.28%)
Feb 14, 2008 4.419 4.488 4.335 4.347 8,817,083 -0.08(-1.79%)
Feb 13, 2008 4.462 4.496 4.409 4.426 6,302,206 -0.01(-0.27%)
Feb 12, 2008 4.436 4.474 4.393 4.438 7,601,807 +0.03(+0.76%)
Feb 11, 2008 4.433 4.462 4.385 4.405 6,758,461 -0.05(-1.02%)
Feb 08, 2008 4.441 4.493 4.431 4.450 6,212,188 -0.03(-0.70%)
Feb 07, 2008 4.527 4.536 4.445 4.481 9,658,525 -0.05(-1.01%)
Feb 06, 2008 4.568 4.618 4.520 4.527 8,088,758 +0.01(+0.16%)
Feb 05, 2008 4.647 4.711 4.512 4.520 8,379,087 -0.20(-4.26%)
Feb 04, 2008 4.596 4.750 4.575 4.721 10,183,955 +0.13(+2.93%)
Feb 01, 2008 4.544 4.613 4.498 4.587 10,485,697 +0.05(+1.00%)
Jan 31, 2008 4.376 4.594 4.333 4.541 14,136,502 +0.11(+2.38%)
Jan 30, 2008 4.488 4.546 4.409 4.436 10,795,847 -0.02(-0.54%)
Jan 29, 2008 4.330 4.467 4.321 4.460 13,715,803 +0.08(+1.92%)
Jan 28, 2008 4.333 4.409 4.297 4.376 12,148,260 +0.07(+1.61%)
Jan 25, 2008 4.426 4.460 4.280 4.306 15,990,567 -0.09(-2.02%)
Jan 24, 2008 4.460 4.491 4.383 4.395 15,269,550 -0.06(-1.45%)
Jan 23, 2008 4.081 4.469 4.031 4.460 18,581,432 +0.26(+6.28%)
Jan 22, 2008 4.134 4.213 4.021 4.196 14,857,323 -0.06(-1.30%)
Jan 21, 2008 4.373 4.407 4.234 4.251 0 +0.00(+0.00%)
Jan 18, 2008 4.373 4.407 4.234 4.251 13,034,654 -0.12(-2.63%)
Jan 17, 2008 4.445 4.462 4.359 4.366 10,983,156 -0.09(-2.10%)
Jan 16, 2008 4.500 4.551 4.460 4.460 11,101,657 -0.04(-0.96%)
Jan 15, 2008 4.575 4.592 4.496 4.503 13,535,305 -0.09(-1.93%)
Jan 14, 2008 4.618 4.639 4.577 4.592 12,423,600 -0.02(-0.42%)
Jan 11, 2008 4.539 4.651 4.532 4.611 6,655,074 +0.04(+0.79%)
Jan 10, 2008 4.548 4.606 4.520 4.575 9,642,944 -0.01(-0.31%)
Jan 09, 2008 4.534 4.589 4.484 4.589 7,407,217 +0.07(+1.54%)
Jan 08, 2008 4.577 4.618 4.520 4.520 10,152,024 -0.04(-0.95%)
Jan 07, 2008 4.481 4.589 4.479 4.563 8,248,259 +0.10(+2.26%)
Jan 04, 2008 4.522 4.536 4.462 4.462 5,908,280 -0.06(-1.38%)
Jan 03, 2008 4.529 4.575 4.515 4.524 5,822,732 +0.00(+0.00%)
Jan 02, 2008 4.486 4.606 4.481 4.524 8,593,620 -0.00(-0.05%)
Jan 01, 2008 4.515 4.541 4.488 4.527 0 +0.00(+0.00%)
Dec 31, 2007 4.515 4.541 4.488 4.527 6,538,312 +0.01(+0.16%)
Dec 28, 2007 4.479 4.536 4.465 4.520 8,866,794 +0.06(+1.29%)
Dec 27, 2007 4.472 4.496 4.444 4.462 8,826,797 -0.01(-0.16%)
Dec 26, 2007 4.488 4.515 4.460 4.469 4,559,906 -0.05(-1.06%)
Dec 24, 2007 4.535 4.553 4.503 4.517 3,678,333 -0.01(-0.16%)
Dec 21, 2007 4.443 4.551 4.421 4.524 15,089,820 +0.12(+2.78%)
Dec 20, 2007 4.424 4.431 4.342 4.402 7,136,392 +0.00(+0.05%)
Dec 19, 2007 4.491 4.491 4.381 4.400 8,728,855 -0.05(-1.08%)
Dec 18, 2007 4.469 4.484 4.407 4.448 8,324,923 +0.00(+0.05%)
Dec 17, 2007 4.520 4.520 4.431 4.445 8,764,329 -0.08(-1.85%)
Dec 14, 2007 4.637 4.639 4.529 4.529 5,238,803 -0.11(-2.33%)
Dec 13, 2007 4.553 4.642 4.527 4.637 9,218,753 +0.06(+1.20%)
Dec 12, 2007 4.618 4.666 4.517 4.582 9,248,793 +0.05(+1.06%)
Dec 11, 2007 4.625 4.639 4.532 4.534 8,850,140 -0.09(-2.02%)
Dec 10, 2007 4.601 4.627 4.553 4.627 5,391,793 +0.05(+0.99%)
Dec 07, 2007 4.565 4.611 4.556 4.582 6,546,412 +0.02(+0.37%)
Dec 06, 2007 4.491 4.570 4.448 4.565 5,657,189 +0.07(+1.60%)
Dec 05, 2007 4.460 4.493 4.443 4.493 5,251,125 +0.06(+1.46%)
Dec 04, 2007 4.421 4.465 4.388 4.429 6,499,800 -0.01(-0.22%)
Dec 03, 2007 4.481 4.481 4.405 4.438 9,701,765 +0.00(+0.05%)
Nov 30, 2007 4.433 4.436 4.383 4.436 11,774,265 +0.06(+1.31%)
Nov 29, 2007 4.393 4.419 4.349 4.378 8,733,921 -0.03(-0.60%)
Nov 28, 2007 4.321 4.405 4.321 4.405 9,241,633 +0.08(+1.94%)
Nov 27, 2007 4.297 4.340 4.263 4.321 12,083,948 +0.04(+0.90%)
Nov 26, 2007 4.378 4.405 4.275 4.282 12,331,939 -0.11(-2.40%)
Nov 23, 2007 4.333 4.393 4.304 4.388 3,702,607 +0.07(+1.72%)
Nov 21, 2007 4.285 4.383 4.282 4.314 8,917,887 +0.00(+0.06%)
Nov 20, 2007 4.302 4.330 4.246 4.311 11,601,474 +0.02(+0.39%)
Nov 19, 2007 4.273 4.318 4.261 4.294 9,815,939 -0.01(-0.28%)
Nov 16, 2007 4.323 4.323 4.234 4.306 11,248,623 +0.00(+0.06%)
Nov 15, 2007 4.314 4.328 4.273 4.304 11,151,219 +0.00(+0.00%)
Nov 14, 2007 4.328 4.342 4.275 4.304 10,437,654 -0.01(-0.17%)
Nov 13, 2007 4.290 4.328 4.220 4.311 12,367,721 +0.02(+0.56%)
Nov 12, 2007 4.282 4.338 4.266 4.287 8,795,142 -0.01(-0.17%)
Nov 09, 2007 4.292 4.338 4.251 4.294 10,980,965 -0.04(-0.99%)
Nov 08, 2007 4.201 4.342 4.201 4.338 15,041,706 +0.14(+3.37%)
Nov 07, 2007 4.361 4.371 4.191 4.196 9,577,621 -0.17(-3.79%)
Nov 06, 2007 4.378 4.393 4.304 4.361 7,285,869 -0.01(-0.33%)
Nov 05, 2007 4.433 4.517 4.333 4.376 11,581,336 -0.09(-1.99%)
Nov 02, 2007 4.553 4.594 4.395 4.465 23,522,592 -0.32(-6.66%)
Nov 01, 2007 4.848 4.877 4.774 4.783 6,698,117 -0.12(-2.40%)
Oct 31, 2007 4.853 4.910 4.822 4.901 7,631,384 +0.08(+1.64%)
Oct 30, 2007 4.721 4.853 4.709 4.822 6,235,969 +0.08(+1.62%)
Oct 29, 2007 4.733 4.757 4.707 4.745 4,780,047 -0.04(-0.90%)
Oct 26, 2007 4.752 4.788 4.709 4.788 5,656,772 +0.03(+0.66%)
Oct 25, 2007 4.697 4.762 4.685 4.757 5,843,300 +0.06(+1.17%)
Oct 24, 2007 4.671 4.702 4.611 4.702 8,116,692 +0.03(+0.67%)
Oct 23, 2007 4.728 4.755 4.630 4.671 5,817,846 -0.05(-1.07%)
Oct 22, 2007 4.690 4.735 4.666 4.721 4,753,341 +0.01(+0.31%)
Oct 19, 2007 4.788 4.841 4.697 4.707 10,752,290 -0.11(-2.19%)
Oct 18, 2007 4.814 4.858 4.802 4.812 4,743,743 -0.01(-0.30%)
Oct 17, 2007 4.838 4.891 4.781 4.826 5,069,229 +0.01(+0.20%)
Oct 16, 2007 4.877 4.889 4.807 4.817 5,297,069 -0.06(-1.13%)
Oct 15, 2007 4.927 4.944 4.822 4.872 5,186,487 -0.05(-1.02%)
Oct 12, 2007 4.934 4.961 4.884 4.922 5,261,491 -0.00(-0.10%)
Oct 11, 2007 4.968 4.989 4.908 4.927 6,258,086 +0.00(+0.00%)
Oct 10, 2007 4.961 4.982 4.891 4.927 7,954,366 -0.02(-0.34%)
Oct 09, 2007 4.834 4.946 4.802 4.944 12,760,286 +0.13(+2.74%)
Oct 08, 2007 4.774 4.829 4.771 4.812 5,186,070 +0.04(+0.90%)
Oct 05, 2007 4.721 4.810 4.692 4.769 5,968,070 +0.08(+1.74%)
Oct 04, 2007 4.690 4.697 4.673 4.687 2,959,415 +0.02(+0.41%)
Oct 03, 2007 4.668 4.699 4.651 4.668 3,751,429 -0.03(-0.61%)
Oct 02, 2007 4.690 4.707 4.661 4.697 3,629,998 +0.01(+0.31%)
Oct 01, 2007 4.627 4.697 4.577 4.683 5,597,517 +0.10(+2.09%)
Sep 28, 2007 4.620 4.656 4.575 4.587 6,128,309 -0.06(-1.24%)
Sep 27, 2007 4.666 4.683 4.625 4.644 3,362,099 -0.01(-0.26%)
Sep 26, 2007 4.651 4.675 4.627 4.656 5,854,567 +0.04(+0.88%)
Sep 25, 2007 4.651 4.678 4.596 4.615 9,513,359 -0.04(-0.87%)
Sep 24, 2007 4.666 4.707 4.651 4.656 5,565,803 +0.01(+0.15%)
Sep 21, 2007 4.666 4.714 4.625 4.649 7,792,458 -0.01(-0.26%)
Sep 20, 2007 4.721 4.728 4.635 4.661 4,441,209 -0.06(-1.22%)
Sep 19, 2007 4.697 4.726 4.678 4.719 5,564,551 +0.05(+1.03%)
Sep 18, 2007 4.589 4.678 4.560 4.671 5,162,702 +0.11(+2.36%)
Sep 17, 2007 4.568 4.592 4.524 4.563 3,457,241 -0.03(-0.68%)
Sep 14, 2007 4.553 4.611 4.544 4.594 3,822,369 +0.01(+0.31%)
Sep 13, 2007 4.666 4.666 4.560 4.580 4,399,480 -0.05(-1.09%)
Sep 12, 2007 4.553 4.671 4.541 4.630 8,309,062 +0.07(+1.63%)
Sep 11, 2007 4.505 4.572 4.474 4.556 7,293,797 +0.07(+1.60%)
Sep 10, 2007 4.510 4.529 4.465 4.484 6,656,597 -0.00(-0.05%)
Sep 07, 2007 4.534 4.534 4.465 4.486 10,911,278 -0.05(-1.06%)
Sep 06, 2007 4.546 4.546 4.467 4.534 4,352,326 +0.02(+0.37%)
Sep 05, 2007 4.532 4.541 4.474 4.517 7,592,994 -0.05(-1.15%)
Sep 04, 2007 4.515 4.601 4.511 4.570 7,186,554 +0.06(+1.22%)
Aug 31, 2007 4.546 4.570 4.465 4.515 7,410,221 +0.01(+0.21%)
Aug 30, 2007 4.477 4.520 4.453 4.505 8,186,796 -0.02(-0.48%)
Aug 29, 2007 4.517 4.532 4.429 4.527 10,038,309 +0.06(+1.29%)
Aug 28, 2007 4.615 4.627 4.465 4.469 9,328,082 -0.13(-2.86%)
Aug 27, 2007 4.774 4.774 4.599 4.601 9,173,685 -0.16(-3.27%)
Aug 24, 2007 4.695 4.766 4.654 4.757 8,042,414 +0.08(+1.74%)
Aug 23, 2007 4.649 4.692 4.611 4.675 8,772,671 +0.07(+1.51%)
Aug 22, 2007 4.580 4.615 4.560 4.606 9,300,541 +0.02(+0.52%)
Aug 21, 2007 4.505 4.620 4.486 4.582 8,884,921 +0.09(+1.92%)
Aug 20, 2007 4.553 4.589 4.429 4.496 8,428,407 -0.04(-0.85%)
Aug 17, 2007 4.515 4.582 4.371 4.534 11,789,671 +0.11(+2.44%)
Aug 16, 2007 4.381 4.457 4.244 4.426 14,652,692 +0.02(+0.38%)
Aug 15, 2007 4.465 4.606 4.397 4.409 10,599,145 -0.03(-0.70%)
Aug 14, 2007 4.469 4.505 4.376 4.441 11,101,733 -0.00(-0.11%)
Aug 13, 2007 4.680 4.740 4.436 4.445 11,283,500 -0.20(-4.38%)
Aug 10, 2007 4.345 4.675 4.302 4.649 20,805,342 +0.30(+6.89%)
Aug 09, 2007 4.527 4.505 4.213 4.349 21,605,048 -0.18(-3.92%)
Aug 08, 2007 4.589 4.647 4.474 4.527 15,627,100 -0.07(-1.56%)
Aug 07, 2007 4.604 4.623 4.484 4.599 11,665,787 -0.00(-0.10%)
Aug 06, 2007 4.613 4.618 4.385 4.604 15,251,924 +0.02(+0.52%)
Aug 03, 2007 4.620 4.867 4.577 4.580 17,424,060 -0.29(-5.91%)
Aug 02, 2007 4.692 5.070 4.637 4.867 21,612,334 +0.17(+3.68%)
Aug 01, 2007 4.577 4.714 4.565 4.695 13,662,269 +0.12(+2.73%)
Jul 31, 2007 4.709 4.711 4.568 4.570 12,650,017 -0.10(-2.10%)
Jul 30, 2007 4.601 4.757 4.594 4.668 13,851,914 +0.06(+1.30%)
Jul 27, 2007 4.766 4.793 4.606 4.608 14,252,466 -0.18(-3.75%)
Jul 26, 2007 4.929 4.929 4.675 4.788 16,479,326 -0.09(-1.87%)
Jul 25, 2007 4.872 4.910 4.790 4.879 13,485,618 +0.02(+0.39%)
Jul 24, 2007 4.999 5.032 4.843 4.860 17,577,272 -0.22(-4.25%)
Jul 23, 2007 5.095 5.145 5.052 5.076 7,844,619 +0.02(+0.47%)
Jul 20, 2007 5.148 5.195 5.047 5.052 15,627,914 -0.09(-1.68%)
Jul 19, 2007 4.958 5.150 4.958 5.138 7,721,744 +0.10(+1.90%)
Jul 18, 2007 5.025 5.071 4.997 5.042 8,502,518 +0.02(+0.33%)
Jul 17, 2007 5.013 5.066 4.989 5.025 6,158,771 +0.00(+0.05%)
Jul 16, 2007 5.073 5.085 5.016 5.023 6,281,809 -0.07(-1.32%)
Jul 13, 2007 5.032 5.095 5.021 5.090 6,489,264 +0.04(+0.76%)
Jul 12, 2007 5.044 5.061 5.006 5.052 8,760,569 +0.05(+0.91%)
Jul 11, 2007 4.977 5.038 4.958 5.006 9,964,031 +0.05(+0.92%)
Jul 10, 2007 4.944 5.011 4.934 4.961 9,844,407 -0.04(-0.72%)
Jul 09, 2007 4.997 5.032 4.985 4.997 6,625,826 +0.00(+0.00%)
Jul 06, 2007 4.965 5.030 4.934 4.997 6,019,112 +0.01(+0.19%)
Jul 05, 2007 5.064 5.066 4.937 4.987 7,441,100 -0.06(-1.28%)
Jul 03, 2007 4.977 5.083 4.977 5.052 3,429,040 -0.01(-0.19%)
Jul 02, 2007 4.963 5.064 5.001 5.061 6,284,154 +0.10(+1.98%)
Jun 29, 2007 4.970 5.004 4.927 4.963 7,854,417 +0.01(+0.29%)
Jun 28, 2007 4.910 4.992 4.886 4.949 11,375,395 +0.04(+0.78%)
Jun 27, 2007 4.882 4.917 4.769 4.910 15,810,044 +0.03(+0.59%)
Jun 26, 2007 4.944 5.064 4.877 4.882 15,883,433 -0.06(-1.26%)
Jun 25, 2007 5.032 5.032 4.908 4.944 10,591,334 +0.01(+0.15%)
Jun 22, 2007 5.028 5.028 4.893 4.937 8,495,511 -0.09(-1.81%)
Jun 21, 2007 5.001 5.064 4.973 5.028 6,354,479 +0.03(+0.58%)
Jun 20, 2007 5.124 5.150 4.999 4.999 5,707,264 -0.11(-2.16%)
Jun 19, 2007 4.941 5.150 4.939 5.109 5,862,913 -0.03(-0.61%)
Jun 18, 2007 5.164 5.176 5.119 5.140 6,071,557 -0.01(-0.23%)
Jun 15, 2007 5.104 5.164 5.092 5.152 10,703,885 +0.07(+1.42%)
Jun 14, 2007 5.090 5.112 5.054 5.080 5,277,039 -0.01(-0.19%)
Jun 13, 2007 5.068 5.109 5.028 5.090 10,501,917 +0.04(+0.76%)
Jun 12, 2007 5.011 5.128 5.009 5.052 10,191,036 -0.07(-1.45%)
Jun 11, 2007 5.044 5.150 5.032 5.126 10,970,533 +0.08(+1.62%)
Jun 08, 2007 5.023 5.097 4.961 5.044 9,995,057 +0.02(+0.48%)
Jun 07, 2007 5.195 5.198 5.004 5.021 13,220,523 -0.17(-3.19%)
Jun 06, 2007 5.200 5.236 5.152 5.186 8,592,681 -0.03(-0.55%)
Jun 05, 2007 5.251 5.265 5.195 5.215 10,249,353 -0.05(-0.96%)
Jun 04, 2007 5.248 5.294 5.234 5.265 11,494,648 -0.01(-0.27%)
Jun 01, 2007 5.308 5.346 5.270 5.279 20,010,686 -0.04(-0.81%)
May 31, 2007 5.289 5.392 5.287 5.322 23,365,690 +0.03(+0.63%)
May 30, 2007 5.687 5.687 5.124 5.289 33,080,796 -0.45(-7.81%)
May 29, 2007 5.725 5.778 5.713 5.737 5,923,002 +0.01(+0.13%)
May 25, 2007 5.761 5.785 5.648 5.730 6,429,875 -0.01(-0.21%)
May 24, 2007 5.907 5.917 5.725 5.742 9,674,432 -0.17(-2.80%)
May 23, 2007 6.051 6.056 5.890 5.907 7,009,486 -0.13(-2.18%)
May 22, 2007 6.044 6.080 6.008 6.039 6,493,437 +0.01(+0.20%)
May 21, 2007 6.068 6.077 6.001 6.027 4,938,200 -0.05(-0.83%)
May 18, 2007 5.996 6.080 5.996 6.077 6,228,041 +0.11(+1.77%)
May 17, 2007 6.001 6.039 5.972 5.972 5,705,595 -0.03(-0.48%)
May 16, 2007 6.010 6.034 5.977 6.001 4,533,638 +0.01(+0.12%)
May 15, 2007 6.008 6.085 5.986 5.993 5,432,813 -0.02(-0.32%)
May 14, 2007 5.962 6.022 5.974 6.013 8,757,648 +0.05(+0.84%)
May 11, 2007 5.943 5.977 5.919 5.962 7,140,235 +0.03(+0.53%)
May 10, 2007 6.013 6.015 5.931 5.931 4,128,659 -0.08(-1.36%)
May 09, 2007 6.015 6.051 5.986 6.013 4,517,581 -0.00(-0.04%)
May 08, 2007 6.058 6.073 5.998 6.015 4,276,797 -0.05(-0.79%)
May 07, 2007 6.027 6.075 5.998 6.063 5,407,650 +0.06(+1.08%)
May 04, 2007 6.049 6.094 5.977 5.998 6,561,455 -0.01(-0.20%)
May 03, 2007 5.991 6.025 5.967 6.010 5,487,770 +0.02(+0.32%)
May 02, 2007 5.931 6.001 5.910 5.991 4,907,738 +0.05(+0.81%)
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.