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, 2014 10.44 10.54 10.31 10.50 9,089,401 +0.01(+0.08%)
Apr 29, 2014 10.44 10.51 10.41 10.49 8,533,129 +0.05(+0.50%)
Apr 28, 2014 10.36 10.48 10.30 10.44 9,155,524 +0.08(+0.81%)
Apr 25, 2014 10.31 10.38 10.28 10.35 6,274,930 +0.06(+0.56%)
Apr 24, 2014 10.33 10.35 10.25 10.29 7,702,890 -0.02(-0.17%)
Apr 23, 2014 10.28 10.39 10.28 10.31 5,045,843 +0.03(+0.28%)
Apr 22, 2014 10.26 10.32 10.21 10.28 5,720,639 +0.03(+0.34%)
Apr 21, 2014 10.29 10.35 10.20 10.25 3,693,323 -0.06(-0.58%)
Apr 17, 2014 10.33 10.31 10.31 10.31 14,176,010 -0.11(-1.05%)
Apr 16, 2014 10.24 10.42 10.21 10.42 8,179,241 +0.20(+2.00%)
Apr 15, 2014 10.03 10.22 10.01 10.21 9,055,810 +0.20(+1.95%)
Apr 14, 2014 10.00 10.09 9.964 10.02 5,539,780 +0.05(+0.49%)
Apr 11, 2014 9.939 10.05 9.939 9.970 9,153,008 -0.04(-0.40%)
Apr 10, 2014 10.10 10.19 9.967 10.01 6,123,908 -0.08(-0.82%)
Apr 09, 2014 10.11 10.13 9.979 10.09 9,064,761 +0.01(+0.11%)
Apr 08, 2014 9.961 10.10 9.861 10.08 8,589,689 +0.10(+1.01%)
Apr 07, 2014 10.13 10.22 9.970 9.982 9,531,294 -0.15(-1.44%)
Apr 04, 2014 10.20 10.37 10.12 10.13 8,679,270 -0.04(-0.40%)
Apr 03, 2014 10.19 10.25 10.16 10.17 5,682,854 +0.00(+0.03%)
Apr 02, 2014 10.24 10.30 10.15 10.17 5,640,034 -0.09(-0.84%)
Apr 01, 2014 10.20 10.26 10.09 10.25 6,435,429 +0.05(+0.54%)
Mar 31, 2014 10.17 10.23 10.13 10.20 6,580,210 +0.05(+0.51%)
Mar 28, 2014 10.15 10.18 10.09 10.15 6,219,015 -0.00(-0.03%)
Mar 27, 2014 10.04 10.16 10.02 10.15 4,516,727 +0.10(+1.03%)
Mar 26, 2014 10.05 10.14 10.04 10.04 5,796,205 +0.00(+0.03%)
Mar 25, 2014 10.08 10.09 10.01 10.04 3,910,790 -0.02(-0.17%)
Mar 24, 2014 10.08 10.15 10.00 10.06 3,962,042 -0.01(-0.06%)
Mar 21, 2014 10.12 10.20 10.05 10.06 11,184,239 +0.05(+0.49%)
Mar 20, 2014 10.01 10.04 9.930 10.02 7,282,178 -0.06(-0.60%)
Mar 19, 2014 10.25 10.27 10.02 10.08 6,638,536 -0.15(-1.51%)
Mar 18, 2014 10.17 10.28 10.15 10.23 4,900,372 +0.05(+0.45%)
Mar 17, 2014 10.15 10.21 10.10 10.19 4,685,540 +0.05(+0.51%)
Mar 14, 2014 10.08 10.17 10.04 10.13 8,212,200 +0.05(+0.54%)
Mar 13, 2014 9.970 10.08 9.944 10.08 8,301,471 +0.12(+1.21%)
Mar 12, 2014 9.824 9.967 9.812 9.959 4,762,382 +0.15(+1.49%)
Mar 11, 2014 9.898 9.904 9.743 9.812 7,405,449 -0.08(-0.81%)
Mar 10, 2014 9.939 9.983 9.867 9.893 4,844,882 -0.07(-0.72%)
Mar 07, 2014 9.875 9.976 9.798 9.964 6,518,184 +0.08(+0.78%)
Mar 06, 2014 9.973 10.00 9.877 9.887 8,086,779 -0.07(-0.66%)
Mar 05, 2014 10.06 10.06 9.939 9.953 5,918,167 -0.10(-1.00%)
Mar 04, 2014 10.00 10.08 9.996 10.05 7,928,607 +0.14(+1.39%)
Mar 03, 2014 9.936 9.964 9.885 9.916 5,567,774 -0.08(-0.78%)
Feb 28, 2014 10.01 10.09 9.964 9.993 7,530,969 +0.01(+0.06%)
Feb 27, 2014 9.987 10.12 9.976 9.987 10,283,294 -0.04(-0.37%)
Feb 26, 2014 10.18 10.21 10.01 10.02 6,107,841 -0.13(-1.30%)
Feb 25, 2014 10.19 10.25 10.13 10.16 4,602,687 -0.01(-0.14%)
Feb 24, 2014 10.19 10.24 10.15 10.17 6,684,262 +0.01(+0.11%)
Feb 21, 2014 10.16 10.20 10.12 10.16 8,285,411 +0.03(+0.25%)
Feb 20, 2014 10.16 10.22 10.11 10.13 9,105,846 -0.03(-0.25%)
Feb 19, 2014 10.14 10.30 10.12 10.16 7,869,637 +0.03(+0.28%)
Feb 18, 2014 10.32 10.57 10.13 10.13 11,574,013 +0.04(+0.37%)
Feb 14, 2014 9.970 10.09 10.09 10.09 24,286,400 +0.11(+1.15%)
Feb 13, 2014 9.893 10.02 9.873 9.979 8,353,333 +0.03(+0.35%)
Feb 12, 2014 9.913 9.984 9.893 9.944 5,862,772 -0.01(-0.06%)
Feb 11, 2014 9.898 9.990 9.858 9.950 5,310,505 +0.04(+0.41%)
Feb 10, 2014 9.743 9.918 9.669 9.910 6,495,493 +0.15(+1.53%)
Feb 07, 2014 9.712 9.801 9.709 9.761 5,841,140 +0.07(+0.74%)
Feb 06, 2014 9.611 9.712 9.586 9.689 5,774,828 +0.07(+0.78%)
Feb 05, 2014 9.574 9.637 9.472 9.614 6,767,492 +0.00(+0.03%)
Feb 04, 2014 9.705 9.734 9.563 9.611 7,868,940 -0.06(-0.62%)
Feb 03, 2014 9.785 9.896 9.620 9.671 9,621,946 -0.12(-1.22%)
Jan 31, 2014 9.654 9.856 9.640 9.791 9,880,861 +0.03(+0.32%)
Jan 30, 2014 9.691 9.811 9.691 9.760 6,745,651 +0.11(+1.09%)
Jan 29, 2014 9.703 9.742 9.611 9.654 6,559,893 -0.08(-0.85%)
Jan 28, 2014 9.600 9.740 9.577 9.737 4,679,423 +0.15(+1.51%)
Jan 27, 2014 9.569 9.623 9.529 9.591 6,362,260 +0.02(+0.24%)
Jan 24, 2014 9.703 9.715 9.566 9.569 9,579,797 -0.18(-1.87%)
Jan 23, 2014 9.731 9.788 9.677 9.751 5,980,796 -0.03(-0.26%)
Jan 22, 2014 9.785 9.879 9.768 9.777 7,142,374 +0.00(+0.00%)
Jan 21, 2014 9.737 9.797 9.704 9.777 5,232,150 +0.12(+1.27%)
Jan 17, 2014 9.637 9.654 9.654 9.654 19,410,876 +0.02(+0.24%)
Jan 16, 2014 9.500 9.631 9.486 9.631 6,709,019 +0.13(+1.38%)
Jan 15, 2014 9.492 9.560 9.426 9.500 6,700,714 +0.01(+0.09%)
Jan 14, 2014 9.480 9.526 9.432 9.492 4,667,783 +0.02(+0.24%)
Jan 13, 2014 9.549 9.586 9.446 9.469 8,865,201 -0.12(-1.28%)
Jan 10, 2014 9.477 9.685 9.477 9.591 10,681,132 +0.17(+1.75%)
Jan 09, 2014 9.386 9.449 9.346 9.426 6,579,450 +0.05(+0.58%)
Jan 08, 2014 9.392 9.432 9.329 9.372 9,214,639 -0.05(-0.48%)
Jan 07, 2014 9.401 9.486 9.381 9.418 15,101,269 +0.03(+0.33%)
Jan 06, 2014 9.255 9.487 9.227 9.386 13,999,804 +0.14(+1.51%)
Jan 03, 2014 9.215 9.278 9.163 9.247 6,127,743 +0.05(+0.53%)
Jan 02, 2014 9.355 9.375 9.147 9.198 7,876,736 -0.17(-1.79%)
Dec 31, 2013 9.321 9.366 9.366 9.366 12,182,567 +0.07(+0.74%)
Dec 30, 2013 9.309 9.383 9.267 9.298 5,893,499 +0.00(+0.00%)
Dec 27, 2013 9.284 9.409 9.267 9.298 6,505,833 +0.05(+0.52%)
Dec 26, 2013 9.335 9.352 9.238 9.250 5,964,596 -0.08(-0.89%)
Dec 24, 2013 9.284 9.338 9.207 9.332 3,147,230 +0.05(+0.58%)
Dec 23, 2013 9.455 9.455 9.227 9.278 10,661,540 -0.08(-0.88%)
Dec 20, 2013 9.121 9.537 9.070 9.361 38,056,280 +0.39(+4.32%)
Dec 19, 2013 8.965 8.990 8.859 8.973 7,454,910 -0.03(-0.35%)
Dec 18, 2013 8.868 9.027 8.748 9.005 7,476,110 +0.16(+1.77%)
Dec 17, 2013 8.871 8.885 8.805 8.848 6,924,085 -0.01(-0.06%)
Dec 16, 2013 8.837 8.908 8.819 8.854 5,207,935 +0.04(+0.45%)
Dec 13, 2013 8.845 8.854 8.782 8.814 5,069,582 -0.01(-0.13%)
Dec 12, 2013 8.771 8.896 8.745 8.825 6,877,477 +0.05(+0.58%)
Dec 11, 2013 8.891 8.891 8.754 8.774 5,387,275 -0.08(-0.93%)
Dec 10, 2013 8.962 8.965 8.837 8.856 5,885,555 -0.11(-1.18%)
Dec 09, 2013 8.968 9.030 8.939 8.962 6,560,785 -0.03(-0.32%)
Dec 06, 2013 8.959 9.027 8.928 8.990 6,568,961 +0.07(+0.80%)
Dec 05, 2013 9.027 9.080 8.913 8.919 11,323,097 -0.13(-1.45%)
Dec 04, 2013 8.990 9.057 8.919 9.050 11,097,815 +0.03(+0.35%)
Dec 03, 2013 8.962 9.044 8.965 9.019 8,140,976 +0.02(+0.25%)
Dec 02, 2013 9.002 9.039 8.922 8.996 5,710,529 -0.01(-0.13%)
Nov 29, 2013 9.016 9.053 8.996 9.007 2,778,077 -0.01(-0.16%)
Nov 27, 2013 9.047 9.087 8.986 9.022 9,767,313 -0.03(-0.28%)
Nov 26, 2013 9.076 9.107 8.997 9.047 9,392,179 -0.03(-0.38%)
Nov 25, 2013 9.082 9.139 9.039 9.082 7,941,735 +0.01(+0.06%)
Nov 22, 2013 8.968 9.136 8.945 9.076 7,435,368 +0.11(+1.21%)
Nov 21, 2013 9.016 9.019 8.935 8.968 7,596,521 -0.03(-0.32%)
Nov 20, 2013 9.121 9.167 8.982 8.996 5,660,906 -0.13(-1.40%)
Nov 19, 2013 9.164 9.201 9.087 9.124 3,101,380 -0.06(-0.62%)
Nov 18, 2013 9.233 9.287 9.144 9.181 4,628,210 -0.06(-0.68%)
Nov 15, 2013 9.190 9.250 9.144 9.244 8,189,452 +0.08(+0.90%)
Nov 14, 2013 9.010 9.176 9.010 9.161 8,584,971 +0.19(+2.10%)
Nov 13, 2013 8.780 8.982 8.731 8.973 14,277,194 +0.15(+1.74%)
Nov 12, 2013 8.882 8.908 8.770 8.819 5,714,949 -0.10(-1.12%)
Nov 11, 2013 8.942 8.953 8.856 8.919 5,656,188 -0.00(-0.03%)
Nov 08, 2013 8.919 8.936 8.751 8.922 7,362,386 -0.03(-0.32%)
Nov 07, 2013 9.079 9.133 8.925 8.950 6,588,503 -0.13(-1.44%)
Nov 06, 2013 9.019 9.084 8.993 9.082 6,241,649 +0.09(+0.95%)
Nov 05, 2013 9.002 9.090 8.962 8.996 9,199,941 -0.03(-0.35%)
Nov 04, 2013 9.059 9.063 8.941 9.027 4,683,194 -0.01(-0.09%)
Nov 01, 2013 8.985 9.076 8.968 9.036 6,103,763 +0.06(+0.63%)
Oct 31, 2013 9.016 9.093 8.862 8.979 8,871,692 -0.05(-0.57%)
Oct 30, 2013 9.101 9.176 9.022 9.030 9,027,179 -0.07(-0.78%)
Oct 29, 2013 9.124 9.144 9.033 9.101 9,207,201 +0.05(+0.53%)
Oct 28, 2013 9.143 9.177 9.030 9.053 9,747,518 -0.08(-0.90%)
Oct 25, 2013 9.073 9.138 9.005 9.135 6,192,626 +0.05(+0.59%)
Oct 24, 2013 9.101 9.118 9.019 9.081 5,867,105 -0.01(-0.09%)
Oct 23, 2013 9.087 9.192 9.030 9.090 8,536,632 -0.02(-0.19%)
Oct 22, 2013 8.951 9.153 8.934 9.107 9,687,591 +0.19(+2.09%)
Oct 21, 2013 8.937 8.965 8.881 8.920 6,268,867 -0.03(-0.38%)
Oct 18, 2013 8.881 8.999 8.858 8.954 6,125,120 +0.10(+1.18%)
Oct 17, 2013 8.703 8.864 8.677 8.850 5,697,566 +0.12(+1.39%)
Oct 16, 2013 8.623 8.734 8.618 8.728 8,034,418 +0.14(+1.68%)
Oct 15, 2013 8.677 8.731 8.558 8.584 4,580,590 -0.13(-1.46%)
Oct 14, 2013 8.677 8.711 8.533 8.711 5,479,131 +0.01(+0.10%)
Oct 11, 2013 8.657 8.720 8.652 8.703 5,480,423 +0.02(+0.26%)
Oct 10, 2013 8.581 8.683 8.527 8.680 6,946,596 +0.16(+1.82%)
Oct 09, 2013 8.541 8.663 8.505 8.524 6,677,744 -0.01(-0.17%)
Oct 08, 2013 8.547 8.649 8.519 8.539 4,719,012 -0.03(-0.30%)
Oct 07, 2013 8.595 8.638 8.536 8.564 6,231,343 -0.08(-0.95%)
Oct 04, 2013 8.618 8.669 8.612 8.646 3,979,244 +0.02(+0.26%)
Oct 03, 2013 8.688 8.688 8.570 8.623 7,247,598 -0.11(-1.29%)
Oct 02, 2013 8.728 8.751 8.643 8.736 6,808,301 -0.03(-0.29%)
Oct 01, 2013 8.731 8.830 8.686 8.762 6,269,833 +0.03(+0.36%)
Sep 30, 2013 8.612 8.731 8.609 8.731 8,574,578 +0.06(+0.72%)
Sep 27, 2013 8.635 8.703 8.604 8.669 6,126,068 +0.00(+0.03%)
Sep 26, 2013 8.669 8.705 8.629 8.666 5,288,091 +0.00(+0.00%)
Sep 25, 2013 8.745 8.776 8.660 8.666 5,558,302 -0.05(-0.58%)
Sep 24, 2013 8.722 8.756 8.688 8.717 6,482,731 +0.00(+0.03%)
Sep 23, 2013 8.564 8.751 8.527 8.714 6,041,538 +0.13(+1.48%)
Sep 20, 2013 8.635 8.646 8.524 8.587 14,077,276 -0.05(-0.56%)
Sep 19, 2013 8.728 8.768 8.595 8.635 11,754,891 -0.07(-0.78%)
Sep 18, 2013 8.561 8.703 8.522 8.703 13,911,349 +0.15(+1.79%)
Sep 17, 2013 8.519 8.558 8.476 8.550 9,992,432 +0.03(+0.33%)
Sep 16, 2013 8.581 8.592 8.508 8.522 7,489,363 +0.06(+0.67%)
Sep 13, 2013 8.409 8.488 8.375 8.465 5,434,163 +0.10(+1.15%)
Sep 12, 2013 8.386 8.499 8.366 8.369 9,141,439 +0.01(+0.07%)
Sep 11, 2013 8.423 8.423 8.280 8.363 10,237,968 -0.06(-0.67%)
Sep 10, 2013 8.310 8.420 8.281 8.420 6,383,935 +0.14(+1.74%)
Sep 09, 2013 8.225 8.287 8.188 8.276 5,533,631 +0.05(+0.58%)
Sep 06, 2013 8.228 8.284 8.197 8.228 9,435,152 +0.03(+0.34%)
Sep 05, 2013 8.239 8.250 8.168 8.199 6,999,822 -0.05(-0.55%)
Sep 04, 2013 8.236 8.253 8.154 8.245 11,268,758 +0.01(+0.14%)
Sep 03, 2013 8.329 8.394 8.189 8.233 10,330,198 -0.04(-0.44%)
Aug 30, 2013 8.259 8.284 8.199 8.270 5,270,971 +0.03(+0.31%)
Aug 29, 2013 8.262 8.280 8.216 8.245 4,864,695 -0.04(-0.48%)
Aug 28, 2013 8.338 8.366 8.248 8.284 7,418,404 -0.03(-0.34%)
Aug 27, 2013 8.256 8.380 8.253 8.313 6,983,335 +0.01(+0.10%)
Aug 26, 2013 8.369 8.392 8.298 8.304 3,552,716 -0.07(-0.84%)
Aug 23, 2013 8.315 8.383 8.267 8.375 3,741,173 +0.07(+0.85%)
Aug 22, 2013 8.287 8.329 8.253 8.304 4,510,732 +0.02(+0.27%)
Aug 21, 2013 8.366 8.366 8.194 8.281 7,254,398 -0.09(-1.11%)
Aug 20, 2013 8.352 8.476 8.327 8.375 4,737,106 +0.03(+0.41%)
Aug 19, 2013 8.420 8.451 8.307 8.341 6,940,029 -0.08(-1.01%)
Aug 16, 2013 8.493 8.502 8.380 8.426 7,693,822 -0.09(-1.09%)
Aug 15, 2013 8.623 8.663 8.485 8.519 5,560,004 -0.18(-2.11%)
Aug 14, 2013 8.680 8.707 8.671 8.703 6,508,375 -0.01(-0.06%)
Aug 13, 2013 8.660 8.722 8.635 8.708 7,399,422 +0.04(+0.49%)
Aug 12, 2013 8.621 8.666 8.584 8.666 3,442,319 -0.00(-0.03%)
Aug 09, 2013 8.694 8.710 8.616 8.669 4,175,032 -0.03(-0.29%)
Aug 08, 2013 8.674 8.759 8.663 8.694 4,599,197 +0.05(+0.56%)
Aug 07, 2013 8.567 8.701 8.554 8.646 6,533,449 +0.05(+0.59%)
Aug 06, 2013 8.705 8.717 8.573 8.595 5,357,359 -0.13(-1.46%)
Aug 05, 2013 8.779 8.807 8.714 8.722 3,810,221 -0.07(-0.74%)
Aug 02, 2013 8.793 8.835 8.751 8.787 5,283,856 -0.01(-0.06%)
Aug 01, 2013 8.759 8.799 8.705 8.793 6,254,298 +0.11(+1.27%)
Jul 31, 2013 8.688 8.807 8.598 8.683 7,803,423 -0.04(-0.42%)
Jul 30, 2013 8.748 8.780 8.671 8.720 5,784,800 +0.01(+0.13%)
Jul 29, 2013 8.773 8.824 8.694 8.708 6,124,374 -0.10(-1.19%)
Jul 26, 2013 8.785 8.827 8.698 8.813 7,471,355 -0.00(-0.03%)
Jul 25, 2013 8.555 8.821 8.555 8.816 11,684,521 +0.24(+2.78%)
Jul 24, 2013 8.740 8.754 8.572 8.577 7,652,329 -0.16(-1.80%)
Jul 23, 2013 8.715 8.782 8.701 8.734 4,747,559 +0.03(+0.39%)
Jul 22, 2013 8.706 8.754 8.675 8.701 2,508,138 +0.01(+0.13%)
Jul 19, 2013 8.701 8.747 8.673 8.689 3,761,502 +0.01(+0.16%)
Jul 18, 2013 8.633 8.689 8.611 8.675 3,056,480 +0.07(+0.78%)
Jul 17, 2013 8.631 8.667 8.574 8.608 2,007,982 +0.02(+0.20%)
Jul 16, 2013 8.614 8.664 8.544 8.591 4,229,646 -0.03(-0.29%)
Jul 15, 2013 8.474 8.622 8.423 8.617 5,138,313 +0.12(+1.45%)
Jul 12, 2013 8.437 8.503 8.406 8.493 3,650,829 +0.04(+0.50%)
Jul 11, 2013 8.448 8.493 8.384 8.451 5,902,508 +0.07(+0.84%)
Jul 10, 2013 8.325 8.382 8.293 8.381 6,806,367 +0.05(+0.61%)
Jul 09, 2013 8.246 8.339 8.199 8.331 6,470,076 +0.13(+1.61%)
Jul 08, 2013 8.056 8.221 8.039 8.199 5,077,505 +0.17(+2.17%)
Jul 05, 2013 8.030 8.047 7.927 8.025 4,765,555 +0.00(+0.00%)
Jul 03, 2013 7.997 8.067 7.974 8.025 3,630,062 -0.02(-0.28%)
Jul 02, 2013 7.983 8.087 7.974 8.047 7,583,979 +0.04(+0.56%)
Jul 01, 2013 8.025 8.106 7.955 8.002 7,391,692 -0.03(-0.35%)
Jun 28, 2013 7.974 8.078 7.893 8.030 7,103,270 +0.06(+0.74%)
Jun 27, 2013 7.918 8.008 7.899 7.972 5,802,338 +0.09(+1.17%)
Jun 26, 2013 7.865 7.902 7.802 7.879 7,028,258 +0.07(+0.86%)
Jun 25, 2013 7.789 7.834 7.722 7.812 6,814,527 +0.05(+0.61%)
Jun 24, 2013 7.798 7.840 7.683 7.764 7,302,846 -0.10(-1.32%)
Jun 21, 2013 7.795 7.898 7.601 7.868 10,164,601 +0.12(+1.59%)
Jun 20, 2013 7.986 7.986 7.726 7.744 8,532,479 -0.30(-3.70%)
Jun 19, 2013 8.216 8.277 8.042 8.042 4,831,605 -0.20(-2.38%)
Jun 18, 2013 8.185 8.260 8.148 8.238 3,729,372 +0.06(+0.72%)
Jun 17, 2013 8.196 8.235 8.123 8.179 6,188,466 +0.02(+0.21%)
Jun 14, 2013 8.073 8.230 8.047 8.162 8,063,214 +0.08(+1.04%)
Jun 13, 2013 7.882 8.088 7.859 8.078 7,588,005 +0.19(+2.38%)
Jun 12, 2013 8.019 8.019 7.859 7.890 7,577,463 -0.01(-0.11%)
Jun 11, 2013 7.918 7.986 7.887 7.899 4,950,431 -0.07(-0.91%)
Jun 10, 2013 8.011 8.022 7.885 7.972 5,012,237 -0.03(-0.35%)
Jun 07, 2013 7.960 8.033 7.893 8.000 5,847,753 +0.04(+0.53%)
Jun 06, 2013 7.851 7.958 7.801 7.958 7,135,421 +0.11(+1.39%)
Jun 05, 2013 7.910 7.916 7.840 7.848 5,014,141 -0.08(-0.99%)
Jun 04, 2013 8.033 8.045 7.887 7.927 7,443,990 -0.12(-1.50%)
Jun 03, 2013 8.053 8.109 7.927 8.047 6,371,165 -0.01(-0.10%)
May 31, 2013 8.033 8.172 8.028 8.056 7,582,459 -0.01(-0.14%)
May 30, 2013 8.014 8.157 8.014 8.067 5,853,858 +0.08(+0.95%)
May 29, 2013 8.045 8.050 7.944 7.991 8,222,932 -0.10(-1.28%)
May 28, 2013 8.115 8.210 8.042 8.095 7,068,929 +0.03(+0.35%)
May 24, 2013 8.045 8.070 7.966 8.067 5,773,325 -0.01(-0.14%)
May 23, 2013 8.056 8.120 7.974 8.078 12,158,707 -0.06(-0.72%)
May 22, 2013 8.288 8.333 8.098 8.137 8,018,609 -0.16(-1.96%)
May 21, 2013 8.294 8.339 8.253 8.300 10,279,283 -0.01(-0.10%)
May 20, 2013 8.347 8.377 8.291 8.308 7,595,209 -0.04(-0.50%)
May 17, 2013 8.283 8.353 8.263 8.350 6,689,681 +0.08(+0.91%)
May 16, 2013 8.316 8.336 8.252 8.274 9,618,642 -0.04(-0.47%)
May 15, 2013 8.148 8.479 8.148 8.314 15,478,338 +0.25(+3.06%)
May 13, 2013 8.039 8.099 8.005 8.067 10,344,555 +0.01(+0.10%)
May 10, 2013 8.103 8.117 8.000 8.059 13,170,920 -0.03(-0.38%)
May 09, 2013 8.367 8.389 8.067 8.089 14,031,986 -0.28(-3.32%)
May 08, 2013 8.468 8.482 8.347 8.367 5,274,934 -0.10(-1.16%)
May 07, 2013 8.465 8.504 8.437 8.465 6,722,834 +0.00(+0.03%)
May 06, 2013 8.563 8.565 8.434 8.462 5,886,452 -0.10(-1.15%)
May 03, 2013 8.614 8.626 8.532 8.560 8,623,836 -0.01(-0.13%)
May 02, 2013 8.594 8.628 8.534 8.572 5,653,330 -0.01(-0.13%)
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.