Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSource (NY: NI )

33.92 +0.09 (+0.27%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 20, 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 (%)
May 31, 2012 7.022 7.087 6.974 7.045 9,034,276 +0.01(+0.20%)
May 30, 2012 7.053 7.098 6.997 7.031 7,169,495 -0.06(-0.87%)
May 29, 2012 7.056 7.109 7.047 7.092 4,615,222 +0.06(+0.88%)
May 25, 2012 7.008 7.070 7.008 7.031 4,676,285 +0.02(+0.32%)
May 24, 2012 6.952 7.045 6.952 7.008 6,269,734 +0.06(+0.89%)
May 23, 2012 6.932 6.966 6.854 6.946 9,142,837 -0.01(-0.12%)
May 22, 2012 6.974 6.994 6.935 6.955 6,592,249 -0.01(-0.16%)
May 21, 2012 6.871 6.966 6.854 6.966 4,580,725 +0.11(+1.56%)
May 18, 2012 6.955 6.974 6.840 6.859 9,767,779 -0.06(-0.93%)
May 17, 2012 7.028 7.028 6.918 6.924 5,908,648 -0.10(-1.48%)
May 16, 2012 7.047 7.070 6.991 7.028 6,797,051 -0.02(-0.24%)
May 15, 2012 7.059 7.106 7.000 7.045 7,441,183 -0.01(-0.12%)
May 14, 2012 7.025 7.098 6.988 7.053 7,503,404 -0.04(-0.51%)
May 11, 2012 7.070 7.146 7.047 7.090 5,410,857 -0.00(-0.04%)
May 10, 2012 7.053 7.118 7.005 7.092 8,890,335 +0.09(+1.28%)
May 09, 2012 6.913 7.043 6.907 7.003 11,363,480 +0.03(+0.36%)
May 08, 2012 6.930 7.031 6.930 6.977 15,340,962 +0.01(+0.12%)
May 07, 2012 6.969 6.988 6.913 6.969 5,298,325 -0.03(-0.40%)
May 04, 2012 6.941 7.031 6.941 6.997 10,382,611 +0.04(+0.61%)
May 03, 2012 7.019 7.076 6.952 6.955 7,308,005 -0.08(-1.08%)
May 02, 2012 7.067 7.078 6.997 7.031 10,234,606 -0.08(-1.14%)
May 01, 2012 6.963 7.241 6.941 7.112 19,000,386 +0.19(+2.76%)
Apr 30, 2012 6.865 6.952 6.859 6.921 11,933,869 +0.04(+0.65%)
Apr 27, 2012 6.890 6.930 6.840 6.876 7,602,989 +0.01(+0.16%)
Apr 26, 2012 6.828 6.887 6.812 6.865 8,076,786 -0.02(-0.24%)
Apr 25, 2012 6.854 6.926 6.812 6.882 9,464,006 +0.08(+1.11%)
Apr 24, 2012 6.781 6.823 6.757 6.806 7,005,233 +0.01(+0.12%)
Apr 23, 2012 6.781 6.801 6.742 6.798 4,709,806 -0.03(-0.45%)
Apr 20, 2012 6.745 6.851 6.731 6.829 8,408,356 +0.10(+1.41%)
Apr 19, 2012 6.798 6.806 6.694 6.733 10,672,879 -0.07(-1.03%)
Apr 18, 2012 6.787 6.844 6.770 6.803 5,071,891 -0.01(-0.16%)
Apr 17, 2012 6.801 6.843 6.747 6.815 5,221,017 +0.06(+0.83%)
Apr 16, 2012 6.703 6.789 6.700 6.759 25,448,980 +0.07(+1.00%)
Apr 13, 2012 6.689 6.764 6.663 6.691 25,087,984 +0.01(+0.08%)
Apr 12, 2012 6.636 6.694 6.599 6.686 23,308,166 +0.05(+0.72%)
Apr 11, 2012 6.666 6.675 6.627 6.638 8,664,387 +0.02(+0.25%)
Apr 10, 2012 6.773 6.781 6.610 6.622 11,323,530 -0.17(-2.51%)
Apr 09, 2012 6.789 6.831 6.756 6.792 5,221,235 -0.06(-0.90%)
Apr 05, 2012 6.759 6.856 6.751 6.854 7,731,763 +0.06(+0.95%)
Apr 04, 2012 6.803 6.830 6.764 6.789 8,213,073 -0.07(-1.02%)
Apr 03, 2012 6.856 6.904 6.798 6.859 5,929,839 +0.01(+0.16%)
Apr 02, 2012 6.815 6.918 6.784 6.848 8,631,714 +0.04(+0.53%)
Mar 30, 2012 6.806 6.868 6.767 6.812 10,187,023 +0.03(+0.41%)
Mar 29, 2012 6.661 6.792 6.624 6.784 11,850,091 +0.09(+1.29%)
Mar 28, 2012 6.722 6.733 6.636 6.697 8,257,156 -0.03(-0.50%)
Mar 27, 2012 6.781 6.787 6.725 6.731 10,027,148 -0.04(-0.66%)
Mar 26, 2012 6.759 6.798 6.711 6.775 7,564,699 +0.06(+0.83%)
Mar 23, 2012 6.691 6.745 6.666 6.719 7,677,017 +0.02(+0.33%)
Mar 22, 2012 6.602 6.719 6.594 6.697 11,007,057 +0.06(+0.97%)
Mar 21, 2012 6.675 6.689 6.577 6.633 10,543,167 +0.06(+0.89%)
Mar 20, 2012 6.582 6.627 6.568 6.574 8,332,196 -0.03(-0.38%)
Mar 19, 2012 6.616 6.666 6.582 6.599 5,627,848 -0.01(-0.08%)
Mar 16, 2012 6.677 6.697 6.571 6.605 11,270,906 -0.08(-1.21%)
Mar 15, 2012 6.697 6.705 6.633 6.686 5,146,613 -0.01(-0.21%)
Mar 14, 2012 6.775 6.798 6.666 6.700 6,944,695 -0.10(-1.48%)
Mar 13, 2012 6.840 6.851 6.739 6.801 10,175,380 -0.02(-0.25%)
Mar 12, 2012 6.745 6.826 6.742 6.817 11,558,399 +0.07(+1.08%)
Mar 09, 2012 6.680 6.753 6.641 6.745 6,660,509 +0.06(+0.88%)
Mar 08, 2012 6.638 6.697 6.594 6.686 5,519,623 +0.08(+1.23%)
Mar 07, 2012 6.602 6.624 6.540 6.605 7,472,887 +0.00(+0.04%)
Mar 06, 2012 6.585 6.610 6.518 6.602 9,996,598 -0.04(-0.59%)
Mar 05, 2012 6.599 6.649 6.557 6.641 7,868,492 +0.01(+0.21%)
Mar 02, 2012 6.686 6.708 6.624 6.627 10,524,118 -0.05(-0.80%)
Mar 01, 2012 6.708 6.722 6.658 6.680 13,540,406 -0.03(-0.50%)
Feb 29, 2012 6.627 6.756 6.574 6.714 17,441,252 +0.10(+1.57%)
Feb 28, 2012 6.599 6.686 6.585 6.610 11,905,310 +0.02(+0.34%)
Feb 27, 2012 6.585 6.616 6.549 6.588 4,796,589 -0.04(-0.55%)
Feb 24, 2012 6.613 6.636 6.580 6.624 8,108,012 +0.03(+0.51%)
Feb 23, 2012 6.568 6.610 6.540 6.591 10,324,774 +0.01(+0.17%)
Feb 22, 2012 6.616 6.700 6.568 6.580 14,018,441 -0.06(-0.84%)
Feb 21, 2012 6.697 6.708 6.610 6.636 13,355,619 -0.02(-0.29%)
Feb 17, 2012 6.501 6.862 6.465 6.655 44,656,968 +0.19(+2.99%)
Feb 16, 2012 6.392 6.498 6.384 6.462 7,865,311 +0.08(+1.27%)
Feb 15, 2012 6.403 6.428 6.353 6.381 7,689,296 -0.02(-0.26%)
Feb 14, 2012 6.403 6.415 6.346 6.398 9,787,660 -0.02(-0.31%)
Feb 13, 2012 6.476 6.484 6.403 6.417 7,673,599 -0.03(-0.52%)
Feb 10, 2012 6.454 6.479 6.406 6.451 5,474,503 -0.03(-0.52%)
Feb 09, 2012 6.585 6.585 6.456 6.484 8,475,932 -0.10(-1.53%)
Feb 08, 2012 6.529 6.588 6.501 6.585 13,564,785 +0.07(+1.03%)
Feb 07, 2012 6.415 6.545 6.401 6.518 8,794,663 +0.09(+1.44%)
Feb 06, 2012 6.412 6.434 6.364 6.426 13,208,098 -0.01(-0.17%)
Feb 03, 2012 6.431 6.462 6.364 6.437 10,561,270 +0.04(+0.66%)
Feb 02, 2012 6.540 6.540 6.370 6.395 14,426,011 -0.14(-2.14%)
Feb 01, 2012 6.337 6.557 6.312 6.535 14,226,790 +0.20(+3.17%)
Jan 31, 2012 6.381 6.423 6.315 6.334 9,036,668 -0.01(-0.13%)
Jan 30, 2012 6.354 6.365 6.289 6.342 8,508,034 -0.04(-0.61%)
Jan 27, 2012 6.493 6.493 6.349 6.381 7,000,158 -0.13(-2.01%)
Jan 26, 2012 6.473 6.535 6.437 6.512 11,826,868 +0.07(+1.08%)
Jan 25, 2012 6.345 6.458 6.289 6.443 8,502,292 +0.08(+1.23%)
Jan 24, 2012 6.390 6.393 6.328 6.365 4,794,743 -0.05(-0.78%)
Jan 23, 2012 6.354 6.427 6.348 6.415 8,400,155 +0.05(+0.79%)
Jan 20, 2012 6.356 6.387 6.295 6.365 14,774,157 +0.01(+0.09%)
Jan 19, 2012 6.524 6.535 6.337 6.359 10,807,580 -0.17(-2.65%)
Jan 18, 2012 6.535 6.543 6.465 6.532 9,325,829 -0.01(-0.13%)
Jan 17, 2012 6.507 6.546 6.390 6.540 32,420,666 +0.09(+1.34%)
Jan 13, 2012 6.256 6.501 6.248 6.454 39,148,592 +0.18(+2.80%)
Jan 12, 2012 6.287 6.289 6.220 6.278 30,701,816 +0.02(+0.27%)
Jan 11, 2012 6.320 6.345 6.234 6.262 11,132,156 -0.09(-1.45%)
Jan 10, 2012 6.457 6.457 6.331 6.354 9,967,980 -0.02(-0.31%)
Jan 09, 2012 6.409 6.418 6.367 6.373 5,817,405 -0.04(-0.57%)
Jan 06, 2012 6.434 6.437 6.370 6.409 7,821,474 -0.03(-0.39%)
Jan 05, 2012 6.432 6.451 6.395 6.434 14,763,011 -0.01(-0.22%)
Jan 04, 2012 6.504 6.549 6.437 6.448 13,567,966 -0.19(-2.81%)
Dec 30, 2011 6.649 6.663 6.632 6.635 7,388,506 -0.02(-0.29%)
Dec 29, 2011 6.588 6.661 6.588 6.655 4,476,257 +0.07(+1.02%)
Dec 28, 2011 6.588 6.624 6.554 6.588 7,598,403 -0.01(-0.08%)
Dec 27, 2011 6.540 6.599 6.501 6.593 3,933,698 +0.07(+1.02%)
Dec 23, 2011 6.498 6.549 6.476 6.526 3,854,492 +0.06(+0.90%)
Dec 21, 2011 6.393 6.473 6.356 6.468 9,812,310 +0.09(+1.35%)
Dec 20, 2011 6.242 6.393 6.228 6.381 8,626,384 +0.21(+3.48%)
Dec 19, 2011 6.312 6.326 6.147 6.167 7,011,932 -0.11(-1.78%)
Dec 16, 2011 6.239 6.289 6.225 6.278 20,136,082 +0.07(+1.12%)
Dec 15, 2011 6.133 6.220 6.122 6.209 10,814,703 +0.11(+1.87%)
Dec 14, 2011 6.200 6.222 6.094 6.094 10,079,397 -0.11(-1.71%)
Dec 13, 2011 6.119 6.262 6.094 6.200 10,321,132 +0.11(+1.74%)
Dec 12, 2011 6.172 6.178 6.039 6.094 7,649,099 -0.11(-1.71%)
Dec 09, 2011 6.122 6.217 6.104 6.200 10,865,287 +0.11(+1.83%)
Dec 08, 2011 6.214 6.214 6.089 6.089 12,217,754 -0.14(-2.19%)
Dec 07, 2011 6.264 6.275 6.195 6.225 8,439,403 -0.07(-1.11%)
Dec 06, 2011 6.289 6.342 6.256 6.295 7,159,095 -0.01(-0.22%)
Dec 05, 2011 6.362 6.418 6.273 6.309 8,777,583 +0.02(+0.35%)
Dec 02, 2011 6.398 6.398 6.281 6.287 9,217,836 -0.07(-1.14%)
Dec 01, 2011 6.345 6.407 6.338 6.359 8,132,299 -0.03(-0.39%)
Nov 30, 2011 6.284 6.390 6.273 6.384 11,765,128 +0.23(+3.67%)
Nov 29, 2011 6.019 6.168 6.019 6.159 10,396,143 +0.16(+2.74%)
Nov 28, 2011 6.075 6.089 5.963 5.994 9,245,647 +0.04(+0.75%)
Nov 25, 2011 5.908 6.002 5.899 5.949 2,998,909 +0.03(+0.57%)
Nov 23, 2011 5.955 5.973 5.908 5.916 8,709,035 -0.08(-1.39%)
Nov 22, 2011 6.014 6.083 5.968 6.000 10,559,443 -0.03(-0.42%)
Nov 21, 2011 6.078 6.086 5.977 6.025 9,030,955 -0.11(-1.73%)
Nov 18, 2011 6.161 6.178 6.122 6.131 10,315,720 +0.00(+0.05%)
Nov 17, 2011 6.078 6.175 6.050 6.128 12,674,951 +0.04(+0.69%)
Nov 16, 2011 6.114 6.172 6.083 6.086 8,585,991 -0.08(-1.22%)
Nov 15, 2011 6.153 6.175 6.114 6.161 7,288,698 +0.01(+0.18%)
Nov 14, 2011 6.231 6.237 6.142 6.150 6,850,319 -0.11(-1.78%)
Nov 11, 2011 6.184 6.267 6.184 6.262 8,713,377 +0.15(+2.51%)
Nov 10, 2011 6.119 6.153 6.039 6.108 10,367,173 +0.06(+1.01%)
Nov 09, 2011 6.156 6.156 6.022 6.047 15,538,627 -0.18(-2.86%)
Nov 08, 2011 6.198 6.248 6.125 6.225 11,358,869 +0.04(+0.72%)
Nov 07, 2011 6.206 6.209 6.100 6.181 12,139,513 -0.01(-0.22%)
Nov 04, 2011 6.156 6.214 6.072 6.195 10,873,297 +0.02(+0.36%)
Nov 03, 2011 6.133 6.189 6.094 6.172 8,024,442 +0.10(+1.70%)
Nov 02, 2011 6.011 6.106 6.011 6.069 13,915,222 +0.13(+2.16%)
Nov 01, 2011 6.008 6.053 5.910 5.941 15,913,819 -0.21(-3.49%)
Oct 31, 2011 6.231 6.264 6.150 6.156 11,295,370 -0.12(-1.91%)
Oct 28, 2011 6.242 6.365 6.206 6.276 22,943,146 +0.03(+0.54%)
Oct 27, 2011 6.289 6.328 6.175 6.242 25,969,364 +0.02(+0.36%)
Oct 26, 2011 6.356 6.378 6.209 6.220 18,727,828 -0.06(-0.88%)
Oct 25, 2011 6.331 6.347 6.272 6.275 8,793,302 -0.09(-1.35%)
Oct 24, 2011 6.347 6.370 6.320 6.361 25,900,478 +0.01(+0.09%)
Oct 21, 2011 6.292 6.356 6.267 6.356 23,047,860 +0.14(+2.28%)
Oct 20, 2011 6.200 6.278 6.175 6.214 27,935,508 +0.04(+0.67%)
Oct 19, 2011 6.250 6.383 6.156 6.173 19,586,238 -0.06(-1.02%)
Oct 18, 2011 6.167 6.327 6.053 6.236 21,295,796 +0.09(+1.54%)
Oct 17, 2011 6.103 6.188 6.064 6.142 15,467,427 +0.11(+1.75%)
Oct 14, 2011 6.114 6.145 6.003 6.037 17,527,424 -0.01(-0.09%)
Oct 13, 2011 5.970 6.059 5.934 6.042 12,681,917 +0.06(+1.02%)
Oct 12, 2011 6.020 6.067 5.962 5.981 13,433,254 -0.01(-0.19%)
Oct 11, 2011 6.136 6.145 5.984 5.992 14,804,751 -0.18(-2.97%)
Oct 10, 2011 6.064 6.184 6.064 6.175 8,938,923 +0.19(+3.25%)
Oct 07, 2011 6.039 6.061 5.970 5.981 10,807,802 -0.04(-0.74%)
Oct 06, 2011 5.975 6.025 5.965 6.025 8,767,327 +0.08(+1.40%)
Oct 05, 2011 5.884 5.956 5.792 5.942 11,376,878 +0.06(+1.09%)
Oct 04, 2011 5.742 5.887 5.637 5.878 15,147,885 +0.09(+1.53%)
Oct 03, 2011 5.930 5.970 5.790 5.790 16,695,306 -0.14(-2.43%)
Sep 30, 2011 5.973 6.048 5.926 5.934 13,323,144 -0.08(-1.29%)
Sep 29, 2011 6.020 6.056 5.909 6.012 15,485,078 +0.07(+1.12%)
Sep 28, 2011 6.025 6.134 5.909 5.945 17,973,616 -0.04(-0.74%)
Sep 27, 2011 5.956 6.067 5.950 5.989 16,137,313 +0.07(+1.12%)
Sep 26, 2011 5.903 5.942 5.823 5.923 11,749,594 +0.07(+1.19%)
Sep 23, 2011 5.792 5.901 5.773 5.853 13,450,170 +0.05(+0.86%)
Sep 22, 2011 5.862 5.876 5.742 5.803 16,669,760 -0.21(-3.51%)
Sep 21, 2011 6.245 6.264 6.009 6.014 14,760,718 -0.23(-3.73%)
Sep 20, 2011 6.206 6.358 6.170 6.247 12,515,347 +0.08(+1.35%)
Sep 19, 2011 6.067 6.186 6.049 6.164 8,423,703 +0.01(+0.14%)
Sep 16, 2011 6.164 6.225 6.134 6.156 10,394,599 +0.03(+0.50%)
Sep 15, 2011 6.131 6.189 6.070 6.125 14,428,306 +0.06(+1.01%)
Sep 14, 2011 5.928 6.123 5.873 6.064 13,415,717 +0.15(+2.58%)
Sep 13, 2011 5.856 5.923 5.790 5.912 9,250,189 +0.06(+0.95%)
Sep 12, 2011 5.767 5.870 5.734 5.856 9,154,200 +0.02(+0.38%)
Sep 09, 2011 5.914 5.923 5.767 5.834 11,895,255 -0.14(-2.37%)
Sep 08, 2011 5.939 6.045 5.928 5.975 10,686,040 +0.03(+0.47%)
Sep 07, 2011 5.884 5.950 5.853 5.948 14,156,753 +0.15(+2.54%)
Sep 06, 2011 5.654 5.812 5.629 5.801 8,826,609 -0.00(-0.05%)
Sep 02, 2011 5.792 5.859 5.756 5.803 7,852,314 -0.09(-1.46%)
Sep 01, 2011 5.937 5.967 5.881 5.889 10,543,698 -0.04(-0.66%)
Aug 31, 2011 5.903 5.970 5.887 5.928 13,401,298 +0.03(+0.56%)
Aug 30, 2011 5.828 5.912 5.806 5.895 9,541,724 +0.05(+0.85%)
Aug 29, 2011 5.756 5.851 5.745 5.845 7,019,043 +0.14(+2.53%)
Aug 26, 2011 5.623 5.731 5.512 5.701 9,276,005 +0.04(+0.69%)
Aug 25, 2011 5.803 5.803 5.634 5.662 11,136,359 -0.12(-2.16%)
Aug 24, 2011 5.642 5.803 5.637 5.787 12,095,189 +0.14(+2.56%)
Aug 23, 2011 5.581 5.687 5.537 5.642 18,225,356 +0.07(+1.35%)
Aug 22, 2011 5.690 5.712 5.548 5.567 18,217,670 -0.05(-0.89%)
Aug 19, 2011 5.556 5.637 5.520 5.617 16,890,650 +0.02(+0.35%)
Aug 18, 2011 5.601 5.673 5.543 5.598 12,158,787 -0.13(-2.23%)
Aug 17, 2011 5.670 5.790 5.670 5.726 7,453,537 +0.07(+1.28%)
Aug 16, 2011 5.612 5.678 5.570 5.654 9,868,537 -0.01(-0.20%)
Aug 15, 2011 5.487 5.667 5.468 5.665 8,921,103 +0.22(+3.97%)
Aug 12, 2011 5.543 5.584 5.407 5.448 10,412,178 -0.05(-0.91%)
Aug 11, 2011 5.287 5.556 5.223 5.498 18,887,344 +0.24(+4.48%)
Aug 10, 2011 5.223 5.437 5.201 5.262 26,003,028 -0.05(-0.89%)
Aug 09, 2011 5.309 5.312 4.982 5.309 31,887,012 +0.24(+4.71%)
Aug 08, 2011 5.309 5.357 5.046 5.071 36,927,756 -0.36(-6.55%)
Aug 05, 2011 5.520 5.543 5.290 5.426 26,762,620 -0.04(-0.71%)
Aug 04, 2011 5.659 5.723 5.459 5.465 24,936,600 -0.26(-4.46%)
Aug 03, 2011 5.656 5.742 5.570 5.720 21,996,968 +0.06(+1.03%)
Aug 02, 2011 5.559 5.767 5.559 5.662 20,879,888 +0.08(+1.39%)
Aug 01, 2011 5.642 5.656 5.551 5.584 13,826,420 -0.00(-0.05%)
Jul 29, 2011 5.587 5.645 5.537 5.587 11,613,593 -0.04(-0.64%)
Jul 28, 2011 5.662 5.687 5.617 5.623 6,741,499 -0.03(-0.49%)
Jul 27, 2011 5.670 5.706 5.645 5.651 13,609,624 -0.11(-1.92%)
Jul 26, 2011 5.836 5.839 5.742 5.762 10,000,501 -0.05(-0.90%)
Jul 25, 2011 5.800 5.825 5.773 5.814 12,307,243 -0.01(-0.09%)
Jul 22, 2011 5.831 5.833 5.811 5.820 7,012,417 -0.06(-0.94%)
Jul 21, 2011 5.833 5.905 5.822 5.875 10,120,814 +0.07(+1.29%)
Jul 20, 2011 5.726 5.847 5.717 5.800 11,666,579 +0.08(+1.35%)
Jul 19, 2011 5.607 5.734 5.607 5.723 12,225,050 +0.12(+2.22%)
Jul 18, 2011 5.640 5.640 5.558 5.599 15,788,987 -0.05(-0.88%)
Jul 15, 2011 5.640 5.662 5.593 5.648 28,530,072 +0.03(+0.49%)
Jul 14, 2011 5.596 5.659 5.593 5.621 28,995,056 +0.02(+0.44%)
Jul 13, 2011 5.612 5.654 5.585 5.596 6,008,875 +0.01(+0.20%)
Jul 12, 2011 5.563 5.629 5.552 5.585 6,692,323 +0.01(+0.15%)
Jul 11, 2011 5.648 5.657 5.560 5.577 7,703,048 -0.12(-2.04%)
Jul 08, 2011 5.640 5.698 5.626 5.693 10,838,659 +0.01(+0.10%)
Jul 07, 2011 5.687 5.712 5.639 5.687 9,370,950 +0.04(+0.78%)
Jul 06, 2011 5.668 5.676 5.618 5.643 14,304,795 -0.02(-0.44%)
Jul 05, 2011 5.679 5.698 5.651 5.668 9,944,429 -0.02(-0.39%)
Jul 01, 2011 5.604 5.704 5.596 5.690 10,538,889 +0.09(+1.68%)
Jun 30, 2011 5.588 5.607 5.549 5.596 10,541,729 +0.03(+0.55%)
Jun 29, 2011 5.524 5.571 5.524 5.565 8,252,896 +0.06(+1.05%)
Jun 28, 2011 5.463 5.513 5.454 5.507 7,644,396 +0.06(+1.01%)
Jun 27, 2011 5.394 5.463 5.386 5.452 8,104,415 +0.07(+1.28%)
Jun 24, 2011 5.300 5.411 5.300 5.383 14,225,703 +0.09(+1.62%)
Jun 23, 2011 5.320 5.325 5.259 5.297 13,826,313 -0.07(-1.24%)
Jun 22, 2011 5.378 5.386 5.347 5.364 10,431,513 -0.03(-0.61%)
Jun 21, 2011 5.425 5.430 5.383 5.397 17,809,488 +0.01(+0.10%)
Jun 20, 2011 5.396 5.397 5.383 5.391 7,705,006 +0.00(+0.05%)
Jun 17, 2011 5.361 5.408 5.344 5.389 10,386,593 +0.06(+1.04%)
Jun 16, 2011 5.306 5.366 5.297 5.333 9,506,393 +0.03(+0.63%)
Jun 15, 2011 5.353 5.366 5.273 5.300 11,864,821 -0.08(-1.54%)
Jun 14, 2011 5.380 5.411 5.342 5.383 5,810,165 +0.04(+0.67%)
Jun 13, 2011 5.355 5.375 5.317 5.347 6,699,481 -0.01(-0.26%)
Jun 10, 2011 5.386 5.397 5.355 5.361 9,427,244 -0.05(-0.97%)
Jun 09, 2011 5.378 5.436 5.363 5.413 11,197,071 +0.04(+0.67%)
Jun 08, 2011 5.389 5.402 5.342 5.378 13,451,203 -0.02(-0.36%)
Jun 07, 2011 5.400 5.433 5.378 5.397 9,779,746 +0.02(+0.41%)
Jun 06, 2011 5.422 5.441 5.364 5.375 9,201,415 -0.07(-1.22%)
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.