Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NiSource
(NY:
NI
)
29.06
+1.08 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
4.025
4.099
4.025
4.025
11,101,782
-0.01(-0.24%)
Apr 29, 2010
4.005
4.081
3.998
4.035
12,991,659
+0.04(+1.05%)
Apr 28, 2010
3.978
4.020
3.948
3.993
12,894,584
+0.03(+0.81%)
Apr 27, 2010
4.029
4.040
3.951
3.960
11,162,922
-0.08(-1.99%)
Apr 26, 2010
4.075
4.090
4.038
4.041
7,670,194
-0.03(-0.66%)
Apr 23, 2010
3.987
4.068
3.980
4.068
8,646,387
+0.07(+1.83%)
Apr 22, 2010
3.975
4.004
3.946
3.995
8,204,373
+0.00(+0.00%)
Apr 21, 2010
3.995
4.026
3.990
3.995
49,329
-0.01(-0.30%)
Apr 20, 2010
4.012
4.031
3.987
4.007
10,585,863
+0.02(+0.43%)
Apr 19, 2010
3.960
3.995
3.939
3.990
14,770,257
+0.02(+0.43%)
Apr 16, 2010
3.975
4.007
3.956
3.973
13,827,887
-0.00(-0.06%)
Apr 15, 2010
3.956
3.990
3.953
3.975
5,629,252
-0.00(-0.12%)
Apr 14, 2010
3.960
3.985
3.941
3.980
11,465,635
+0.03(+0.68%)
Apr 13, 2010
3.958
3.970
3.924
3.953
3,573,044
-0.01(-0.25%)
Apr 12, 2010
3.963
3.985
3.958
3.963
3,589,440
+0.01(+0.18%)
Apr 09, 2010
3.953
3.956
3.924
3.956
23,135,720
+0.01(+0.31%)
Apr 08, 2010
3.963
3.965
3.924
3.943
5,880,556
-0.03(-0.80%)
Apr 07, 2010
4.009
4.029
3.936
3.975
8,213,530
-0.03(-0.73%)
Apr 06, 2010
3.948
4.012
3.941
4.004
4,760,343
+0.04(+0.98%)
Apr 05, 2010
3.936
3.975
3.936
3.965
6,945,939
+0.03(+0.80%)
Apr 01, 2010
3.861
3.934
3.934
3.934
20,146,874
+0.09(+2.28%)
Mar 31, 2010
3.887
3.897
3.846
3.846
7,765,141
-0.05(-1.19%)
Mar 30, 2010
3.892
3.902
3.878
3.892
4,476,860
+0.00(+0.13%)
Mar 29, 2010
3.851
3.895
3.839
3.887
5,574,389
+0.05(+1.20%)
Mar 26, 2010
3.812
3.875
3.810
3.841
22,687,462
+0.04(+1.09%)
Mar 25, 2010
3.831
3.851
3.800
3.800
5,151,778
-0.02(-0.57%)
Mar 24, 2010
3.841
3.858
3.814
3.822
6,201,776
-0.04(-1.01%)
Mar 23, 2010
3.822
3.868
3.805
3.861
6,178,696
+0.04(+1.02%)
Mar 22, 2010
3.807
3.827
3.790
3.822
4,804,616
-0.01(-0.19%)
Mar 19, 2010
3.834
3.866
3.785
3.829
10,096,245
-0.01(-0.19%)
Mar 18, 2010
3.849
3.851
3.812
3.836
5,794,960
-0.02(-0.44%)
Mar 17, 2010
3.822
3.868
3.812
3.853
6,601,332
+0.04(+0.96%)
Mar 16, 2010
3.773
3.817
3.761
3.817
6,682,619
+0.04(+1.10%)
Mar 15, 2010
3.751
3.775
3.746
3.775
5,428,502
+0.00(+0.13%)
Mar 12, 2010
3.807
3.814
3.756
3.771
6,291,591
-0.02(-0.51%)
Mar 11, 2010
3.768
3.793
3.744
3.790
5,924,808
+0.00(+0.13%)
Mar 10, 2010
3.766
3.785
3.744
3.785
6,893,224
+0.03(+0.78%)
Mar 09, 2010
3.766
3.766
3.729
3.756
5,109,382
+0.00(+0.05%)
Mar 08, 2010
3.737
3.761
3.734
3.754
4,597,810
+0.01(+0.28%)
Mar 05, 2010
3.700
3.744
3.683
3.744
5,960,113
+0.06(+1.59%)
Mar 04, 2010
3.688
3.710
3.651
3.685
8,130,916
-0.00(-0.07%)
Mar 03, 2010
3.685
3.707
3.666
3.688
7,241,302
+0.00(+0.07%)
Mar 02, 2010
3.702
3.717
3.618
3.685
10,326,836
-0.01(-0.20%)
Mar 01, 2010
3.673
3.707
3.664
3.693
8,407,748
+0.04(+1.00%)
Feb 26, 2010
3.659
3.693
3.637
3.656
37,348,304
+0.01(+0.20%)
Feb 25, 2010
3.608
3.654
3.588
3.649
7,414,684
-0.00(-0.13%)
Feb 24, 2010
3.661
3.678
3.608
3.654
12,028,972
-0.01(-0.20%)
Feb 23, 2010
3.700
3.710
3.651
3.661
9,909,935
-0.04(-1.12%)
Feb 22, 2010
3.712
3.722
3.688
3.702
10,539,150
+0.01(+0.33%)
Feb 19, 2010
3.637
3.702
3.620
3.690
10,115,878
+0.04(+1.07%)
Feb 18, 2010
3.632
3.683
3.629
3.651
13,490,757
+0.01(+0.20%)
Feb 17, 2010
3.671
3.671
3.639
3.644
8,452,760
-0.01(-0.27%)
Feb 16, 2010
3.605
3.654
3.586
3.654
12,796,663
+0.09(+2.53%)
Feb 12, 2010
3.573
3.564
3.564
3.564
39,617,556
-0.04(-1.01%)
Feb 11, 2010
3.554
3.605
3.530
3.600
11,919,841
+0.02(+0.48%)
Feb 10, 2010
3.612
3.617
3.559
3.583
9,837,317
-0.02(-0.61%)
Feb 09, 2010
3.581
3.654
3.569
3.605
14,393,693
+0.03(+0.95%)
Feb 08, 2010
3.564
3.593
3.544
3.571
9,257,822
-0.00(-0.07%)
Feb 05, 2010
3.581
3.593
3.513
3.573
11,647,968
-0.01(-0.34%)
Feb 04, 2010
3.651
3.656
3.586
3.586
9,910,884
-0.09(-2.51%)
Feb 03, 2010
3.649
3.700
3.649
3.678
9,950,462
-0.01(-0.40%)
Feb 02, 2010
3.610
3.695
3.581
3.693
14,144,842
+0.07(+1.97%)
Feb 01, 2010
3.486
3.649
3.469
3.622
23,368,332
+0.15(+4.40%)
Jan 29, 2010
3.503
3.530
3.469
3.469
14,274,222
-0.01(-0.42%)
Jan 28, 2010
3.525
3.544
3.466
3.483
15,901,291
-0.03(-0.97%)
Jan 27, 2010
3.559
3.569
3.481
3.517
14,513,214
-0.03(-0.89%)
Jan 26, 2010
3.518
3.566
3.496
3.549
10,157,311
+0.03(+0.95%)
Jan 25, 2010
3.525
3.551
3.477
3.516
12,466,832
+0.02(+0.62%)
Jan 22, 2010
3.561
3.595
3.489
3.494
19,491,182
-0.07(-1.95%)
Jan 21, 2010
3.659
3.700
3.532
3.563
37,182,500
-0.14(-3.82%)
Jan 20, 2010
3.698
3.705
3.659
3.705
6,273,171
-0.01(-0.39%)
Jan 19, 2010
3.671
3.719
3.647
3.719
4,836,982
+0.06(+1.50%)
Jan 15, 2010
3.698
3.664
3.664
3.664
21,866,788
-0.06(-1.48%)
Jan 14, 2010
3.717
3.731
3.702
3.719
5,337,387
+0.00(+0.13%)
Jan 13, 2010
3.686
3.719
3.649
3.714
10,776,852
+0.06(+1.57%)
Jan 12, 2010
3.635
3.695
3.619
3.657
10,683,822
+0.01(+0.33%)
Jan 11, 2010
3.604
3.652
3.583
3.645
13,038,514
+0.05(+1.26%)
Jan 08, 2010
3.595
3.626
3.563
3.599
25,806,836
-0.02(-0.53%)
Jan 07, 2010
3.655
3.667
3.597
3.619
12,144,989
-0.05(-1.24%)
Jan 06, 2010
3.710
3.719
3.641
3.664
12,104,754
-0.04(-1.16%)
Jan 05, 2010
3.726
3.746
3.671
3.707
14,402,874
-0.01(-0.26%)
Jan 04, 2010
3.729
3.760
3.698
3.717
11,322,675
+0.03(+0.85%)
Dec 31, 2009
3.767
3.686
3.686
3.686
16,593,922
-0.06(-1.66%)
Dec 30, 2009
3.729
3.758
3.719
3.748
4,818,309
-0.00(-0.13%)
Dec 29, 2009
3.741
3.770
3.738
3.753
3,770,199
+0.00(+0.13%)
Dec 28, 2009
3.750
3.767
3.726
3.748
6,190,572
+0.00(+0.00%)
Dec 24, 2009
3.772
3.784
3.734
3.748
3,226,901
+0.01(+0.19%)
Dec 23, 2009
3.753
3.774
3.734
3.741
4,971,316
-0.01(-0.26%)
Dec 22, 2009
3.770
3.791
3.731
3.750
6,772,570
+0.00(+0.08%)
Dec 21, 2009
3.726
3.784
3.726
3.748
7,250,545
+0.04(+1.15%)
Dec 18, 2009
3.714
3.762
3.695
3.705
13,406,992
+0.01(+0.19%)
Dec 17, 2009
3.705
3.726
3.671
3.698
18,640,892
-0.03(-0.77%)
Dec 16, 2009
3.722
3.753
3.710
3.726
9,663,888
+0.01(+0.19%)
Dec 15, 2009
3.722
3.734
3.671
3.719
8,840,071
-0.01(-0.19%)
Dec 14, 2009
3.726
3.729
3.700
3.726
7,259,780
+0.03(+0.84%)
Dec 11, 2009
3.664
3.734
3.635
3.695
10,461,682
+0.05(+1.38%)
Dec 10, 2009
3.635
3.650
3.587
3.645
9,374,151
+0.03(+0.93%)
Dec 09, 2009
3.619
3.635
3.585
3.611
8,205,841
-0.01(-0.33%)
Dec 08, 2009
3.611
3.669
3.561
3.623
10,787,606
+0.00(+0.13%)
Dec 07, 2009
3.580
3.655
3.580
3.619
9,604,941
+0.03(+0.87%)
Dec 04, 2009
3.626
3.638
3.535
3.587
15,260,854
+0.00(+0.07%)
Dec 03, 2009
3.575
3.626
3.551
3.585
8,950,244
+0.02(+0.61%)
Dec 02, 2009
3.475
3.566
3.458
3.563
12,468,822
+0.10(+2.76%)
Dec 01, 2009
3.453
3.482
3.434
3.468
9,686,004
+0.05(+1.54%)
Nov 30, 2009
3.408
3.429
3.396
3.415
10,132,382
+0.01(+0.28%)
Nov 27, 2009
3.405
3.453
3.386
3.405
7,152,628
-0.06(-1.80%)
Nov 25, 2009
3.374
3.494
3.372
3.468
21,022,916
+0.09(+2.77%)
Nov 24, 2009
3.333
3.387
3.324
3.374
14,400,537
+0.04(+1.22%)
Nov 23, 2009
3.326
3.374
3.314
3.333
10,534,499
+0.04(+1.24%)
Nov 20, 2009
3.300
3.317
3.269
3.293
9,596,078
-0.01(-0.43%)
Nov 19, 2009
3.343
3.362
3.274
3.307
9,292,713
-0.05(-1.36%)
Nov 18, 2009
3.381
3.391
3.336
3.353
7,691,424
-0.03(-0.92%)
Nov 17, 2009
3.367
3.389
3.355
3.384
8,399,263
+0.02(+0.57%)
Nov 16, 2009
3.326
3.379
3.321
3.365
10,283,758
+0.03(+0.86%)
Nov 13, 2009
3.285
3.343
3.266
3.336
19,648,708
+0.08(+2.50%)
Nov 12, 2009
3.252
3.283
3.240
3.254
19,215,532
+0.00(+0.07%)
Nov 11, 2009
3.276
3.285
3.233
3.252
13,101,261
-0.00(-0.15%)
Nov 10, 2009
3.235
3.272
3.223
3.257
14,364,809
+0.01(+0.44%)
Nov 09, 2009
3.230
3.247
3.216
3.242
9,711,888
+0.04(+1.20%)
Nov 06, 2009
3.190
3.235
3.185
3.204
16,337,134
+0.00(+0.00%)
Nov 05, 2009
3.154
3.221
3.142
3.204
24,772,464
+0.07(+2.37%)
Nov 04, 2009
3.120
3.180
3.113
3.130
16,461,366
+0.00(+0.08%)
Nov 03, 2009
3.103
3.132
3.082
3.127
19,106,094
+0.02(+0.62%)
Nov 02, 2009
3.108
3.163
3.075
3.108
21,491,736
+0.01(+0.39%)
Oct 30, 2009
3.175
3.192
3.077
3.096
23,788,998
-0.09(-2.93%)
Oct 29, 2009
3.151
3.199
3.139
3.190
15,742,201
+0.05(+1.68%)
Oct 28, 2009
3.197
3.211
3.137
3.137
15,980,519
-0.09(-2.82%)
Oct 27, 2009
3.197
3.254
3.192
3.228
17,735,770
+0.04(+1.13%)
Oct 26, 2009
3.216
3.252
3.163
3.192
14,506,320
-0.01(-0.30%)
Oct 23, 2009
3.209
3.223
3.185
3.202
19,564,586
-0.08(-2.41%)
Oct 22, 2009
3.271
3.289
3.235
3.281
10,471,968
+0.01(+0.29%)
Oct 21, 2009
3.295
3.321
3.266
3.271
14,611,368
-0.04(-1.09%)
Oct 20, 2009
3.300
3.319
3.293
3.307
10,824,940
-0.04(-1.29%)
Oct 19, 2009
3.341
3.357
3.295
3.350
10,114,664
+0.03(+0.94%)
Oct 16, 2009
3.309
3.343
3.278
3.319
8,671,603
-0.01(-0.22%)
Oct 15, 2009
3.333
3.341
3.276
3.326
11,847,120
+0.00(+0.00%)
Oct 14, 2009
3.372
3.396
3.307
3.326
10,701,577
-0.02(-0.64%)
Oct 13, 2009
3.381
3.381
3.324
3.348
5,398,136
-0.03(-0.78%)
Oct 12, 2009
3.353
3.389
3.343
3.374
4,855,009
+0.02(+0.72%)
Oct 09, 2009
3.333
3.362
3.305
3.350
5,100,893
+0.02(+0.58%)
Oct 08, 2009
3.297
3.354
3.295
3.331
8,393,163
+0.04(+1.09%)
Oct 07, 2009
3.269
3.295
3.257
3.295
10,239,292
+0.01(+0.37%)
Oct 06, 2009
3.307
3.307
3.264
3.283
8,178,246
+0.01(+0.29%)
Oct 05, 2009
3.233
3.276
3.204
3.274
10,591,334
+0.05(+1.56%)
Oct 02, 2009
3.242
3.250
3.199
3.223
7,647,696
-0.03(-1.03%)
Oct 01, 2009
3.326
3.341
3.240
3.257
11,304,539
-0.07(-2.16%)
Sep 30, 2009
3.345
3.345
3.283
3.329
13,114,126
-0.00(-0.14%)
Sep 29, 2009
3.309
3.361
3.300
3.333
10,465,600
+0.03(+0.80%)
Sep 28, 2009
3.283
3.331
3.274
3.307
6,588,954
+0.03(+0.88%)
Sep 25, 2009
3.257
3.307
3.257
3.278
18,249,700
+0.01(+0.22%)
Sep 24, 2009
3.276
3.300
3.266
3.271
9,557,959
+0.01(+0.22%)
Sep 23, 2009
3.228
3.321
3.228
3.264
12,593,629
+0.03(+1.04%)
Sep 22, 2009
3.247
3.264
3.217
3.230
8,475,102
+0.00(+0.07%)
Sep 21, 2009
3.218
3.266
3.199
3.228
7,166,871
-0.00(-0.07%)
Sep 18, 2009
3.257
3.276
3.214
3.230
9,165,790
-0.01(-0.44%)
Sep 17, 2009
3.281
3.295
3.238
3.245
6,784,508
-0.02(-0.52%)
Sep 16, 2009
3.269
3.300
3.240
3.262
8,144,170
+0.01(+0.30%)
Sep 15, 2009
3.204
3.257
3.166
3.252
8,162,510
+0.07(+2.18%)
Sep 14, 2009
3.151
3.185
3.137
3.182
8,402,723
+0.04(+1.14%)
Sep 11, 2009
3.214
3.226
3.147
3.147
14,933,570
-0.06(-1.79%)
Sep 10, 2009
3.180
3.218
3.156
3.204
8,477,280
+0.02(+0.53%)
Sep 09, 2009
3.163
3.197
3.154
3.187
7,187,877
+0.02(+0.68%)
Sep 08, 2009
3.182
3.185
3.137
3.166
5,876,892
+0.01(+0.30%)
Sep 04, 2009
3.154
3.166
3.125
3.156
5,056,568
+0.01(+0.38%)
Sep 03, 2009
3.132
3.151
3.103
3.144
9,045,140
+0.03(+0.92%)
Sep 02, 2009
3.132
3.151
3.099
3.115
9,292,191
-0.04(-1.14%)
Sep 01, 2009
3.149
3.185
3.135
3.151
12,735,691
-0.01(-0.45%)
Aug 31, 2009
3.197
3.204
3.156
3.166
8,302,515
-0.06(-1.71%)
Aug 28, 2009
3.242
3.257
3.182
3.221
9,680,024
-0.01(-0.30%)
Aug 27, 2009
3.238
3.262
3.202
3.230
5,835,343
-0.02(-0.59%)
Aug 26, 2009
3.235
3.266
3.199
3.250
10,235,156
-0.01(-0.44%)
Aug 25, 2009
3.276
3.302
3.254
3.264
9,834,843
+0.01(+0.29%)
Aug 24, 2009
3.278
3.278
3.223
3.254
6,889,761
+0.00(+0.07%)
Aug 21, 2009
3.206
3.254
3.170
3.252
10,969,439
+0.09(+2.88%)
Aug 20, 2009
3.144
3.168
3.123
3.161
12,564,006
+0.02(+0.69%)
Aug 19, 2009
3.084
3.163
3.084
3.139
9,643,833
+0.04(+1.16%)
Aug 18, 2009
3.091
3.111
3.067
3.103
6,312,876
+0.01(+0.39%)
Aug 17, 2009
3.113
3.115
3.075
3.091
9,560,621
-0.05(-1.53%)
Aug 14, 2009
3.158
3.197
3.111
3.139
10,419,223
-0.03(-0.91%)
Aug 13, 2009
3.163
3.170
3.127
3.168
11,444,903
+0.02(+0.53%)
Aug 12, 2009
3.173
3.196
3.135
3.151
25,921,546
-0.02(-0.68%)
Aug 11, 2009
3.168
3.185
3.147
3.173
8,855,298
+0.00(+0.00%)
Aug 10, 2009
3.139
3.180
3.123
3.173
9,610,959
+0.04(+1.15%)
Aug 07, 2009
3.101
3.156
3.072
3.137
9,062,979
+0.07(+2.27%)
Aug 06, 2009
3.106
3.127
3.065
3.067
15,496,893
-0.04(-1.31%)
Aug 05, 2009
3.206
3.209
3.091
3.108
16,216,580
-0.09(-2.85%)
Aug 04, 2009
3.190
3.199
3.079
3.199
16,935,648
+0.06(+1.83%)
Aug 03, 2009
3.101
3.166
3.079
3.142
14,162,449
+0.05(+1.71%)
Jul 31, 2009
3.096
3.115
3.067
3.089
15,218,236
-0.02(-0.54%)
Jul 30, 2009
3.079
3.120
3.060
3.106
13,375,725
+0.04(+1.33%)
Jul 29, 2009
3.089
3.115
3.008
3.065
14,161,109
-0.09(-2.74%)
Jul 28, 2009
3.070
3.156
3.060
3.151
16,397,596
-0.05(-1.50%)
Jul 27, 2009
3.180
3.204
3.168
3.199
9,968,304
+0.01(+0.38%)
Jul 24, 2009
3.127
3.192
3.125
3.187
3,926
+0.04(+1.29%)
Jul 23, 2009
3.041
3.163
3.041
3.147
14,944,165
+0.09(+2.90%)
Jul 22, 2009
3.043
3.075
3.027
3.058
13,037,671
+0.01(+0.31%)
Jul 21, 2009
3.039
3.070
3.012
3.048
16,100,273
+0.03(+1.03%)
Jul 20, 2009
2.962
3.019
2.943
3.017
57,100,600
+0.07(+2.52%)
Jul 17, 2009
2.926
2.955
2.904
2.943
26,598,848
+0.01(+0.49%)
Jul 16, 2009
2.895
2.938
2.883
2.928
28,175,784
+0.03(+0.91%)
Jul 15, 2009
2.857
2.904
2.840
2.902
23,187,926
+0.09(+3.06%)
Jul 14, 2009
2.821
2.833
2.789
2.816
30,389,084
+0.00(+0.08%)
Jul 13, 2009
2.768
2.816
2.751
2.813
14,743,444
+0.04(+1.56%)
Jul 10, 2009
2.758
2.792
2.734
2.770
14,025,211
-0.01(-0.26%)
Jul 09, 2009
2.804
2.816
2.749
2.777
13,868,143
-0.01(-0.43%)
Jul 08, 2009
2.825
2.854
2.761
2.789
14,795,105
-0.02(-0.60%)
Jul 07, 2009
2.873
2.885
2.794
2.806
11,644,446
-0.06(-2.25%)
Jul 06, 2009
2.799
2.890
2.768
2.871
12,519,907
+0.06(+2.04%)
Jul 02, 2009
2.878
2.881
2.813
2.813
14,037,996
-0.10(-3.29%)
Jul 01, 2009
2.811
2.924
2.809
2.909
15,571,442
+0.12(+4.12%)
Jun 30, 2009
2.799
2.825
2.761
2.794
13,897,466
+0.00(+0.00%)
Jun 29, 2009
2.751
2.833
2.751
2.794
15,542,128
+0.05(+1.75%)
Jun 26, 2009
2.746
2.756
2.718
2.746
13,772,171
-0.00(-0.17%)
Jun 25, 2009
2.703
2.763
2.696
2.751
6,605,312
+0.05(+1.77%)
Jun 24, 2009
2.727
2.730
2.689
2.703
10,603,427
-0.00(-0.18%)
Jun 23, 2009
2.754
2.773
2.696
2.708
9,816,916
-0.04(-1.57%)
Jun 22, 2009
2.694
2.777
2.694
2.751
13,797,725
+0.03(+0.97%)
Jun 19, 2009
2.780
2.780
2.708
2.725
13,714,009
-0.02(-0.79%)
Jun 18, 2009
2.689
2.756
2.684
2.746
8,572,923
+0.06(+2.41%)
Jun 17, 2009
2.658
2.701
2.646
2.682
10,522,589
+0.01(+0.54%)
Jun 16, 2009
2.706
2.734
2.655
2.667
7,321,476
-0.03(-0.98%)
Jun 15, 2009
2.741
2.741
2.677
2.694
9,466,501
-0.07(-2.68%)
Jun 12, 2009
2.718
2.777
2.689
2.768
7,955,610
+0.04(+1.49%)
Jun 11, 2009
2.689
2.753
2.655
2.727
12,112,645
+0.06(+2.34%)
Jun 10, 2009
2.653
2.696
2.638
2.665
25,622,098
+0.04(+1.55%)
Jun 09, 2009
2.684
2.694
2.617
2.624
8,627,587
-0.04(-1.44%)
Jun 08, 2009
2.646
2.694
2.636
2.662
16,499,598
+0.04(+1.55%)
Jun 05, 2009
2.653
2.674
2.591
2.622
14,776,018
-0.01(-0.36%)
Jun 04, 2009
2.636
2.653
2.614
2.631
7,647,659
+0.01(+0.27%)
Jun 03, 2009
2.641
2.655
2.586
2.624
11,302,929
-0.04(-1.35%)
Jun 02, 2009
2.653
2.691
2.636
2.660
10,241,249
+0.01(+0.36%)
Jun 01, 2009
2.588
2.658
2.588
2.650
10,719,041
+0.09(+3.46%)
May 29, 2009
2.591
2.593
2.528
2.562
14,845,050
-0.01(-0.47%)
May 28, 2009
2.531
2.588
2.521
2.574
10,387,108
+0.06(+2.29%)
May 27, 2009
2.600
2.617
2.516
2.516
13,571,721
-0.08(-3.14%)
May 26, 2009
2.507
2.614
2.490
2.598
9,366,260
+0.09(+3.53%)
May 22, 2009
2.519
2.547
2.502
2.509
7,578,622
-0.00(-0.10%)
May 21, 2009
2.535
2.545
2.497
2.511
9,548,916
-0.04(-1.41%)
May 20, 2009
2.586
2.634
2.540
2.547
28,715,792
-0.02(-0.65%)
May 19, 2009
2.569
2.622
2.557
2.564
15,499,318
+0.00(+0.19%)
May 18, 2009
2.569
2.591
2.547
2.559
15,200,080
+0.01(+0.38%)
May 15, 2009
2.595
2.631
2.535
2.550
12,269,237
-0.06(-2.12%)
May 14, 2009
2.583
2.614
2.564
2.605
11,816,015
+0.02(+0.83%)
May 13, 2009
2.648
2.708
2.581
2.583
13,832,953
-0.08(-3.14%)
May 12, 2009
2.694
2.718
2.658
2.667
11,377,068
-0.01(-0.36%)
May 11, 2009
2.706
2.746
2.667
2.677
16,835,662
-0.06(-2.02%)
May 08, 2009
2.720
2.785
2.694
2.732
20,457,824
+0.05(+1.88%)
May 07, 2009
2.698
2.739
2.665
2.682
18,468,472
-0.05(-1.84%)
May 06, 2009
2.758
2.785
2.715
2.732
17,005,820
-0.00(-0.18%)
May 05, 2009
2.734
2.780
2.720
2.737
15,241,533
-0.01(-0.52%)
May 04, 2009
2.733
2.758
2.732
2.751
18,711,192
+0.06(+2.14%)
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
.