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

NiSource (NY: NI )

34.08 +0.25 (+0.74%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 29, 2010 4.755 4.755 4.700 4.738 8,387,928 -0.04(-0.80%)
Oct 28, 2010 4.774 4.807 4.733 4.777 10,450,002 +0.04(+0.81%)
Oct 27, 2010 4.741 4.757 4.694 4.738 10,002,789 -0.08(-1.76%)
Oct 25, 2010 4.828 4.879 4.818 4.823 19,583,736 +0.00(+0.00%)
Oct 22, 2010 4.826 4.841 4.774 4.823 24,986,442 +0.01(+0.11%)
Oct 21, 2010 4.878 4.891 4.801 4.818 21,334,990 -0.04(-0.90%)
Oct 20, 2010 4.850 4.888 4.837 4.861 7,902,389 +0.03(+0.68%)
Oct 19, 2010 4.820 4.883 4.804 4.828 10,531,829 -0.05(-0.95%)
Oct 18, 2010 4.850 4.888 4.839 4.875 15,827,514 +0.03(+0.67%)
Oct 15, 2010 4.878 4.883 4.809 4.842 8,848,444 -0.01(-0.22%)
Oct 14, 2010 4.823 4.861 4.823 4.853 7,286,090 +0.03(+0.68%)
Oct 13, 2010 4.837 4.861 4.790 4.820 8,951,288 -0.00(-0.06%)
Oct 12, 2010 4.828 4.845 4.785 4.823 5,231,444 -0.02(-0.34%)
Oct 11, 2010 4.834 4.861 4.820 4.839 3,663,828 +0.01(+0.11%)
Oct 08, 2010 4.834 4.842 4.782 4.834 4,529,449 +0.04(+0.74%)
Oct 07, 2010 4.804 4.811 4.750 4.799 7,099,301 +0.02(+0.40%)
Oct 06, 2010 4.820 4.828 4.747 4.779 10,349,961 -0.04(-0.90%)
Oct 05, 2010 4.834 4.848 4.804 4.823 10,804,612 +0.03(+0.68%)
Oct 04, 2010 4.769 4.826 4.741 4.790 11,210,819 +0.00(+0.06%)
Oct 01, 2010 4.788 4.815 4.747 4.788 8,275,291 +0.05(+1.02%)
Sep 30, 2010 4.738 4.804 4.706 4.740 9,547 -0.02(-0.32%)
Sep 29, 2010 4.750 4.777 4.717 4.755 6,716,668 -0.01(-0.17%)
Sep 28, 2010 4.747 4.766 4.684 4.763 9,707,103 +0.02(+0.34%)
Sep 27, 2010 4.706 4.774 4.690 4.747 6,704,517 +0.02(+0.52%)
Sep 24, 2010 4.690 4.725 4.668 4.722 9,380,401 +0.07(+1.58%)
Sep 23, 2010 4.649 4.695 4.635 4.649 837 -0.04(-0.93%)
Sep 22, 2010 4.651 4.725 4.646 4.692 9,789,304 +0.04(+0.76%)
Sep 21, 2010 4.690 4.700 4.646 4.657 12,104,465 -0.04(-0.93%)
Sep 20, 2010 4.613 4.703 4.592 4.700 9,945,380 +0.09(+1.95%)
Sep 17, 2010 4.611 4.624 4.564 4.611 9,510,403 -0.01(-0.24%)
Sep 15, 2010 4.638 4.646 4.592 4.622 7,508,993 -0.02(-0.47%)
Sep 14, 2010 4.676 4.692 4.638 4.643 9,745,391 -0.03(-0.70%)
Sep 13, 2010 4.668 4.679 4.632 4.676 10,233,552 +0.04(+0.76%)
Sep 10, 2010 4.630 4.654 4.602 4.641 12,187,895 +0.00(+0.11%)
Sep 09, 2010 4.654 4.692 4.608 4.636 63,267,388 +0.03(+0.54%)
Sep 08, 2010 4.717 4.733 4.602 4.611 15,422 -0.19(-3.86%)
Sep 07, 2010 4.785 4.853 4.769 4.796 1,083 -0.08(-1.68%)
Sep 03, 2010 4.828 4.878 4.826 4.878 7,942,934 +0.07(+1.36%)
Sep 02, 2010 4.834 4.834 4.774 4.812 2,419 -0.01(-0.17%)
Sep 01, 2010 4.771 4.834 4.758 4.820 24,392,328 +0.09(+1.90%)
Aug 31, 2010 4.728 4.766 4.660 4.730 28,652 -0.01(-0.12%)
Aug 30, 2010 4.752 4.774 4.730 4.736 11,654,657 +0.03(+0.58%)
Aug 27, 2010 4.758 4.777 4.651 4.709 18,842,658 +0.05(+1.05%)
Aug 26, 2010 4.608 4.673 4.608 4.660 18,773,254 +0.06(+1.24%)
Aug 25, 2010 4.518 4.627 4.518 4.602 105,796 +0.06(+1.32%)
Aug 24, 2010 4.469 4.572 4.453 4.543 1,354 +0.03(+0.72%)
Aug 23, 2010 4.521 4.562 4.494 4.510 20,192,012 +0.02(+0.36%)
Aug 20, 2010 4.499 4.515 4.450 4.494 6,935,381 -0.04(-0.96%)
Aug 19, 2010 4.611 4.616 4.513 4.537 1,354 -0.08(-1.77%)
Aug 18, 2010 4.594 4.641 4.562 4.619 1,468 +0.02(+0.47%)
Aug 17, 2010 4.548 4.635 4.540 4.597 8,146,949 +0.08(+1.87%)
Aug 16, 2010 4.491 4.515 4.450 4.513 5,450,352 +0.00(+0.00%)
Aug 13, 2010 4.513 4.543 4.453 4.513 6,265,164 +0.02(+0.42%)
Aug 12, 2010 4.464 4.510 4.444 4.494 6,582,105 -0.01(-0.30%)
Aug 11, 2010 4.600 4.602 4.507 4.507 1,083 -0.08(-1.72%)
Aug 10, 2010 4.589 4.671 4.574 4.586 1,101 -0.04(-0.94%)
Aug 09, 2010 4.583 4.635 4.575 4.630 8,134,178 +0.05(+1.19%)
Aug 06, 2010 4.575 4.578 4.483 4.575 7,996,013 -0.01(-0.18%)
Aug 05, 2010 4.540 4.583 4.504 4.583 8,204,316 +0.03(+0.66%)
Aug 04, 2010 4.507 4.556 4.473 4.553 8,033,617 +0.04(+0.84%)
Aug 03, 2010 4.562 4.562 4.494 4.515 8,683,973 -0.04(-0.84%)
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.