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

NiSource (NY: NI )

33.83 -0.24 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2010 4.049 4.086 4.025 4.046 33,749,516 +0.01(+0.20%)
Feb 25, 2010 3.992 4.043 3.971 4.038 6,700,224 -0.01(-0.13%)
Feb 24, 2010 4.051 4.070 3.992 4.043 10,869,891 -0.01(-0.20%)
Feb 23, 2010 4.095 4.105 4.041 4.051 8,955,039 -0.05(-1.12%)
Feb 22, 2010 4.108 4.119 4.081 4.097 9,523,625 +0.01(+0.33%)
Feb 19, 2010 4.025 4.097 4.006 4.084 9,141,138 +0.04(+1.07%)
Feb 18, 2010 4.019 4.076 4.016 4.041 12,190,822 +0.01(+0.20%)
Feb 17, 2010 4.062 4.062 4.027 4.033 7,638,274 -0.01(-0.27%)
Feb 16, 2010 3.990 4.043 3.968 4.043 11,563,609 +0.10(+2.53%)
Feb 12, 2010 3.954 3.944 3.944 3.944 35,800,112 -0.04(-1.01%)
Feb 11, 2010 3.933 3.990 3.906 3.984 10,771,276 +0.02(+0.48%)
Feb 10, 2010 3.998 4.003 3.938 3.965 8,889,418 -0.02(-0.61%)
Feb 09, 2010 3.963 4.043 3.949 3.990 13,006,754 +0.04(+0.95%)
Feb 08, 2010 3.944 3.976 3.922 3.952 8,365,762 -0.00(-0.07%)
Feb 05, 2010 3.963 3.976 3.887 3.954 10,525,600 -0.01(-0.34%)
Feb 04, 2010 4.041 4.046 3.968 3.968 8,955,897 -0.10(-2.52%)
Feb 03, 2010 4.038 4.095 4.038 4.070 8,991,661 -0.02(-0.40%)
Feb 02, 2010 3.995 4.089 3.963 4.086 12,781,881 +0.08(+1.97%)
Feb 01, 2010 3.858 4.038 3.839 4.008 21,116,620 +0.17(+4.40%)
Jan 29, 2010 3.876 3.906 3.839 3.839 12,898,794 -0.02(-0.42%)
Jan 28, 2010 3.901 3.922 3.836 3.855 14,369,083 -0.04(-0.97%)
Jan 27, 2010 3.938 3.949 3.852 3.893 13,114,758 -0.07(-1.83%)
Jan 26, 2010 3.930 3.984 3.906 3.965 9,091,516 +0.04(+0.95%)
Jan 25, 2010 3.938 3.968 3.885 3.928 11,158,702 +0.02(+0.62%)
Jan 22, 2010 3.979 4.016 3.898 3.904 17,445,994 -0.08(-1.95%)
Jan 21, 2010 4.088 4.134 3.946 3.981 33,280,982 -0.16(-3.82%)
Jan 20, 2010 4.131 4.139 4.088 4.139 5,614,934 -0.02(-0.39%)
Jan 19, 2010 4.102 4.155 4.075 4.155 4,329,443 +0.06(+1.50%)
Jan 15, 2010 4.131 4.094 4.094 4.094 19,572,332 -0.06(-1.48%)
Jan 14, 2010 4.153 4.169 4.137 4.155 4,777,341 +0.01(+0.13%)
Jan 13, 2010 4.118 4.155 4.076 4.150 9,646,050 +0.06(+1.57%)
Jan 12, 2010 4.062 4.128 4.043 4.086 9,562,781 +0.01(+0.33%)
Jan 11, 2010 4.027 4.080 4.003 4.072 11,670,398 +0.05(+1.26%)
Jan 08, 2010 4.016 4.051 3.981 4.021 23,098,956 -0.02(-0.53%)
Jan 07, 2010 4.083 4.096 4.019 4.043 10,870,629 -0.05(-1.24%)
Jan 06, 2010 4.145 4.155 4.068 4.094 10,834,616 -0.05(-1.16%)
Jan 05, 2010 4.163 4.185 4.102 4.142 12,891,597 -0.01(-0.26%)
Jan 04, 2010 4.166 4.201 4.131 4.153 10,134,600 +0.03(+0.85%)
Dec 31, 2009 4.209 4.118 4.118 4.118 14,852,741 -0.07(-1.66%)
Dec 30, 2009 4.166 4.198 4.155 4.187 4,312,729 -0.01(-0.13%)
Dec 29, 2009 4.179 4.211 4.177 4.193 3,374,596 +0.01(+0.13%)
Dec 28, 2009 4.190 4.209 4.163 4.187 5,541,003 +0.00(+0.00%)
Dec 24, 2009 4.214 4.228 4.171 4.187 2,888,306 +0.01(+0.19%)
Dec 23, 2009 4.193 4.217 4.171 4.179 4,449,682 -0.01(-0.26%)
Dec 22, 2009 4.211 4.236 4.169 4.190 6,061,932 +0.00(+0.08%)
Dec 21, 2009 4.163 4.228 4.163 4.187 6,489,754 +0.05(+1.15%)
Dec 18, 2009 4.150 4.203 4.128 4.139 12,000,212 +0.01(+0.19%)
Dec 17, 2009 4.139 4.163 4.102 4.131 16,684,925 -0.03(-0.77%)
Dec 16, 2009 4.158 4.193 4.145 4.163 8,649,867 +0.01(+0.19%)
Dec 15, 2009 4.158 4.171 4.102 4.155 7,912,493 -0.01(-0.19%)
Dec 14, 2009 4.163 4.166 4.134 4.163 6,498,020 +0.03(+0.84%)
Dec 11, 2009 4.094 4.171 4.062 4.128 9,363,950 +0.06(+1.38%)
Dec 10, 2009 4.062 4.078 4.008 4.072 8,390,532 +0.04(+0.93%)
Dec 09, 2009 4.043 4.062 4.005 4.035 7,344,812 -0.01(-0.33%)
Dec 08, 2009 4.035 4.099 3.979 4.048 9,655,675 +0.01(+0.13%)
Dec 07, 2009 4.000 4.083 4.000 4.043 8,597,106 +0.03(+0.87%)
Dec 04, 2009 4.051 4.064 3.949 4.008 13,659,550 +0.00(+0.07%)
Dec 03, 2009 3.995 4.051 3.968 4.005 8,011,105 +0.02(+0.61%)
Dec 02, 2009 3.882 3.984 3.863 3.981 11,160,483 +0.11(+2.76%)
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.