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

NiSource (NY: NI )

34.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2010 3.963 4.014 3.914 3.928 8,354 -0.03(-0.82%)
Jun 29, 2010 4.017 4.020 3.931 3.960 12,071,790 -0.08(-1.95%)
Jun 25, 2010 4.039 4.044 3.963 4.039 8,254,340 +0.02(+0.61%)
Jun 24, 2010 4.039 4.077 4.009 4.014 7,476,456 -0.04(-0.94%)
Jun 23, 2010 4.080 4.090 4.033 4.052 8,755,326 -0.03(-0.80%)
Jun 22, 2010 4.207 4.218 4.074 4.085 8,940,620 -0.11(-2.58%)
Jun 21, 2010 4.256 4.269 4.174 4.193 6,723,506 -0.02(-0.39%)
Jun 18, 2010 4.210 4.220 4.180 4.210 5,745,765 +0.00(+0.00%)
Jun 17, 2010 4.180 4.212 4.134 4.210 6,987,294 +0.05(+1.17%)
Jun 16, 2010 4.120 4.177 4.112 4.161 7,090,058 +0.01(+0.13%)
Jun 15, 2010 4.101 4.155 4.085 4.155 8,615,122 +0.08(+2.06%)
Jun 14, 2010 4.101 4.112 4.066 4.071 8,118,296 -0.01(-0.20%)
Jun 11, 2010 4.014 4.080 3.978 4.080 9,539,478 +0.03(+0.67%)
Jun 10, 2010 3.966 4.055 3.958 4.052 9,333,032 +0.14(+3.53%)
Jun 09, 2010 3.990 3.996 3.898 3.914 12,517,207 -0.06(-1.43%)
Jun 08, 2010 3.925 3.977 3.879 3.971 15,332,168 +0.06(+1.52%)
Jun 07, 2010 3.898 3.974 3.876 3.912 13,686,044 +0.02(+0.63%)
Jun 04, 2010 3.887 4.006 3.874 3.887 12,706,325 -0.16(-3.95%)
Jun 03, 2010 4.047 4.066 4.020 4.047 3,388 +0.01(+0.20%)
Jun 02, 2010 3.963 4.039 3.949 4.039 11,009,179 +0.09(+2.40%)
Jun 01, 2010 4.006 4.061 3.944 3.944 10,435,520 -0.11(-2.67%)
May 28, 2010 4.052 4.098 4.042 4.052 8,312,479 +0.01(+0.27%)
May 27, 2010 4.004 4.055 3.982 4.042 9,590,216 +0.10(+2.54%)
May 26, 2010 3.925 4.012 3.882 3.941 369 +0.05(+1.32%)
May 25, 2010 3.901 3.912 3.826 3.890 22,171,720 -0.10(-2.58%)
May 24, 2010 4.017 4.082 3.968 3.993 11,013,768 -0.03(-0.81%)
May 21, 2010 3.966 4.025 3.941 4.025 11,465,515 +0.02(+0.41%)
May 20, 2010 4.042 4.098 4.004 4.009 13,851,229 -0.15(-3.65%)
May 19, 2010 4.242 4.242 4.128 4.161 16,657,091 -0.08(-1.85%)
May 18, 2010 4.318 4.356 4.218 4.239 181,627 -0.05(-1.26%)
May 17, 2010 4.299 4.327 4.207 4.294 8,306,266 +0.01(+0.32%)
May 14, 2010 4.280 4.323 4.245 4.280 9,225,916 -0.05(-1.25%)
May 13, 2010 4.353 4.394 4.318 4.334 7,059,155 -0.03(-0.68%)
May 12, 2010 4.302 4.386 4.280 4.364 8,232,825 +0.06(+1.38%)
May 11, 2010 4.312 4.369 4.299 4.304 12,581,042 +0.01(+0.32%)
May 10, 2010 4.261 4.291 4.239 4.291 15,910,770 +0.13(+3.13%)
May 07, 2010 4.228 4.272 4.109 4.161 20,299,148 -0.05(-1.22%)
May 06, 2010 4.215 4.377 3.917 4.212 5,474 -0.25(-5.70%)
May 05, 2010 4.451 4.467 4.364 4.467 15,727,108 -0.03(-0.66%)
May 04, 2010 4.459 4.532 4.445 4.497 11,903,213 -0.02(-0.42%)
May 03, 2010 4.429 4.529 4.415 4.516 10,615,556 +0.10(+2.27%)
Apr 30, 2010 4.415 4.497 4.415 4.415 10,119,373 -0.01(-0.24%)
Apr 29, 2010 4.394 4.478 4.386 4.426 11,842,013 +0.05(+1.05%)
Apr 28, 2010 4.364 4.410 4.331 4.380 11,753,528 -0.00(-0.06%)
Apr 27, 2010 4.458 4.470 4.372 4.383 10,087,292 -0.09(-1.99%)
Apr 26, 2010 4.509 4.526 4.469 4.472 6,931,114 -0.03(-0.66%)
Apr 23, 2010 4.412 4.501 4.404 4.501 7,813,243 +0.08(+1.83%)
Apr 22, 2010 4.399 4.431 4.367 4.421 7,413,821 +0.00(+0.00%)
Apr 21, 2010 4.421 4.456 4.415 4.421 44,576 -0.01(-0.30%)
Apr 20, 2010 4.439 4.461 4.412 4.434 9,565,837 +0.02(+0.43%)
Apr 19, 2010 4.383 4.421 4.359 4.415 13,347,033 +0.02(+0.43%)
Apr 16, 2010 4.399 4.434 4.377 4.396 12,495,467 -0.00(-0.06%)
Apr 15, 2010 4.377 4.415 4.375 4.399 5,086,832 -0.01(-0.12%)
Apr 14, 2010 4.383 4.410 4.361 4.404 10,360,835 +0.03(+0.68%)
Apr 13, 2010 4.380 4.394 4.342 4.375 3,228,755 -0.01(-0.25%)
Apr 12, 2010 4.385 4.410 4.380 4.385 3,243,570 +0.01(+0.18%)
Apr 09, 2010 4.375 4.377 4.342 4.377 20,906,422 +0.01(+0.31%)
Apr 08, 2010 4.385 4.388 4.342 4.364 5,313,921 -0.04(-0.80%)
Apr 07, 2010 4.437 4.458 4.356 4.399 7,422,095 -0.03(-0.73%)
Apr 06, 2010 4.369 4.439 4.361 4.431 4,301,648 +0.04(+0.98%)
Apr 05, 2010 4.356 4.399 4.356 4.388 6,276,646 +0.04(+0.80%)
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.