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 (%)
Jul 30, 2010 4.494 4.521 4.442 4.494 10,024,463 -0.01(-0.18%)
Jul 29, 2010 4.562 4.602 4.469 4.502 10,121,991 -0.04(-0.84%)
Jul 28, 2010 4.540 4.582 4.521 4.540 811 -0.06(-1.24%)
Jul 27, 2010 4.597 4.600 4.524 4.597 1,458 +0.08(+1.68%)
Jul 26, 2010 4.467 4.535 4.440 4.521 10,811,641 +0.05(+1.21%)
Jul 23, 2010 4.413 4.470 4.375 4.467 6,387,199 +0.05(+1.04%)
Jul 22, 2010 4.329 4.434 4.307 4.421 11,722,068 +0.13(+3.10%)
Jul 21, 2010 4.367 4.367 4.256 4.288 14,664,682 -0.07(-1.55%)
Jul 20, 2010 4.356 4.359 4.239 4.356 11,490,567 +0.04(+0.94%)
Jul 19, 2010 4.228 4.331 4.237 4.315 11,281,580 +0.09(+2.05%)
Jul 16, 2010 4.228 4.329 4.215 4.228 15,238,821 -0.11(-2.56%)
Jul 15, 2010 4.296 4.361 4.253 4.340 29,883,410 +0.03(+0.75%)
Jul 14, 2010 4.280 4.312 4.256 4.307 9,853,532 +0.01(+0.25%)
Jul 13, 2010 4.329 4.334 4.280 4.296 8,035,796 -0.00(-0.06%)
Jul 12, 2010 4.272 4.329 4.256 4.299 9,703,457 +0.01(+0.19%)
Jul 09, 2010 4.291 4.294 4.218 4.291 9,425,791 +0.05(+1.21%)
Jul 08, 2010 4.207 4.258 4.188 4.239 10,767,891 +0.04(+0.97%)
Jul 07, 2010 4.050 4.201 4.036 4.199 13,605,427 +0.15(+3.68%)
Jul 06, 2010 4.020 4.069 3.996 4.050 996 +0.07(+1.77%)
Jul 02, 2010 3.979 4.006 3.917 3.979 12,150,492 +0.09(+2.23%)
Jul 01, 2010 3.914 3.930 3.844 3.893 11,916,919 -0.04(-0.90%)
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%)
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.