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

NiSource (NY: NI )

29.23 +0.08 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 4.354 4.415 4.325 4.356 10,387 -0.01(-0.32%)
Sep 29, 2010 4.365 4.390 4.335 4.370 7,307,785 -0.01(-0.17%)
Sep 28, 2010 4.363 4.380 4.305 4.378 10,561,401 +0.02(+0.34%)
Sep 27, 2010 4.325 4.388 4.310 4.363 7,294,566 +0.02(+0.52%)
Sep 24, 2010 4.310 4.343 4.290 4.340 10,205,947 +0.07(+1.58%)
Sep 23, 2010 4.273 4.315 4.260 4.273 910 -0.04(-0.93%)
Sep 22, 2010 4.275 4.343 4.270 4.313 10,650,836 +0.03(+0.76%)
Sep 21, 2010 4.310 4.320 4.270 4.280 13,169,749 -0.04(-0.93%)
Sep 20, 2010 4.240 4.323 4.220 4.320 10,820,649 +0.08(+1.95%)
Sep 17, 2010 4.238 4.250 4.195 4.238 10,347,390 -0.01(-0.24%)
Sep 15, 2010 4.263 4.270 4.220 4.248 8,169,841 -0.02(-0.47%)
Sep 14, 2010 4.298 4.312 4.263 4.268 10,603,058 -0.03(-0.70%)
Sep 13, 2010 4.290 4.300 4.258 4.298 11,134,182 +0.03(+0.76%)
Sep 10, 2010 4.255 4.278 4.230 4.265 13,260,522 +0.00(+0.11%)
Sep 09, 2010 4.278 4.313 4.235 4.261 68,835,400 +0.02(+0.54%)
Sep 08, 2010 4.335 4.350 4.230 4.238 16,779 -0.17(-3.86%)
Sep 07, 2010 4.398 4.460 4.383 4.408 1,178 -0.08(-1.68%)
Sep 03, 2010 4.438 4.483 4.435 4.483 8,641,973 +0.06(+1.36%)
Sep 02, 2010 4.443 4.443 4.388 4.423 2,632 -0.01(-0.17%)
Sep 01, 2010 4.385 4.443 4.373 4.430 26,539,038 +0.08(+1.90%)
Aug 31, 2010 4.345 4.380 4.283 4.348 31,173 -0.01(-0.12%)
Aug 30, 2010 4.368 4.388 4.348 4.353 12,680,354 +0.03(+0.58%)
Aug 27, 2010 4.373 4.390 4.275 4.328 20,500,954 +0.05(+1.05%)
Aug 26, 2010 4.235 4.295 4.235 4.283 20,425,442 +0.05(+1.24%)
Aug 25, 2010 4.153 4.253 4.153 4.230 115,107 +0.06(+1.32%)
Aug 24, 2010 4.108 4.203 4.092 4.175 1,474 +0.03(+0.72%)
Aug 23, 2010 4.155 4.193 4.130 4.145 21,969,062 +0.02(+0.36%)
Aug 20, 2010 4.135 4.150 4.090 4.130 7,545,747 -0.04(-0.96%)
Aug 19, 2010 4.238 4.243 4.148 4.170 1,474 -0.08(-1.77%)
Aug 18, 2010 4.223 4.265 4.193 4.245 1,598 +0.02(+0.47%)
Aug 17, 2010 4.180 4.260 4.173 4.225 8,863,942 +0.08(+1.87%)
Aug 16, 2010 4.128 4.150 4.090 4.148 5,930,024 +0.00(+0.00%)
Aug 13, 2010 4.148 4.175 4.092 4.148 6,816,545 +0.02(+0.42%)
Aug 12, 2010 4.103 4.145 4.085 4.130 7,161,380 -0.01(-0.30%)
Aug 11, 2010 4.228 4.230 4.143 4.143 1,178 -0.07(-1.72%)
Aug 10, 2010 4.218 4.293 4.204 4.215 1,198 -0.04(-0.94%)
Aug 09, 2010 4.213 4.260 4.205 4.255 8,850,047 +0.05(+1.19%)
Aug 06, 2010 4.205 4.208 4.120 4.205 8,699,722 -0.01(-0.18%)
Aug 05, 2010 4.173 4.213 4.140 4.213 8,926,357 +0.03(+0.66%)
Aug 04, 2010 4.143 4.188 4.111 4.185 8,740,636 +0.04(+0.84%)
Aug 03, 2010 4.193 4.193 4.130 4.150 9,448,228 -0.04(-0.84%)
Aug 02, 2010 4.190 4.213 4.144 4.185 11,477,974 +0.06(+1.33%)
Jul 30, 2010 4.130 4.155 4.082 4.130 10,906,692 -0.01(-0.18%)
Jul 29, 2010 4.193 4.230 4.108 4.138 11,012,802 -0.04(-0.84%)
Jul 28, 2010 4.173 4.211 4.155 4.173 882 -0.02(-0.42%)
Jul 27, 2010 4.190 4.193 4.123 4.190 1,599 +0.07(+1.68%)
Jul 26, 2010 4.072 4.133 4.047 4.121 11,861,256 +0.05(+1.21%)
Jul 23, 2010 4.022 4.074 3.988 4.072 7,007,281 +0.04(+1.04%)
Jul 22, 2010 3.946 4.042 3.926 4.030 12,860,070 +0.12(+3.10%)
Jul 21, 2010 3.980 3.980 3.879 3.909 16,088,359 -0.06(-1.55%)
Jul 20, 2010 3.970 3.973 3.864 3.970 12,606,094 +0.04(+0.94%)
Jul 19, 2010 3.854 3.948 3.862 3.933 12,376,819 +0.08(+2.05%)
Jul 16, 2010 3.854 3.946 3.842 3.854 16,718,237 -0.10(-2.56%)
Jul 15, 2010 3.916 3.975 3.877 3.956 32,784,552 +0.03(+0.75%)
Jul 14, 2010 3.901 3.931 3.879 3.926 10,810,133 +0.01(+0.25%)
Jul 13, 2010 3.946 3.951 3.901 3.916 8,815,927 -0.00(-0.06%)
Jul 12, 2010 3.894 3.946 3.879 3.919 10,645,488 +0.01(+0.19%)
Jul 09, 2010 3.911 3.914 3.844 3.911 10,340,866 +0.05(+1.21%)
Jul 08, 2010 3.835 3.881 3.817 3.864 11,813,260 +0.04(+0.97%)
Jul 07, 2010 3.691 3.830 3.679 3.827 14,926,269 +0.14(+3.68%)
Jul 06, 2010 3.664 3.709 3.642 3.691 1,093 +0.06(+1.77%)
Jul 02, 2010 3.627 3.652 3.570 3.627 13,330,086 +0.08(+2.23%)
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.