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

NiSource (NY: NI )

29.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2010 4.235 4.273 4.222 4.243 11,830,032 -0.03(-0.77%)
Nov 29, 2010 4.291 4.293 4.238 4.276 5,784,514 -0.04(-0.82%)
Nov 26, 2010 4.306 4.337 4.281 4.311 4,605,238 -0.02(-0.35%)
Nov 24, 2010 4.326 4.326 4.326 4.326 10,731,293 +0.01(+0.29%)
Nov 23, 2010 4.314 4.339 4.268 4.314 9,385,781 -0.03(-0.76%)
Nov 22, 2010 4.311 4.347 4.286 4.347 9,171,514 +0.03(+0.71%)
Nov 19, 2010 4.377 4.397 4.296 4.316 14,800,921 -0.06(-1.28%)
Nov 18, 2010 4.380 4.408 4.349 4.372 7,750,955 +0.02(+0.52%)
Nov 17, 2010 4.334 4.364 4.321 4.349 5,683,638 +0.02(+0.35%)
Nov 16, 2010 4.370 4.382 4.304 4.334 8,494,724 -0.06(-1.27%)
Nov 15, 2010 4.380 4.425 4.378 4.390 6,933,049 +0.03(+0.70%)
Nov 12, 2010 4.387 4.395 4.347 4.359 5,974,354 -0.05(-1.15%)
Nov 11, 2010 4.390 4.420 4.385 4.410 6,475,965 -0.00(-0.06%)
Nov 10, 2010 4.433 4.446 4.397 4.413 7,059,008 -0.02(-0.46%)
Nov 09, 2010 4.446 4.458 4.413 4.433 11,191,334 -0.01(-0.11%)
Nov 08, 2010 4.456 4.456 4.405 4.438 8,569,275 -0.03(-0.74%)
Nov 05, 2010 4.456 4.473 4.433 4.471 7,992,336 +0.03(+0.63%)
Nov 04, 2010 4.423 4.461 4.400 4.443 6,626,376 +0.06(+1.33%)
Nov 03, 2010 4.420 4.428 4.352 4.385 5,613,145 -0.02(-0.46%)
Nov 02, 2010 4.390 4.428 4.390 4.405 6,610,425 +0.05(+1.16%)
Nov 01, 2010 4.430 4.430 4.322 4.354 7,395,516 -0.04(-0.81%)
Oct 29, 2010 4.405 4.405 4.354 4.390 9,053,804 -0.04(-0.80%)
Oct 28, 2010 4.423 4.453 4.385 4.425 11,279,576 +0.04(+0.81%)
Oct 27, 2010 4.392 4.408 4.349 4.390 10,796,861 -0.04(-0.97%)
Oct 25, 2010 4.438 4.484 4.428 4.433 21,307,254 +0.00(+0.00%)
Oct 22, 2010 4.435 4.449 4.388 4.433 27,185,436 +0.01(+0.11%)
Oct 21, 2010 4.483 4.495 4.413 4.428 23,212,630 -0.04(-0.90%)
Oct 20, 2010 4.458 4.493 4.445 4.468 8,597,859 +0.03(+0.68%)
Oct 19, 2010 4.430 4.488 4.415 4.438 11,458,710 -0.04(-0.95%)
Oct 18, 2010 4.458 4.493 4.448 4.480 17,220,454 +0.03(+0.67%)
Oct 15, 2010 4.483 4.488 4.420 4.450 9,627,174 -0.01(-0.22%)
Oct 14, 2010 4.433 4.468 4.433 4.460 7,927,321 +0.03(+0.68%)
Oct 13, 2010 4.445 4.468 4.403 4.430 9,739,069 -0.00(-0.06%)
Oct 12, 2010 4.438 4.453 4.398 4.433 5,691,850 -0.02(-0.34%)
Oct 11, 2010 4.443 4.468 4.430 4.448 3,986,273 +0.00(+0.11%)
Oct 08, 2010 4.443 4.450 4.395 4.443 4,928,075 +0.03(+0.74%)
Oct 07, 2010 4.415 4.422 4.365 4.410 7,724,093 +0.02(+0.40%)
Oct 06, 2010 4.430 4.438 4.363 4.393 11,260,835 -0.04(-0.90%)
Oct 05, 2010 4.443 4.455 4.415 4.433 11,755,499 +0.03(+0.68%)
Oct 04, 2010 4.383 4.435 4.358 4.403 12,197,456 +0.00(+0.06%)
Oct 01, 2010 4.400 4.425 4.363 4.400 9,003,579 +0.04(+1.02%)
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%)
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.