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 (%)
Nov 30, 2011 5.986 6.086 5.975 6.081 12,351,420 +0.21(+3.67%)
Nov 29, 2011 5.733 5.875 5.733 5.866 10,914,215 +0.16(+2.74%)
Nov 28, 2011 5.787 5.800 5.680 5.710 9,706,386 +0.04(+0.75%)
Nov 25, 2011 5.627 5.718 5.619 5.667 3,148,354 +0.03(+0.57%)
Nov 23, 2011 5.672 5.690 5.627 5.635 9,143,033 -0.08(-1.39%)
Nov 22, 2011 5.728 5.795 5.684 5.715 11,085,652 -0.02(-0.42%)
Nov 21, 2011 5.789 5.797 5.694 5.739 9,480,995 -0.10(-1.73%)
Nov 18, 2011 5.869 5.885 5.832 5.840 10,829,784 +0.00(+0.05%)
Nov 17, 2011 5.789 5.882 5.763 5.837 13,306,583 +0.04(+0.69%)
Nov 16, 2011 5.824 5.879 5.795 5.797 9,013,857 -0.07(-1.22%)
Nov 15, 2011 5.861 5.882 5.824 5.869 7,651,916 +0.01(+0.18%)
Nov 14, 2011 5.935 5.940 5.850 5.858 7,191,691 -0.11(-1.78%)
Nov 11, 2011 5.890 5.970 5.890 5.964 9,147,591 +0.15(+2.51%)
Nov 10, 2011 5.829 5.861 5.752 5.818 10,883,801 +0.06(+1.01%)
Nov 09, 2011 5.864 5.864 5.736 5.760 16,312,963 -0.17(-2.86%)
Nov 08, 2011 5.903 5.951 5.834 5.930 11,924,916 +0.04(+0.72%)
Nov 07, 2011 5.911 5.914 5.810 5.887 12,744,461 -0.01(-0.22%)
Nov 04, 2011 5.864 5.919 5.784 5.901 11,415,146 +0.02(+0.36%)
Nov 03, 2011 5.842 5.895 5.805 5.879 8,424,325 +0.10(+1.70%)
Nov 02, 2011 5.725 5.816 5.725 5.781 14,608,660 +0.12(+2.16%)
Nov 01, 2011 5.723 5.765 5.630 5.659 16,706,853 -0.20(-3.49%)
Oct 31, 2011 5.935 5.967 5.858 5.864 11,858,253 -0.11(-1.91%)
Oct 28, 2011 5.946 6.063 5.911 5.978 24,086,472 +0.03(+0.54%)
Oct 27, 2011 5.991 6.028 5.882 5.946 27,263,496 +0.06(+0.99%)
Oct 26, 2011 6.016 6.037 5.877 5.887 19,784,858 -0.05(-0.88%)
Oct 25, 2011 5.992 6.008 5.937 5.940 9,289,610 -0.08(-1.35%)
Oct 24, 2011 6.008 6.029 5.982 6.021 27,362,344 +0.01(+0.09%)
Oct 21, 2011 5.956 6.016 5.932 6.016 24,348,720 +0.13(+2.28%)
Oct 20, 2011 5.869 5.943 5.845 5.882 29,512,234 +0.04(+0.67%)
Oct 19, 2011 5.916 6.042 5.827 5.843 20,691,718 -0.06(-1.02%)
Oct 18, 2011 5.837 5.989 5.730 5.903 22,497,766 +0.09(+1.54%)
Oct 17, 2011 5.777 5.857 5.740 5.814 16,340,434 +0.10(+1.75%)
Oct 14, 2011 5.788 5.816 5.682 5.714 18,516,700 -0.01(-0.09%)
Oct 13, 2011 5.651 5.735 5.617 5.719 13,397,705 +0.06(+1.02%)
Oct 12, 2011 5.698 5.743 5.643 5.661 14,191,448 -0.01(-0.19%)
Oct 11, 2011 5.809 5.816 5.664 5.672 15,640,355 -0.17(-2.97%)
Oct 10, 2011 5.740 5.853 5.740 5.845 9,443,451 +0.18(+3.25%)
Oct 07, 2011 5.717 5.738 5.651 5.661 11,417,812 -0.04(-0.74%)
Oct 06, 2011 5.656 5.704 5.646 5.704 9,262,170 +0.08(+1.40%)
Oct 05, 2011 5.570 5.638 5.483 5.625 12,019,008 +0.06(+1.09%)
Oct 04, 2011 5.436 5.572 5.336 5.564 16,002,857 +0.08(+1.53%)
Oct 03, 2011 5.613 5.651 5.480 5.480 17,637,616 -0.14(-2.43%)
Sep 30, 2011 5.654 5.725 5.609 5.617 14,075,124 -0.07(-1.29%)
Sep 29, 2011 5.698 5.732 5.593 5.690 16,359,081 +0.06(+1.12%)
Sep 28, 2011 5.704 5.806 5.593 5.627 18,988,076 -0.04(-0.74%)
Sep 27, 2011 5.638 5.743 5.633 5.669 17,048,130 +0.06(+1.12%)
Sep 26, 2011 5.588 5.625 5.512 5.606 12,412,760 +0.07(+1.19%)
Sep 23, 2011 5.483 5.585 5.464 5.541 14,209,320 +0.05(+0.86%)
Sep 22, 2011 5.548 5.562 5.436 5.493 17,610,628 -0.20(-3.51%)
Sep 21, 2011 5.911 5.929 5.688 5.693 15,593,837 -0.22(-3.73%)
Sep 20, 2011 5.874 6.019 5.840 5.914 13,221,733 +0.08(+1.35%)
Sep 19, 2011 5.743 5.856 5.726 5.835 8,899,150 +0.01(+0.14%)
Sep 16, 2011 5.835 5.893 5.806 5.827 10,981,287 +0.03(+0.50%)
Sep 15, 2011 5.803 5.859 5.746 5.798 15,242,663 +0.06(+1.01%)
Sep 14, 2011 5.612 5.795 5.559 5.740 14,172,922 +0.14(+2.58%)
Sep 13, 2011 5.543 5.606 5.480 5.596 9,772,285 +0.05(+0.95%)
Sep 12, 2011 5.459 5.556 5.428 5.543 9,670,878 +0.02(+0.38%)
Sep 09, 2011 5.598 5.606 5.459 5.522 12,566,643 -0.13(-2.37%)
Sep 08, 2011 5.622 5.722 5.612 5.656 11,289,178 +0.03(+0.47%)
Sep 07, 2011 5.570 5.633 5.541 5.630 14,955,784 +0.14(+2.54%)
Sep 06, 2011 5.351 5.501 5.328 5.491 9,324,797 -0.00(-0.05%)
Sep 02, 2011 5.483 5.546 5.449 5.493 8,295,511 -0.08(-1.46%)
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.