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 (%)
Feb 28, 2011 4.873 4.942 4.858 4.919 8,809,799 +0.05(+1.11%)
Feb 25, 2011 4.819 4.865 4.798 4.865 3,815,966 +0.06(+1.17%)
Feb 24, 2011 4.804 4.827 4.778 4.809 9,131,436 +0.02(+0.32%)
Feb 23, 2011 4.840 4.886 4.793 4.793 7,648,183 -0.06(-1.22%)
Feb 22, 2011 4.868 4.914 4.834 4.852 6,945,942 -0.05(-1.05%)
Feb 18, 2011 4.893 4.922 4.886 4.904 8,745,298 +0.01(+0.16%)
Feb 17, 2011 4.860 4.905 4.840 4.896 9,275,181 +0.03(+0.63%)
Feb 16, 2011 4.888 4.909 4.845 4.865 9,947,072 -0.02(-0.37%)
Feb 15, 2011 4.852 4.930 4.852 4.883 7,387,615 +0.02(+0.32%)
Feb 14, 2011 4.873 4.881 4.829 4.868 6,750,608 +0.00(+0.00%)
Feb 11, 2011 4.832 4.886 4.822 4.868 7,144,622 +0.04(+0.80%)
Feb 10, 2011 4.786 4.858 4.783 4.829 7,970,517 +0.03(+0.64%)
Feb 09, 2011 4.819 4.806 4.768 4.798 7,953,585 -0.02(-0.43%)
Feb 08, 2011 4.798 4.822 4.775 4.819 7,436,521 +0.03(+0.59%)
Feb 07, 2011 4.724 4.804 4.719 4.791 6,218,400 +0.07(+1.41%)
Feb 04, 2011 4.752 4.765 4.703 4.724 8,865,295 -0.02(-0.49%)
Feb 03, 2011 4.747 4.770 4.711 4.747 8,735,210 +0.04(+0.76%)
Feb 02, 2011 4.801 4.801 4.701 4.711 12,943,987 -0.10(-2.03%)
Feb 01, 2011 4.778 4.809 4.729 4.809 18,369,016 +0.03(+0.59%)
Jan 31, 2011 4.806 4.827 4.773 4.780 18,365,988 +0.00(+0.05%)
Jan 28, 2011 4.804 4.822 4.765 4.778 11,945,053 -0.04(-0.75%)
Jan 27, 2011 4.788 4.827 4.768 4.814 7,899,990 +0.05(+0.97%)
Jan 26, 2011 4.793 4.801 4.768 4.768 6,245,013 -0.01(-0.11%)
Jan 25, 2011 4.750 4.790 4.742 4.773 8,428,423 +0.02(+0.32%)
Jan 24, 2011 4.722 4.778 4.722 4.758 7,509,018 +0.04(+0.81%)
Jan 21, 2011 4.745 4.745 4.709 4.719 7,766,132 -0.00(-0.05%)
Jan 20, 2011 4.709 4.768 4.700 4.722 8,203,784 +0.02(+0.38%)
Jan 19, 2011 4.704 4.735 4.692 4.704 8,711,382 +0.01(+0.11%)
Jan 18, 2011 4.730 4.752 4.684 4.699 10,773,580 -0.01(-0.22%)
Jan 14, 2011 4.648 4.709 4.648 4.709 8,286,663 +0.06(+1.31%)
Jan 13, 2011 4.654 4.670 4.643 4.648 9,627,234 +0.00(+0.05%)
Jan 12, 2011 4.656 4.671 4.636 4.646 9,816,241 +0.02(+0.49%)
Jan 11, 2011 4.676 4.676 4.607 4.623 21,283,074 +0.04(+0.77%)
Jan 10, 2011 4.631 4.631 4.565 4.588 27,515,894 -0.03(-0.66%)
Jan 07, 2011 4.552 4.623 4.544 4.618 29,621,248 +0.11(+2.49%)
Jan 06, 2011 4.547 4.547 4.501 4.506 22,527,070 -0.04(-0.90%)
Jan 05, 2011 4.506 4.560 4.504 4.547 7,158,929 +0.02(+0.39%)
Jan 04, 2011 4.522 4.565 4.501 4.529 11,808,344 +0.01(+0.17%)
Jan 03, 2011 4.494 4.529 4.491 4.522 11,166,452 +0.05(+1.19%)
Dec 31, 2010 4.471 4.509 4.466 4.468 5,551,047 +0.00(+0.00%)
Dec 30, 2010 4.476 4.486 4.458 4.468 4,132,192 -0.00(-0.06%)
Dec 29, 2010 4.479 4.491 4.453 4.471 6,208,807 +0.01(+0.11%)
Dec 28, 2010 4.451 4.479 4.423 4.466 5,979,787 +0.02(+0.40%)
Dec 27, 2010 4.430 4.463 4.413 4.448 4,133,351 +0.00(+0.00%)
Dec 23, 2010 4.448 4.479 4.441 4.448 5,325,995 +0.01(+0.11%)
Dec 22, 2010 4.423 4.463 4.413 4.443 7,067,612 +0.03(+0.63%)
Dec 21, 2010 4.400 4.435 4.387 4.415 6,238,456 +0.03(+0.64%)
Dec 20, 2010 4.372 4.410 4.357 4.387 12,593,399 +0.05(+1.11%)
Dec 17, 2010 4.367 4.377 4.314 4.339 18,922,660 -0.04(-0.81%)
Dec 16, 2010 4.331 4.377 4.314 4.375 5,670,847 +0.04(+0.94%)
Dec 15, 2010 4.385 4.391 4.321 4.334 13,132,435 -0.05(-1.21%)
Dec 14, 2010 4.402 4.430 4.372 4.387 8,494,579 -0.00(-0.06%)
Dec 13, 2010 4.418 4.418 4.370 4.390 7,489,057 +0.01(+0.17%)
Dec 10, 2010 4.349 4.392 4.342 4.382 8,306,691 +0.05(+1.11%)
Dec 09, 2010 4.326 4.367 4.316 4.334 9,794,995 +0.02(+0.41%)
Dec 08, 2010 4.331 4.342 4.301 4.316 10,271,460 -0.01(-0.12%)
Dec 07, 2010 4.319 4.357 4.309 4.321 14,849,009 +0.03(+0.59%)
Dec 06, 2010 4.286 4.324 4.283 4.296 7,788,759 -0.01(-0.12%)
Dec 03, 2010 4.316 4.334 4.273 4.301 19,392,090 -0.03(-0.64%)
Dec 02, 2010 4.331 4.344 4.293 4.329 7,815,782 +0.01(+0.23%)
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.