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

NiSource (NY: NI )

29.19 +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:57 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 (%)
Aug 31, 2011 5.588 5.651 5.572 5.612 14,157,689 +0.03(+0.57%)
Aug 30, 2011 5.517 5.596 5.496 5.580 10,080,274 +0.05(+0.85%)
Aug 29, 2011 5.449 5.538 5.438 5.533 7,415,209 +0.14(+2.53%)
Aug 26, 2011 5.323 5.425 5.217 5.396 9,799,558 +0.04(+0.69%)
Aug 25, 2011 5.493 5.493 5.333 5.359 11,764,913 -0.12(-2.16%)
Aug 24, 2011 5.341 5.493 5.336 5.478 12,777,862 +0.14(+2.56%)
Aug 23, 2011 5.283 5.383 5.241 5.341 19,254,024 +0.07(+1.35%)
Aug 22, 2011 5.386 5.407 5.252 5.270 19,245,906 -0.05(-0.89%)
Aug 19, 2011 5.260 5.336 5.225 5.317 17,843,986 +0.02(+0.35%)
Aug 18, 2011 5.302 5.370 5.246 5.299 12,845,049 -0.12(-2.23%)
Aug 17, 2011 5.367 5.480 5.367 5.420 7,874,227 +0.07(+1.28%)
Aug 16, 2011 5.312 5.375 5.273 5.351 10,425,533 -0.01(-0.20%)
Aug 15, 2011 5.194 5.365 5.175 5.362 9,424,624 +0.20(+3.97%)
Aug 12, 2011 5.246 5.286 5.118 5.157 10,999,859 -0.05(-0.91%)
Aug 11, 2011 5.005 5.260 4.944 5.204 19,953,376 +0.22(+4.48%)
Aug 10, 2011 4.944 5.147 4.923 4.981 27,470,682 -0.04(-0.89%)
Aug 09, 2011 5.026 5.028 4.716 5.026 33,686,768 +0.23(+4.71%)
Aug 08, 2011 5.026 5.070 4.776 4.800 39,012,020 -0.34(-6.55%)
Aug 05, 2011 5.225 5.246 5.007 5.136 28,273,146 -0.04(-0.71%)
Aug 04, 2011 5.357 5.417 5.168 5.173 26,344,062 -0.24(-4.46%)
Aug 03, 2011 5.354 5.436 5.273 5.415 23,238,512 +0.06(+1.03%)
Aug 02, 2011 5.262 5.459 5.262 5.359 22,058,382 +0.07(+1.39%)
Aug 01, 2011 5.341 5.354 5.254 5.286 14,606,806 -0.00(-0.05%)
Jul 29, 2011 5.288 5.344 5.241 5.288 12,269,083 -0.03(-0.64%)
Jul 28, 2011 5.359 5.383 5.317 5.323 7,122,000 -0.03(-0.49%)
Jul 27, 2011 5.367 5.401 5.344 5.349 14,377,773 -0.07(-1.26%)
Jul 26, 2011 5.487 5.490 5.399 5.417 10,636,486 -0.05(-0.90%)
Jul 25, 2011 5.454 5.477 5.428 5.467 13,089,926 -0.01(-0.10%)
Jul 22, 2011 5.482 5.485 5.464 5.472 7,458,374 -0.05(-0.94%)
Jul 21, 2011 5.485 5.552 5.474 5.524 10,764,450 +0.07(+1.29%)
Jul 20, 2011 5.383 5.498 5.376 5.454 12,408,519 +0.07(+1.35%)
Jul 19, 2011 5.272 5.391 5.272 5.381 13,002,506 +0.12(+2.22%)
Jul 18, 2011 5.303 5.303 5.225 5.264 16,793,092 -0.05(-0.88%)
Jul 15, 2011 5.303 5.324 5.259 5.311 30,344,450 +0.03(+0.49%)
Jul 14, 2011 5.261 5.321 5.259 5.285 30,839,006 +0.02(+0.44%)
Jul 13, 2011 5.277 5.316 5.251 5.261 6,391,011 +0.01(+0.20%)
Jul 12, 2011 5.230 5.292 5.220 5.251 7,117,924 +0.01(+0.15%)
Jul 11, 2011 5.311 5.318 5.227 5.243 8,192,926 -0.11(-2.04%)
Jul 08, 2011 5.303 5.357 5.290 5.352 11,527,947 +0.01(+0.10%)
Jul 07, 2011 5.347 5.370 5.302 5.347 9,966,899 +0.04(+0.78%)
Jul 06, 2011 5.329 5.337 5.282 5.305 15,214,513 -0.02(-0.44%)
Jul 05, 2011 5.339 5.357 5.313 5.329 10,576,848 -0.02(-0.39%)
Jul 01, 2011 5.269 5.363 5.261 5.350 11,209,113 +0.09(+1.68%)
Jun 30, 2011 5.253 5.272 5.217 5.261 11,212,134 +0.03(+0.55%)
Jun 29, 2011 5.194 5.238 5.194 5.233 8,777,742 +0.05(+1.05%)
Jun 28, 2011 5.137 5.183 5.127 5.178 8,130,544 +0.05(+1.01%)
Jun 27, 2011 5.072 5.137 5.064 5.126 8,619,818 +0.06(+1.28%)
Jun 24, 2011 4.983 5.087 4.983 5.061 15,130,392 +0.08(+1.62%)
Jun 23, 2011 5.001 5.007 4.944 4.981 14,705,601 -0.06(-1.24%)
Jun 22, 2011 5.056 5.064 5.027 5.043 11,094,908 -0.03(-0.61%)
Jun 21, 2011 5.100 5.105 5.061 5.074 18,942,090 +0.01(+0.10%)
Jun 20, 2011 5.074 5.074 5.061 5.069 8,195,009 +0.00(+0.05%)
Jun 17, 2011 5.040 5.085 5.025 5.066 11,047,132 +0.05(+1.04%)
Jun 16, 2011 4.988 5.046 4.981 5.014 10,110,955 +0.03(+0.63%)
Jun 15, 2011 5.033 5.046 4.957 4.983 12,619,369 -0.08(-1.54%)
Jun 14, 2011 5.059 5.087 5.022 5.061 6,179,665 +0.03(+0.67%)
Jun 13, 2011 5.035 5.053 4.999 5.027 7,125,537 -0.01(-0.26%)
Jun 10, 2011 5.064 5.074 5.035 5.040 10,026,772 -0.05(-0.97%)
Jun 09, 2011 5.056 5.111 5.043 5.090 11,909,152 +0.03(+0.67%)
Jun 08, 2011 5.066 5.079 5.022 5.056 14,306,637 -0.02(-0.36%)
Jun 07, 2011 5.077 5.108 5.056 5.074 10,401,693 +0.02(+0.41%)
Jun 06, 2011 5.098 5.116 5.043 5.053 9,786,582 -0.06(-1.22%)
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.