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

NiSource (NY: NI )

29.23 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jun 03, 2011 5.085 5.137 5.064 5.116 10,773,480 -0.08(-1.45%)
May 24, 2011 5.235 5.235 5.191 5.191 5,110,951 -0.02(-0.40%)
May 23, 2011 5.243 5.256 5.204 5.212 6,925,580 -0.08(-1.52%)
May 20, 2011 5.339 5.339 5.285 5.292 7,149,800 -0.04(-0.68%)
May 19, 2011 5.311 5.352 5.300 5.329 7,964,452 +0.04(+0.74%)
May 18, 2011 5.272 5.292 5.230 5.290 5,768,630 +0.02(+0.35%)
May 17, 2011 5.230 5.274 5.230 5.272 7,804,316 +0.04(+0.69%)
May 16, 2011 5.277 5.295 5.230 5.235 16,295,528 -0.05(-1.03%)
May 13, 2011 5.339 5.370 5.264 5.290 12,879,915 -0.03(-0.59%)
May 12, 2011 5.266 5.331 5.226 5.321 13,734,973 +0.04(+0.69%)
May 11, 2011 5.269 5.292 5.233 5.285 16,307,009 +0.01(+0.15%)
May 10, 2011 5.118 5.279 5.113 5.277 24,190,534 +0.17(+3.25%)
May 09, 2011 5.048 5.121 5.040 5.111 9,402,278 +0.06(+1.18%)
May 06, 2011 5.100 5.139 5.033 5.051 15,275,179 -0.03(-0.56%)
May 05, 2011 5.121 5.147 5.051 5.079 12,174,841 -0.07(-1.36%)
May 04, 2011 5.121 5.190 5.092 5.150 13,963,651 +0.05(+0.97%)
May 03, 2011 5.069 5.163 5.059 5.100 21,632,712 +0.03(+0.56%)
May 02, 2011 5.061 5.079 5.059 5.072 12,998,977 +0.02(+0.36%)
Apr 29, 2011 5.053 5.064 5.007 5.053 8,092,905 +0.01(+0.15%)
Apr 28, 2011 5.022 5.051 4.999 5.046 5,553,212 +0.01(+0.26%)
Apr 27, 2011 5.022 5.038 4.981 5.033 9,198,695 +0.04(+0.89%)
Apr 26, 2011 4.953 4.996 4.942 4.988 5,729,064 +0.05(+1.04%)
Apr 25, 2011 4.917 4.945 4.901 4.937 4,806,000 +0.03(+0.58%)
Apr 21, 2011 4.914 4.919 4.886 4.909 5,930,338 +0.01(+0.16%)
Apr 20, 2011 4.868 4.922 4.860 4.901 5,447,794 +0.08(+1.65%)
Apr 19, 2011 4.863 4.881 4.806 4.822 7,652,981 -0.03(-0.69%)
Apr 18, 2011 4.878 4.892 4.829 4.855 9,590,111 -0.07(-1.36%)
Apr 15, 2011 4.873 4.970 4.855 4.922 7,942,878 +0.06(+1.32%)
Apr 14, 2011 4.783 4.873 4.780 4.858 7,523,309 +0.04(+0.91%)
Apr 13, 2011 4.819 4.858 4.809 4.814 6,725,404 +0.01(+0.11%)
Apr 12, 2011 4.819 4.845 4.788 4.809 6,508,978 -0.02(-0.43%)
Apr 11, 2011 4.870 4.886 4.824 4.829 5,021,760 -0.04(-0.90%)
Apr 08, 2011 4.929 4.935 4.842 4.873 6,278,398 -0.03(-0.52%)
Apr 07, 2011 4.932 4.953 4.886 4.899 6,639,168 -0.05(-0.99%)
Apr 06, 2011 4.953 4.963 4.940 4.947 5,681,050 +0.00(+0.05%)
Apr 05, 2011 4.973 4.981 4.935 4.945 4,659,416 -0.03(-0.52%)
Apr 04, 2011 4.978 4.978 4.940 4.970 5,261,314 -0.00(-0.05%)
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.