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 (%)
Feb 28, 2014 10.01 10.09 9.964 9.993 7,530,969 +0.01(+0.06%)
Feb 27, 2014 9.987 10.12 9.976 9.987 10,283,294 -0.04(-0.37%)
Feb 26, 2014 10.18 10.21 10.01 10.02 6,107,841 -0.13(-1.30%)
Feb 25, 2014 10.19 10.25 10.13 10.16 4,602,687 -0.01(-0.14%)
Feb 24, 2014 10.19 10.24 10.15 10.17 6,684,262 +0.01(+0.11%)
Feb 21, 2014 10.16 10.20 10.12 10.16 8,285,411 +0.03(+0.25%)
Feb 20, 2014 10.16 10.22 10.11 10.13 9,105,846 -0.03(-0.25%)
Feb 19, 2014 10.14 10.30 10.12 10.16 7,869,637 +0.03(+0.28%)
Feb 18, 2014 10.32 10.57 10.13 10.13 11,574,013 +0.04(+0.37%)
Feb 14, 2014 9.970 10.09 10.09 10.09 24,286,400 +0.11(+1.15%)
Feb 13, 2014 9.893 10.02 9.873 9.979 8,353,333 +0.03(+0.35%)
Feb 12, 2014 9.913 9.984 9.893 9.944 5,862,772 -0.01(-0.06%)
Feb 11, 2014 9.898 9.990 9.858 9.950 5,310,505 +0.04(+0.41%)
Feb 10, 2014 9.743 9.918 9.669 9.910 6,495,493 +0.15(+1.53%)
Feb 07, 2014 9.712 9.801 9.709 9.761 5,841,140 +0.07(+0.74%)
Feb 06, 2014 9.611 9.712 9.586 9.689 5,774,828 +0.07(+0.78%)
Feb 05, 2014 9.574 9.637 9.472 9.614 6,767,492 +0.00(+0.03%)
Feb 04, 2014 9.705 9.734 9.563 9.611 7,868,940 -0.06(-0.62%)
Feb 03, 2014 9.785 9.896 9.620 9.671 9,621,946 -0.12(-1.22%)
Jan 31, 2014 9.654 9.856 9.640 9.791 9,880,861 +0.03(+0.32%)
Jan 30, 2014 9.691 9.811 9.691 9.760 6,745,651 +0.11(+1.09%)
Jan 29, 2014 9.703 9.742 9.611 9.654 6,559,893 -0.08(-0.85%)
Jan 28, 2014 9.600 9.740 9.577 9.737 4,679,423 +0.15(+1.51%)
Jan 27, 2014 9.569 9.623 9.529 9.591 6,362,260 +0.02(+0.24%)
Jan 24, 2014 9.703 9.715 9.566 9.569 9,579,797 -0.18(-1.87%)
Jan 23, 2014 9.731 9.788 9.677 9.751 5,980,796 -0.03(-0.26%)
Jan 22, 2014 9.785 9.879 9.768 9.777 7,142,374 +0.00(+0.00%)
Jan 21, 2014 9.737 9.797 9.704 9.777 5,232,150 +0.12(+1.27%)
Jan 17, 2014 9.637 9.654 9.654 9.654 19,410,876 +0.02(+0.24%)
Jan 16, 2014 9.500 9.631 9.486 9.631 6,709,019 +0.13(+1.38%)
Jan 15, 2014 9.492 9.560 9.426 9.500 6,700,714 +0.01(+0.09%)
Jan 14, 2014 9.480 9.526 9.432 9.492 4,667,783 +0.02(+0.24%)
Jan 13, 2014 9.549 9.586 9.446 9.469 8,865,201 -0.12(-1.28%)
Jan 10, 2014 9.477 9.685 9.477 9.591 10,681,132 +0.17(+1.75%)
Jan 09, 2014 9.386 9.449 9.346 9.426 6,579,450 +0.05(+0.58%)
Jan 08, 2014 9.392 9.432 9.329 9.372 9,214,639 -0.05(-0.48%)
Jan 07, 2014 9.401 9.486 9.381 9.418 15,101,269 +0.03(+0.33%)
Jan 06, 2014 9.255 9.487 9.227 9.386 13,999,804 +0.14(+1.51%)
Jan 03, 2014 9.215 9.278 9.163 9.247 6,127,743 +0.05(+0.53%)
Jan 02, 2014 9.355 9.375 9.147 9.198 7,876,736 -0.17(-1.79%)
Dec 31, 2013 9.321 9.366 9.366 9.366 12,182,567 +0.07(+0.74%)
Dec 30, 2013 9.309 9.383 9.267 9.298 5,893,499 +0.00(+0.00%)
Dec 27, 2013 9.284 9.409 9.267 9.298 6,505,833 +0.05(+0.52%)
Dec 26, 2013 9.335 9.352 9.238 9.250 5,964,596 -0.08(-0.89%)
Dec 24, 2013 9.284 9.338 9.207 9.332 3,147,230 +0.05(+0.58%)
Dec 23, 2013 9.455 9.455 9.227 9.278 10,661,540 -0.08(-0.88%)
Dec 20, 2013 9.121 9.537 9.070 9.361 38,056,280 +0.39(+4.32%)
Dec 19, 2013 8.965 8.990 8.859 8.973 7,454,910 -0.03(-0.35%)
Dec 18, 2013 8.868 9.027 8.748 9.005 7,476,110 +0.16(+1.77%)
Dec 17, 2013 8.871 8.885 8.805 8.848 6,924,085 -0.01(-0.06%)
Dec 16, 2013 8.837 8.908 8.819 8.854 5,207,935 +0.04(+0.45%)
Dec 13, 2013 8.845 8.854 8.782 8.814 5,069,582 -0.01(-0.13%)
Dec 12, 2013 8.771 8.896 8.745 8.825 6,877,477 +0.05(+0.58%)
Dec 11, 2013 8.891 8.891 8.754 8.774 5,387,275 -0.08(-0.93%)
Dec 10, 2013 8.962 8.965 8.837 8.856 5,885,555 -0.11(-1.18%)
Dec 09, 2013 8.968 9.030 8.939 8.962 6,560,785 -0.03(-0.32%)
Dec 06, 2013 8.959 9.027 8.928 8.990 6,568,961 +0.07(+0.80%)
Dec 05, 2013 9.027 9.080 8.913 8.919 11,323,097 -0.13(-1.45%)
Dec 04, 2013 8.990 9.057 8.919 9.050 11,097,815 +0.03(+0.35%)
Dec 03, 2013 8.962 9.044 8.965 9.019 8,140,976 +0.02(+0.25%)
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.