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 (%)
May 28, 2010 3.694 3.736 3.684 3.694 9,119,472 +0.01(+0.27%)
May 27, 2010 3.649 3.696 3.630 3.684 10,521,253 +0.09(+2.54%)
May 26, 2010 3.578 3.657 3.538 3.593 405 +0.05(+1.32%)
May 25, 2010 3.556 3.565 3.488 3.546 24,324,194 -0.09(-2.58%)
May 24, 2010 3.662 3.721 3.617 3.639 12,083,007 -0.03(-0.81%)
May 21, 2010 3.615 3.669 3.593 3.669 12,578,611 +0.01(+0.41%)
May 20, 2010 3.684 3.736 3.649 3.654 15,195,935 -0.14(-3.65%)
May 19, 2010 3.867 3.867 3.763 3.793 18,274,194 -0.07(-1.85%)
May 18, 2010 3.936 3.970 3.844 3.864 199,260 -0.05(-1.26%)
May 17, 2010 3.919 3.944 3.835 3.914 9,112,655 +0.01(+0.32%)
May 14, 2010 3.901 3.941 3.869 3.901 10,121,586 -0.05(-1.25%)
May 13, 2010 3.968 4.005 3.936 3.951 7,744,472 -0.03(-0.68%)
May 12, 2010 3.921 3.998 3.901 3.978 9,032,084 +0.05(+1.38%)
May 11, 2010 3.931 3.983 3.919 3.923 13,802,435 +0.01(+0.32%)
May 10, 2010 3.884 3.911 3.864 3.911 17,455,420 +0.12(+3.13%)
May 07, 2010 3.854 3.894 3.746 3.793 22,269,830 -0.05(-1.22%)
May 06, 2010 3.842 3.990 3.570 3.840 6,006 -0.23(-5.70%)
May 05, 2010 4.057 4.072 3.978 4.072 17,253,928 -0.03(-0.66%)
May 04, 2010 4.064 4.131 4.052 4.099 13,058,800 -0.02(-0.42%)
May 03, 2010 4.037 4.128 4.025 4.116 11,646,136 +0.09(+2.27%)
Apr 30, 2010 4.025 4.099 4.025 4.025 11,101,782 -0.01(-0.24%)
Apr 29, 2010 4.005 4.081 3.998 4.035 12,991,659 +0.04(+1.05%)
Apr 28, 2010 3.978 4.020 3.948 3.993 12,894,584 +0.03(+0.81%)
Apr 27, 2010 4.029 4.040 3.951 3.960 11,162,922 -0.08(-1.99%)
Apr 26, 2010 4.075 4.090 4.038 4.041 7,670,194 -0.03(-0.66%)
Apr 23, 2010 3.987 4.068 3.980 4.068 8,646,387 +0.07(+1.83%)
Apr 22, 2010 3.975 4.004 3.946 3.995 8,204,373 +0.00(+0.00%)
Apr 21, 2010 3.995 4.026 3.990 3.995 49,329 -0.01(-0.30%)
Apr 20, 2010 4.012 4.031 3.987 4.007 10,585,863 +0.02(+0.43%)
Apr 19, 2010 3.960 3.995 3.939 3.990 14,770,257 +0.02(+0.43%)
Apr 16, 2010 3.975 4.007 3.956 3.973 13,827,887 -0.00(-0.06%)
Apr 15, 2010 3.956 3.990 3.953 3.975 5,629,252 -0.00(-0.12%)
Apr 14, 2010 3.960 3.985 3.941 3.980 11,465,635 +0.03(+0.68%)
Apr 13, 2010 3.958 3.970 3.924 3.953 3,573,044 -0.01(-0.25%)
Apr 12, 2010 3.963 3.985 3.958 3.963 3,589,440 +0.01(+0.18%)
Apr 09, 2010 3.953 3.956 3.924 3.956 23,135,720 +0.01(+0.31%)
Apr 08, 2010 3.963 3.965 3.924 3.943 5,880,556 -0.03(-0.80%)
Apr 07, 2010 4.009 4.029 3.936 3.975 8,213,530 -0.03(-0.73%)
Apr 06, 2010 3.948 4.012 3.941 4.004 4,760,343 +0.04(+0.98%)
Apr 05, 2010 3.936 3.975 3.936 3.965 6,945,939 +0.03(+0.80%)
Apr 01, 2010 3.861 3.934 3.934 3.934 20,146,874 +0.09(+2.28%)
Mar 31, 2010 3.887 3.897 3.846 3.846 7,765,141 -0.05(-1.19%)
Mar 30, 2010 3.892 3.902 3.878 3.892 4,476,860 +0.00(+0.13%)
Mar 29, 2010 3.851 3.895 3.839 3.887 5,574,389 +0.05(+1.20%)
Mar 26, 2010 3.812 3.875 3.810 3.841 22,687,462 +0.04(+1.09%)
Mar 25, 2010 3.831 3.851 3.800 3.800 5,151,778 -0.02(-0.57%)
Mar 24, 2010 3.841 3.858 3.814 3.822 6,201,776 -0.04(-1.01%)
Mar 23, 2010 3.822 3.868 3.805 3.861 6,178,696 +0.04(+1.02%)
Mar 22, 2010 3.807 3.827 3.790 3.822 4,804,616 -0.01(-0.19%)
Mar 19, 2010 3.834 3.866 3.785 3.829 10,096,245 -0.01(-0.19%)
Mar 18, 2010 3.849 3.851 3.812 3.836 5,794,960 -0.02(-0.44%)
Mar 17, 2010 3.822 3.868 3.812 3.853 6,601,332 +0.04(+0.96%)
Mar 16, 2010 3.773 3.817 3.761 3.817 6,682,619 +0.04(+1.10%)
Mar 15, 2010 3.751 3.775 3.746 3.775 5,428,502 +0.00(+0.13%)
Mar 12, 2010 3.807 3.814 3.756 3.771 6,291,591 -0.02(-0.51%)
Mar 11, 2010 3.768 3.793 3.744 3.790 5,924,808 +0.00(+0.13%)
Mar 10, 2010 3.766 3.785 3.744 3.785 6,893,224 +0.03(+0.78%)
Mar 09, 2010 3.766 3.766 3.729 3.756 5,109,382 +0.00(+0.05%)
Mar 08, 2010 3.737 3.761 3.734 3.754 4,597,810 +0.01(+0.28%)
Mar 05, 2010 3.700 3.744 3.683 3.744 5,960,113 +0.06(+1.59%)
Mar 04, 2010 3.688 3.710 3.651 3.685 8,130,916 -0.00(-0.07%)
Mar 03, 2010 3.685 3.707 3.666 3.688 7,241,302 +0.00(+0.07%)
Mar 02, 2010 3.702 3.717 3.618 3.685 10,326,836 -0.01(-0.20%)
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.