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 (%)
Dec 31, 2009 3.767 3.686 3.686 3.686 16,593,922 -0.06(-1.66%)
Dec 30, 2009 3.729 3.758 3.719 3.748 4,818,309 -0.00(-0.13%)
Dec 29, 2009 3.741 3.770 3.738 3.753 3,770,199 +0.00(+0.13%)
Dec 28, 2009 3.750 3.767 3.726 3.748 6,190,572 +0.00(+0.00%)
Dec 24, 2009 3.772 3.784 3.734 3.748 3,226,901 +0.01(+0.19%)
Dec 23, 2009 3.753 3.774 3.734 3.741 4,971,316 -0.01(-0.26%)
Dec 22, 2009 3.770 3.791 3.731 3.750 6,772,570 +0.00(+0.08%)
Dec 21, 2009 3.726 3.784 3.726 3.748 7,250,545 +0.04(+1.15%)
Dec 18, 2009 3.714 3.762 3.695 3.705 13,406,992 +0.01(+0.19%)
Dec 17, 2009 3.705 3.726 3.671 3.698 18,640,892 -0.03(-0.77%)
Dec 16, 2009 3.722 3.753 3.710 3.726 9,663,888 +0.01(+0.19%)
Dec 15, 2009 3.722 3.734 3.671 3.719 8,840,071 -0.01(-0.19%)
Dec 14, 2009 3.726 3.729 3.700 3.726 7,259,780 +0.03(+0.84%)
Dec 11, 2009 3.664 3.734 3.635 3.695 10,461,682 +0.05(+1.38%)
Dec 10, 2009 3.635 3.650 3.587 3.645 9,374,151 +0.03(+0.93%)
Dec 09, 2009 3.619 3.635 3.585 3.611 8,205,841 -0.01(-0.33%)
Dec 08, 2009 3.611 3.669 3.561 3.623 10,787,606 +0.00(+0.13%)
Dec 07, 2009 3.580 3.655 3.580 3.619 9,604,941 +0.03(+0.87%)
Dec 04, 2009 3.626 3.638 3.535 3.587 15,260,854 +0.00(+0.07%)
Dec 03, 2009 3.575 3.626 3.551 3.585 8,950,244 +0.02(+0.61%)
Dec 02, 2009 3.475 3.566 3.458 3.563 12,468,822 +0.10(+2.76%)
Dec 01, 2009 3.453 3.482 3.434 3.468 9,686,004 +0.05(+1.54%)
Nov 30, 2009 3.408 3.429 3.396 3.415 10,132,382 +0.01(+0.28%)
Nov 27, 2009 3.405 3.453 3.386 3.405 7,152,628 -0.06(-1.80%)
Nov 25, 2009 3.374 3.494 3.372 3.468 21,022,916 +0.09(+2.77%)
Nov 24, 2009 3.333 3.387 3.324 3.374 14,400,537 +0.04(+1.22%)
Nov 23, 2009 3.326 3.374 3.314 3.333 10,534,499 +0.04(+1.24%)
Nov 20, 2009 3.300 3.317 3.269 3.293 9,596,078 -0.01(-0.43%)
Nov 19, 2009 3.343 3.362 3.274 3.307 9,292,713 -0.05(-1.36%)
Nov 18, 2009 3.381 3.391 3.336 3.353 7,691,424 -0.03(-0.92%)
Nov 17, 2009 3.367 3.389 3.355 3.384 8,399,263 +0.02(+0.57%)
Nov 16, 2009 3.326 3.379 3.321 3.365 10,283,758 +0.03(+0.86%)
Nov 13, 2009 3.285 3.343 3.266 3.336 19,648,708 +0.08(+2.50%)
Nov 12, 2009 3.252 3.283 3.240 3.254 19,215,532 +0.00(+0.07%)
Nov 11, 2009 3.276 3.285 3.233 3.252 13,101,261 -0.00(-0.15%)
Nov 10, 2009 3.235 3.272 3.223 3.257 14,364,809 +0.01(+0.44%)
Nov 09, 2009 3.230 3.247 3.216 3.242 9,711,888 +0.04(+1.20%)
Nov 06, 2009 3.190 3.235 3.185 3.204 16,337,134 +0.00(+0.00%)
Nov 05, 2009 3.154 3.221 3.142 3.204 24,772,464 +0.07(+2.37%)
Nov 04, 2009 3.120 3.180 3.113 3.130 16,461,366 +0.00(+0.08%)
Nov 03, 2009 3.103 3.132 3.082 3.127 19,106,094 +0.02(+0.62%)
Nov 02, 2009 3.108 3.163 3.075 3.108 21,491,736 +0.01(+0.39%)
Oct 30, 2009 3.175 3.192 3.077 3.096 23,788,998 -0.09(-2.93%)
Oct 29, 2009 3.151 3.199 3.139 3.190 15,742,201 +0.05(+1.68%)
Oct 28, 2009 3.197 3.211 3.137 3.137 15,980,519 -0.09(-2.82%)
Oct 27, 2009 3.197 3.254 3.192 3.228 17,735,770 +0.04(+1.13%)
Oct 26, 2009 3.216 3.252 3.163 3.192 14,506,320 -0.01(-0.30%)
Oct 23, 2009 3.209 3.223 3.185 3.202 19,564,586 -0.08(-2.41%)
Oct 22, 2009 3.271 3.289 3.235 3.281 10,471,968 +0.01(+0.29%)
Oct 21, 2009 3.295 3.321 3.266 3.271 14,611,368 -0.04(-1.09%)
Oct 20, 2009 3.300 3.319 3.293 3.307 10,824,940 -0.04(-1.29%)
Oct 19, 2009 3.341 3.357 3.295 3.350 10,114,664 +0.03(+0.94%)
Oct 16, 2009 3.309 3.343 3.278 3.319 8,671,603 -0.01(-0.22%)
Oct 15, 2009 3.333 3.341 3.276 3.326 11,847,120 +0.00(+0.00%)
Oct 14, 2009 3.372 3.396 3.307 3.326 10,701,577 -0.02(-0.64%)
Oct 13, 2009 3.381 3.381 3.324 3.348 5,398,136 -0.03(-0.78%)
Oct 12, 2009 3.353 3.389 3.343 3.374 4,855,009 +0.02(+0.72%)
Oct 09, 2009 3.333 3.362 3.305 3.350 5,100,893 +0.02(+0.58%)
Oct 08, 2009 3.297 3.354 3.295 3.331 8,393,163 +0.04(+1.09%)
Oct 07, 2009 3.269 3.295 3.257 3.295 10,239,292 +0.01(+0.37%)
Oct 06, 2009 3.307 3.307 3.264 3.283 8,178,246 +0.01(+0.29%)
Oct 05, 2009 3.233 3.276 3.204 3.274 10,591,334 +0.05(+1.56%)
Oct 02, 2009 3.242 3.250 3.199 3.223 7,647,696 -0.03(-1.03%)
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.