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, 2010 4.471 4.509 4.466 4.468 5,551,047 +0.00(+0.00%)
Dec 30, 2010 4.476 4.486 4.458 4.468 4,132,192 -0.00(-0.06%)
Dec 29, 2010 4.479 4.491 4.453 4.471 6,208,807 +0.01(+0.11%)
Dec 28, 2010 4.451 4.479 4.423 4.466 5,979,787 +0.02(+0.40%)
Dec 27, 2010 4.430 4.463 4.413 4.448 4,133,351 +0.00(+0.00%)
Dec 23, 2010 4.448 4.479 4.441 4.448 5,325,995 +0.01(+0.11%)
Dec 22, 2010 4.423 4.463 4.413 4.443 7,067,612 +0.03(+0.63%)
Dec 21, 2010 4.400 4.435 4.387 4.415 6,238,456 +0.03(+0.64%)
Dec 20, 2010 4.372 4.410 4.357 4.387 12,593,399 +0.05(+1.11%)
Dec 17, 2010 4.367 4.377 4.314 4.339 18,922,660 -0.04(-0.81%)
Dec 16, 2010 4.331 4.377 4.314 4.375 5,670,847 +0.04(+0.94%)
Dec 15, 2010 4.385 4.391 4.321 4.334 13,132,435 -0.05(-1.21%)
Dec 14, 2010 4.402 4.430 4.372 4.387 8,494,579 -0.00(-0.06%)
Dec 13, 2010 4.418 4.418 4.370 4.390 7,489,057 +0.01(+0.17%)
Dec 10, 2010 4.349 4.392 4.342 4.382 8,306,691 +0.05(+1.11%)
Dec 09, 2010 4.326 4.367 4.316 4.334 9,794,995 +0.02(+0.41%)
Dec 08, 2010 4.331 4.342 4.301 4.316 10,271,460 -0.01(-0.12%)
Dec 07, 2010 4.319 4.357 4.309 4.321 14,849,009 +0.03(+0.59%)
Dec 06, 2010 4.286 4.324 4.283 4.296 7,788,759 -0.01(-0.12%)
Dec 03, 2010 4.316 4.334 4.273 4.301 19,392,090 -0.03(-0.64%)
Dec 02, 2010 4.331 4.344 4.293 4.329 7,815,782 +0.01(+0.23%)
Dec 01, 2010 4.293 4.328 4.268 4.319 8,734,166 +0.08(+1.79%)
Nov 30, 2010 4.235 4.273 4.222 4.243 11,830,032 -0.03(-0.77%)
Nov 29, 2010 4.291 4.293 4.238 4.276 5,784,514 -0.04(-0.82%)
Nov 26, 2010 4.306 4.337 4.281 4.311 4,605,238 -0.02(-0.35%)
Nov 24, 2010 4.326 4.326 4.326 4.326 10,731,293 +0.01(+0.29%)
Nov 23, 2010 4.314 4.339 4.268 4.314 9,385,781 -0.03(-0.76%)
Nov 22, 2010 4.311 4.347 4.286 4.347 9,171,514 +0.03(+0.71%)
Nov 19, 2010 4.377 4.397 4.296 4.316 14,800,921 -0.06(-1.28%)
Nov 18, 2010 4.380 4.408 4.349 4.372 7,750,955 +0.02(+0.52%)
Nov 17, 2010 4.334 4.364 4.321 4.349 5,683,638 +0.02(+0.35%)
Nov 16, 2010 4.370 4.382 4.304 4.334 8,494,724 -0.06(-1.27%)
Nov 15, 2010 4.380 4.425 4.378 4.390 6,933,049 +0.03(+0.70%)
Nov 12, 2010 4.387 4.395 4.347 4.359 5,974,354 -0.05(-1.15%)
Nov 11, 2010 4.390 4.420 4.385 4.410 6,475,965 -0.00(-0.06%)
Nov 10, 2010 4.433 4.446 4.397 4.413 7,059,008 -0.02(-0.46%)
Nov 09, 2010 4.446 4.458 4.413 4.433 11,191,334 -0.01(-0.11%)
Nov 08, 2010 4.456 4.456 4.405 4.438 8,569,275 -0.03(-0.74%)
Nov 05, 2010 4.456 4.473 4.433 4.471 7,992,336 +0.03(+0.63%)
Nov 04, 2010 4.423 4.461 4.400 4.443 6,626,376 +0.06(+1.33%)
Nov 03, 2010 4.420 4.428 4.352 4.385 5,613,145 -0.02(-0.46%)
Nov 02, 2010 4.390 4.428 4.390 4.405 6,610,425 +0.05(+1.16%)
Nov 01, 2010 4.430 4.430 4.322 4.354 7,395,516 -0.04(-0.81%)
Oct 29, 2010 4.405 4.405 4.354 4.390 9,053,804 -0.04(-0.80%)
Oct 28, 2010 4.423 4.453 4.385 4.425 11,279,576 +0.04(+0.81%)
Oct 27, 2010 4.392 4.408 4.349 4.390 10,796,861 -0.04(-0.97%)
Oct 25, 2010 4.438 4.484 4.428 4.433 21,307,254 +0.00(+0.00%)
Oct 22, 2010 4.435 4.449 4.388 4.433 27,185,436 +0.01(+0.11%)
Oct 21, 2010 4.483 4.495 4.413 4.428 23,212,630 -0.04(-0.90%)
Oct 20, 2010 4.458 4.493 4.445 4.468 8,597,859 +0.03(+0.68%)
Oct 19, 2010 4.430 4.488 4.415 4.438 11,458,710 -0.04(-0.95%)
Oct 18, 2010 4.458 4.493 4.448 4.480 17,220,454 +0.03(+0.67%)
Oct 15, 2010 4.483 4.488 4.420 4.450 9,627,174 -0.01(-0.22%)
Oct 14, 2010 4.433 4.468 4.433 4.460 7,927,321 +0.03(+0.68%)
Oct 13, 2010 4.445 4.468 4.403 4.430 9,739,069 -0.00(-0.06%)
Oct 12, 2010 4.438 4.453 4.398 4.433 5,691,850 -0.02(-0.34%)
Oct 11, 2010 4.443 4.468 4.430 4.448 3,986,273 +0.00(+0.11%)
Oct 08, 2010 4.443 4.450 4.395 4.443 4,928,075 +0.03(+0.74%)
Oct 07, 2010 4.415 4.422 4.365 4.410 7,724,093 +0.02(+0.40%)
Oct 06, 2010 4.430 4.438 4.363 4.393 11,260,835 -0.04(-0.90%)
Oct 05, 2010 4.443 4.455 4.415 4.433 11,755,499 +0.03(+0.68%)
Oct 04, 2010 4.383 4.435 4.358 4.403 12,197,456 +0.00(+0.06%)
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.