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 (%)
Feb 26, 2010 3.659 3.693 3.637 3.656 37,348,304 +0.01(+0.20%)
Feb 25, 2010 3.608 3.654 3.588 3.649 7,414,684 -0.00(-0.13%)
Feb 24, 2010 3.661 3.678 3.608 3.654 12,028,972 -0.01(-0.20%)
Feb 23, 2010 3.700 3.710 3.651 3.661 9,909,935 -0.04(-1.12%)
Feb 22, 2010 3.712 3.722 3.688 3.702 10,539,150 +0.01(+0.33%)
Feb 19, 2010 3.637 3.702 3.620 3.690 10,115,878 +0.04(+1.07%)
Feb 18, 2010 3.632 3.683 3.629 3.651 13,490,757 +0.01(+0.20%)
Feb 17, 2010 3.671 3.671 3.639 3.644 8,452,760 -0.01(-0.27%)
Feb 16, 2010 3.605 3.654 3.586 3.654 12,796,663 +0.09(+2.53%)
Feb 12, 2010 3.573 3.564 3.564 3.564 39,617,556 -0.04(-1.01%)
Feb 11, 2010 3.554 3.605 3.530 3.600 11,919,841 +0.02(+0.48%)
Feb 10, 2010 3.612 3.617 3.559 3.583 9,837,317 -0.02(-0.61%)
Feb 09, 2010 3.581 3.654 3.569 3.605 14,393,693 +0.03(+0.95%)
Feb 08, 2010 3.564 3.593 3.544 3.571 9,257,822 -0.00(-0.07%)
Feb 05, 2010 3.581 3.593 3.513 3.573 11,647,968 -0.01(-0.34%)
Feb 04, 2010 3.651 3.656 3.586 3.586 9,910,884 -0.09(-2.51%)
Feb 03, 2010 3.649 3.700 3.649 3.678 9,950,462 -0.01(-0.40%)
Feb 02, 2010 3.610 3.695 3.581 3.693 14,144,842 +0.07(+1.97%)
Feb 01, 2010 3.486 3.649 3.469 3.622 23,368,332 +0.15(+4.40%)
Jan 29, 2010 3.503 3.530 3.469 3.469 14,274,222 -0.01(-0.42%)
Jan 28, 2010 3.525 3.544 3.466 3.483 15,901,291 -0.03(-0.97%)
Jan 27, 2010 3.559 3.569 3.481 3.517 14,513,214 -0.03(-0.89%)
Jan 26, 2010 3.518 3.566 3.496 3.549 10,157,311 +0.03(+0.95%)
Jan 25, 2010 3.525 3.551 3.477 3.516 12,466,832 +0.02(+0.62%)
Jan 22, 2010 3.561 3.595 3.489 3.494 19,491,182 -0.07(-1.95%)
Jan 21, 2010 3.659 3.700 3.532 3.563 37,182,500 -0.14(-3.82%)
Jan 20, 2010 3.698 3.705 3.659 3.705 6,273,171 -0.01(-0.39%)
Jan 19, 2010 3.671 3.719 3.647 3.719 4,836,982 +0.06(+1.50%)
Jan 15, 2010 3.698 3.664 3.664 3.664 21,866,788 -0.06(-1.48%)
Jan 14, 2010 3.717 3.731 3.702 3.719 5,337,387 +0.00(+0.13%)
Jan 13, 2010 3.686 3.719 3.649 3.714 10,776,852 +0.06(+1.57%)
Jan 12, 2010 3.635 3.695 3.619 3.657 10,683,822 +0.01(+0.33%)
Jan 11, 2010 3.604 3.652 3.583 3.645 13,038,514 +0.05(+1.26%)
Jan 08, 2010 3.595 3.626 3.563 3.599 25,806,836 -0.02(-0.53%)
Jan 07, 2010 3.655 3.667 3.597 3.619 12,144,989 -0.05(-1.24%)
Jan 06, 2010 3.710 3.719 3.641 3.664 12,104,754 -0.04(-1.16%)
Jan 05, 2010 3.726 3.746 3.671 3.707 14,402,874 -0.01(-0.26%)
Jan 04, 2010 3.729 3.760 3.698 3.717 11,322,675 +0.03(+0.85%)
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%)
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.