$41.06 +0.32 (%) Nisource Inc - NYSE

Oct. 21, 2014 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
10/20/201439.7240.7939.6940.742,019,878
10/20/20140.400.400.360.38462,350
10/17/201439.6540.0839.4039.702,702,855
10/17/20140.400.400.370.3998,803
10/16/201438.2039.7837.9039.433,110,384
10/16/20140.370.400.360.39634,377
10/15/201438.7339.0437.5838.593,496,928
10/15/20140.470.470.370.38431,500
10/14/201440.1740.2538.8539.114,343,311
10/14/20140.420.540.420.4777,615
10/13/201440.6140.8839.8239.861,559,587
10/10/201440.7641.1540.5040.563,245,640
10/10/20140.380.390.380.3927,262
10/9/201442.1542.2940.5240.603,461,937
10/9/20140.380.400.380.3911,707
10/8/201441.4942.1841.3342.161,669,216
10/8/20140.390.410.380.39199,228
10/7/201441.3441.7941.3341.442,443,587
10/7/20140.380.390.380.39116,875
10/6/201441.2741.6441.2141.541,979,132
10/6/20140.390.390.380.3835,566
10/3/201440.7941.3140.5141.231,907,312
10/3/20140.400.410.390.39225,349
10/2/201440.8841.1640.4240.782,525,284
10/2/20140.420.420.360.411,525,534
10/1/201440.9441.4440.7840.862,551,961
10/1/20140.450.450.420.4226,639
9/30/201441.2541.7040.8940.983,858,349
9/30/20140.480.480.450.4842,440
9/29/201440.2641.4639.6140.848,635,719
9/29/20140.440.480.410.4845,931
9/26/201438.6338.7838.4138.582,680,980
9/26/20140.410.440.390.44139,717
9/25/201439.0539.2438.5738.651,994,488
9/25/20140.450.450.390.40240,179
9/24/201439.3939.3939.0339.101,155,435
9/24/20140.480.480.450.47675,116
9/23/201439.2139.6839.0639.333,343,995
9/23/20140.490.500.490.4933,856
9/22/201439.6339.6439.2439.261,850,787
9/22/20140.580.580.470.50669,434
9/19/201439.5240.3239.2439.764,238,552
9/19/20140.570.600.550.58120,074
9/18/201439.3839.6338.9239.231,573,468
9/18/20140.510.570.500.5759,494
9/17/201439.6239.7139.1239.371,114,236
9/17/20140.550.550.500.51245,855
9/16/201438.8539.6538.8539.471,373,073
9/16/20140.060.060.060.06269,342
9/15/201439.0639.2438.8238.931,498,478
9/15/20140.060.060.060.061,333,455
9/12/201439.8339.8638.8539.032,249,947
9/12/20140.060.060.060.061,028,788
9/11/201439.9540.1239.7340.011,141,680
9/11/20140.060.060.060.06260,063
9/10/201440.0940.2039.8339.961,232,072
9/10/20140.070.070.060.06436,300
9/9/201440.2640.5439.9940.172,184,261
9/9/20140.060.070.060.07473,783
9/8/201440.3440.6340.1340.391,519,096
9/8/20140.060.060.060.06569,107
9/5/201439.9540.6639.9540.402,547,844
9/5/20140.070.070.060.06120,715
9/4/201439.6540.0439.6439.841,844,806
9/4/20140.060.060.060.06270,545
9/3/201439.7740.0339.6539.801,358,178
9/3/20140.060.060.060.06401,343
9/2/201439.6240.0339.4139.681,896,115
9/2/20140.060.060.060.06116,414
8/29/201439.4839.8139.4439.671,248,936
8/29/20140.060.060.060.06364,362
8/28/201439.0339.5638.9339.511,302,570
8/28/20140.060.060.060.06187,745
8/27/201438.6939.3838.5939.081,453,493
8/27/20140.060.070.060.06311,935
8/26/201438.7838.9838.5138.551,348,861
8/26/20140.060.060.060.06720,539
8/25/201438.8438.9238.6838.791,839,410
8/25/20140.070.070.060.06336,950
8/22/201438.7838.9138.4438.651,353,613
8/22/20140.070.070.060.06421,330
8/21/201438.9639.0438.7038.791,358,514
8/21/20140.060.070.060.076,725
8/20/201438.9939.0538.7838.921,374,316
8/20/20140.070.070.060.061,328,490
8/19/201438.5838.9738.5538.961,268,740
8/19/20140.070.070.070.07420,554
8/18/201438.7238.7538.4138.511,367,676
8/18/20140.070.070.070.07179,099
8/15/201438.5638.9438.3938.681,814,724
8/15/20140.070.070.070.07710,010
8/14/201438.0638.4937.9338.441,078,720
8/14/20140.070.070.070.0720,550
8/13/201437.6938.1137.6537.961,254,233
8/13/20140.070.070.070.07939,769
8/12/201437.4737.7437.2937.611,488,571
8/12/20140.060.070.060.06377,375
8/11/201437.3737.7037.3237.441,480,884
8/11/20140.060.070.060.061,299,692
8/8/201436.6037.3236.6037.322,223,269
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center