$41.40 +0.14 (%) Nisource Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
11/21/201441.7141.9541.0941.403,150,671
11/21/20140.420.420.400.4048,765
11/20/201440.8041.2940.6641.261,752,941
11/20/20140.440.440.410.4146,629
11/19/201440.9641.1940.6740.941,835,473
11/19/20140.430.470.410.4142,796
11/18/201441.2441.4340.9941.073,689,318
11/18/20140.450.460.430.4414,752
11/17/201440.8141.1140.6941.111,592,315
11/17/20140.460.460.440.4431,498
11/14/201441.0741.1140.5940.792,145,767
11/14/20140.450.470.450.4721,223
11/13/201441.7241.7340.9941.241,951,943
11/13/20140.470.470.440.44138,246
11/12/201442.1642.2341.3941.572,167,223
11/12/20140.460.480.460.4870,276
11/11/201442.4742.5442.0042.511,383,344
11/11/20140.470.470.470.473,964
11/10/201442.3042.4742.1442.461,642,151
11/10/20140.440.490.440.4751,281
11/7/201442.2642.4142.0142.381,965,692
11/7/20140.440.450.440.4531,276
11/6/201442.5642.5941.8542.272,528,676
11/6/20140.440.450.440.4427,773
11/5/201441.9642.6841.7342.672,360,288
11/5/20140.440.440.420.4419,312
11/4/201442.6442.7741.5241.581,860,236
11/4/20140.500.510.430.4357,195
11/3/201442.0642.7541.9242.632,424,130
11/3/20140.470.470.460.4637,648
10/31/201442.4742.5041.5642.062,216,773
10/31/20140.440.490.430.4645,014
10/30/201442.0342.4640.7642.371,687,292
10/30/20140.410.440.400.4489,470
10/29/201441.8541.9141.1141.621,411,355
10/29/20140.420.430.380.39521,546
10/28/201441.6142.0641.5042.031,934,924
10/28/20140.420.430.390.4116,870
10/27/201441.7341.9141.4741.581,137,953
10/27/20140.380.440.380.4235,125
10/24/201441.3942.1041.3341.761,612,179
10/24/20140.370.370.360.3712,910
10/23/201441.0941.5941.0641.281,240,041
10/23/20140.360.370.360.36113,236
10/22/201440.9841.5040.6240.761,818,329
10/22/20140.370.370.360.36147,473
10/21/201441.1641.1640.7941.011,658,937
10/21/20140.380.380.370.37176,202
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center