Nisource Inc $38.65

down -0.14


22/8/2014 04:03 PM  |  NYSE : NI  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
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
8/8/20140.060.060.060.060
8/7/201436.6636.8536.4036.591,586,761
8/7/20140.060.060.060.06184,375
8/6/201436.3136.6936.0036.534,185,316
8/6/20140.060.060.060.06712,350
8/5/201437.2837.3336.5036.693,145,419
8/5/20140.060.060.060.0678,400
8/4/201437.2437.4136.3237.383,530,923
8/1/201437.6437.9437.1737.242,721,339
8/1/20140.060.060.060.06115,600
7/31/201437.7838.4537.3137.683,076,000
7/31/20140.060.060.060.06668,389
7/30/201438.8539.0738.2038.512,290,137
7/30/20140.060.060.060.06265,850
7/29/201439.1539.3538.8338.852,072,354
7/29/20140.060.060.060.06301,200
7/28/201439.2439.4839.1139.392,028,641
7/28/20140.070.070.060.061,581,800
7/25/201439.4739.6239.2839.311,156,201
7/25/20140.070.070.060.06132,000
7/24/201439.4439.7039.2839.581,047,867
7/24/20140.060.070.060.0761,041
7/23/201439.4439.5639.2439.431,051,837
7/23/20140.070.070.060.06344,519
7/22/201439.2939.5639.2539.451,236,269
7/22/20140.070.070.060.07355,950
7/21/201439.2039.3338.8239.22979,111
7/21/20140.070.070.060.07411,900
7/18/201438.3839.2938.2739.222,576,082
7/18/20140.070.070.070.07213,191
7/17/201438.5638.8238.4138.44908,751
7/17/20140.070.070.070.07171,044
7/16/201438.8038.8138.4538.711,182,758
7/16/20140.070.070.070.07490,992
7/15/201438.6739.0638.6538.741,202,692
7/15/20140.080.080.070.08887,936
7/14/201439.2039.2438.7438.771,531,308
7/14/20140.080.080.080.081,300,500
7/11/201438.8039.2038.8039.091,981,792
7/11/20140.070.080.070.082,051,500
7/10/201438.3739.0238.2438.931,699,305
7/10/20140.070.080.070.082,789,323
7/9/201438.4138.6038.0638.512,074,289
7/9/20140.070.070.070.071,282,257
7/8/201438.2338.4638.1338.271,892,997
7/8/20140.070.070.060.0696,175
7/7/201438.2738.6338.0538.251,745,989
7/7/20140.070.070.070.07652,749
7/4/20140.070.070.060.06107,972
7/3/201438.4738.6238.1538.181,232,797
7/3/20140.070.070.070.07361,792
7/2/201439.1039.1738.4938.602,062,413
7/2/20140.060.070.060.07245,600
7/1/201439.4339.5339.0339.162,026,586
6/30/201439.1439.4838.9739.342,513,349
6/30/20140.060.070.060.07144,925
6/27/201439.2939.6239.1639.232,448,107
6/27/20140.060.060.060.063,125
6/26/201439.3639.5439.0639.393,287,477
6/26/20140.070.070.060.06276,211
6/25/201438.4639.6938.4439.454,257,888
6/25/20140.060.070.060.07212,901
6/24/201438.4738.8738.4438.571,420,930
6/24/20140.070.070.060.07525,746
6/23/201438.6538.8138.3138.561,073,724
6/23/20140.070.070.060.07158,140
6/20/201438.7938.9838.4938.522,548,897
6/20/20140.060.070.060.0729,445
6/19/201438.3038.8838.2338.812,551,047
6/19/20140.070.070.060.07136,050
6/18/201437.6138.3137.5738.291,661,085
6/18/20140.070.070.070.0754,903
6/17/201437.4437.7037.2437.612,181,271
6/17/20140.070.070.060.07418,850
6/16/201437.1837.9037.1037.551,701,323
6/16/20140.070.070.070.0763,126
6/13/201436.9637.2136.7537.191,442,435
6/13/20140.070.070.070.0780,138
6/12/201436.7137.0336.1836.991,997,896
Trading Center