$43.59 +0.50 (%) Nisource Inc - NYSE

Jan. 29, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
1/28/201544.0344.4742.9443.091,612,697
1/28/20150.170.170.170.176,100
1/27/201543.6844.3143.6843.951,814,909
1/27/20150.180.180.180.184,230
1/26/201544.1244.1843.4543.871,514,132
1/26/20150.190.190.180.1811,600
1/23/201544.4744.6444.2144.221,690,175
1/23/20150.180.180.180.1856,575
1/22/201544.7744.9043.8444.301,430,448
1/22/20150.190.190.180.1842,225
1/21/201544.0044.7943.6944.591,893,016
1/21/20150.180.210.180.1939,609
1/20/201544.2644.3043.6544.201,529,392
1/20/20150.200.200.180.1818,764
1/19/20150.180.190.180.1830,024
1/16/201543.5544.0443.3344.011,367,859
1/16/20150.160.200.150.20176,650
1/15/201543.3543.7543.1343.572,095,078
1/15/20150.190.190.140.16370,747
1/14/201542.0043.2641.9343.182,423,751
1/14/20150.200.210.190.1984,566
1/13/201542.6343.1042.0542.302,133,816
1/13/20150.210.210.190.1965,742
1/12/201542.5942.5941.7842.311,933,217
1/12/20150.210.220.200.2120,943
1/9/201542.9342.9342.0442.511,447,387
1/9/20150.210.210.200.21114,050
1/8/201542.3542.9942.1742.931,717,230
1/8/20150.200.200.200.2011,220
1/7/201541.7542.3641.5142.161,362,659
1/7/20150.210.210.200.20160,700
1/6/201541.9442.4541.2341.462,894,856
1/6/20150.230.230.210.22244,648
1/5/201542.3442.5841.8041.952,303,861
1/5/20150.230.230.230.2343,027
1/2/201542.5442.7742.0642.452,151,392
1/2/20150.250.260.240.2445,352
12/31/201443.4843.5142.3342.421,796,240
12/31/20140.250.250.230.23121,139
12/30/201444.2944.3143.2943.411,414,820
12/30/20140.260.260.240.24261,987
12/29/201444.0344.9144.0044.311,804,365
12/29/20140.260.270.260.2632,100
12/26/201443.1144.1843.1144.081,658,283
12/24/201442.0943.1842.0443.08880,474
12/24/20140.280.280.260.2687,298
12/23/201442.1142.4141.9842.101,178,597
12/23/20140.260.280.260.2770,700
12/22/201441.7842.0941.6742.031,069,644
12/22/20140.260.270.260.2652,927
12/19/201441.7442.0741.3241.732,488,347
12/19/20140.270.270.260.26141,399
12/18/201440.6341.5840.3841.572,076,786
12/18/20140.260.300.260.28147,412
12/17/201439.1940.4439.1540.303,214,497
12/17/20140.270.270.260.27342,259
12/16/201439.2340.1538.8439.101,744,204
12/16/20140.290.290.250.27180,567
12/15/201440.1040.1839.1639.281,636,822
12/15/20140.290.300.290.309,100
12/12/201440.6140.7739.9139.972,251,330
12/12/20140.290.290.280.2856,850
12/11/201440.8041.2540.6640.791,798,825
12/11/20140.310.310.280.30114,119
12/10/201441.8842.0340.6940.761,825,372
12/10/20140.310.310.290.3196,696
12/9/201441.3341.9041.1841.891,246,684
12/9/20140.310.390.310.3259,730
12/8/201441.8942.0641.3241.501,264,909
12/8/20140.320.320.290.30114,449
12/5/201441.9942.3541.6641.811,524,280
12/5/20140.270.350.270.35108,555
12/4/201442.0642.4541.8842.351,659,051
12/4/20140.330.330.280.3181,320
12/3/201441.8042.0741.6142.021,630,796
12/3/20140.340.380.320.35219,967
12/2/201441.3541.9141.2441.862,084,312
12/2/20140.340.360.330.3669,897
12/1/201441.5641.8041.4141.511,622,714
12/1/20140.350.380.320.37102,818
11/28/201441.7142.1041.7141.841,276,494
11/28/20140.400.410.360.3754,204
11/27/20140.420.420.390.4242,732
11/26/201441.8241.9741.5541.821,205,212
11/26/20140.400.440.400.4441,733
11/25/201441.4041.8441.1941.701,525,993
11/25/20140.400.400.400.4022,850
11/24/201441.4741.7241.3041.371,432,397
11/24/20140.400.410.400.4128,877
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center