$24.12 +0.08 (%) Nisource Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
5/27/201624.0924.1723.9424.122,582,171
5/26/201623.9224.2023.8324.042,363,951
5/25/201624.2124.2123.8623.952,439,737
5/24/201623.7524.0723.7424.074,063,974
5/23/201623.8623.9723.6723.682,193,282
5/20/201623.6223.8423.4123.824,648,167
5/19/201623.3123.5923.1223.523,049,121
5/18/201623.7323.9623.3323.454,161,499
5/17/201624.2224.3123.7423.902,692,112
5/16/201624.1224.3123.9924.303,084,714
5/13/201623.9924.2123.7524.123,361,665
5/12/201623.7524.0023.5923.962,533,032
5/11/201623.5823.8423.5423.792,282,500
5/10/201623.6223.7023.4623.532,818,834
5/9/201623.4723.6523.3423.602,232,168
5/6/201623.4623.5223.1223.413,059,132
5/5/201623.5323.7923.4423.483,040,531
5/4/201623.0723.7223.0123.532,929,900
5/3/201622.9623.3422.9123.112,847,302
5/2/201622.6923.1122.6022.963,054,145
4/29/201622.4322.7322.2522.711,937,667
4/28/201622.2922.6322.2122.551,841,303
4/27/201622.2422.6022.0122.492,266,100
4/26/201622.4222.5822.2122.292,392,960
4/25/201622.2222.3322.1722.333,293,048
4/22/201622.2122.5022.1522.253,462,545
4/21/201622.9623.0721.9722.136,310,153
4/20/201623.9624.0023.0223.073,960,764
4/19/201623.8324.0123.7723.981,992,049
4/18/201623.6923.8223.5223.821,581,695
4/15/201623.4723.7223.3723.681,648,704
4/14/201623.3123.5223.2223.431,670,485
4/13/201623.6823.7723.3523.402,495,564
4/12/201623.5223.7523.3023.631,721,893
4/11/201623.5923.7123.3423.472,027,436
4/8/201623.4923.7023.4723.551,469,699
4/7/201623.4223.4523.2823.422,289,094
4/6/201623.2423.4623.1323.443,216,059
4/5/201623.5123.6723.2223.243,483,453
4/4/201623.8123.9223.4223.602,348,961
4/1/201623.4123.8923.4023.822,962,921
3/31/201623.4123.7423.3723.562,854,733
3/30/201623.2123.5623.1923.392,170,227
3/29/201622.7023.1722.5323.172,304,990
3/28/201622.9923.2122.8422.921,850,866
3/24/201622.9823.1522.8623.032,304,188
3/23/201622.8423.1422.7323.021,600,076
3/22/201622.9223.0022.7522.801,285,810
3/21/201622.8322.9422.6022.892,197,755
3/18/201623.3523.3522.7922.804,019,519
3/17/201623.2023.4223.1123.332,056,440
3/16/201622.6523.1522.4923.101,985,626
3/15/201622.7422.9622.5722.672,853,771
3/14/201622.6622.9022.6622.781,542,158
3/11/201622.8422.9922.6722.741,848,784
3/10/201622.5022.8222.4122.772,101,230
3/9/201622.5122.7922.4822.621,169,129
3/8/201622.4122.6622.3022.481,999,069
3/7/201622.2422.5522.1622.363,312,632
3/4/201622.2322.5122.0922.401,996,967
3/3/201622.0822.3621.8722.342,536,865
3/2/201621.4122.1020.9422.072,960,783
3/1/201621.5721.7221.4421.502,537,063
2/29/201621.5221.7321.4721.482,250,641
2/26/201621.9222.0021.4521.512,716,525
2/25/201621.8622.0621.7422.031,971,561
2/24/201621.7021.9121.6221.752,485,387
2/23/201621.8822.0221.7521.803,131,776
2/22/201621.8222.0721.6821.912,411,707
2/19/201621.7322.1421.5221.873,275,952
2/19/20160.040.040.020.0381,041
2/18/201621.2522.1021.1521.874,141,103
2/18/20160.020.040.020.04204,200
2/17/201621.1721.4920.8821.354,240,518
2/17/20160.020.020.020.020
2/16/201621.4421.5620.9621.112,595,644
2/16/20160.020.020.020.0245,955
2/12/201621.3821.3921.0221.283,222,812
2/12/20160.020.020.020.020
2/11/201621.3521.4220.9421.104,161,717
2/11/20160.020.020.020.0286,001
2/10/201621.2021.6521.0621.484,691,614
2/10/20160.020.030.020.03325,000
2/9/201620.8021.3820.7621.242,964,705
2/9/20160.020.020.020.02147,300
2/8/201621.0721.2420.7220.911,950,299
2/8/20160.020.020.020.0255,000
2/5/201621.0721.1420.6820.983,763,549
2/5/20160.020.020.020.0226,570
2/4/201621.4521.5321.0621.163,624,007
2/4/20160.020.030.020.02154,510
2/3/201621.3821.6621.3121.484,137,968
2/3/20160.020.020.020.026,000
2/2/201621.2321.5321.0721.265,417,258
2/2/20160.020.030.020.0228,245
2/1/201621.0221.3220.8521.304,254,808
2/1/20160.020.020.020.02850
1/29/201621.0121.1320.8621.014,958,273
1/29/20160.020.020.020.0241,958
1/28/201620.2720.8520.2020.753,868,182
  • Showing 1-100 of 2,444 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center