$16.88 +0.04 (%) Nisource Inc - NYSE

Jul. 7, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
7/6/201516.9517.0916.6516.8411,162,984
7/6/20150.040.040.040.040
7/3/20150.040.040.030.0498,800
7/2/201517.6117.9416.9116.9916,010,299
7/2/20150.050.050.040.04671,487
7/1/201545.6145.7145.0145.453,740,554
6/30/201545.6146.0245.4445.592,910,080
6/30/20150.050.050.050.0518,175
6/29/201546.3046.8145.9245.952,179,037
6/29/20150.060.060.050.0517,000
6/26/201546.5346.5346.1146.252,947,353
6/26/20150.060.060.060.060
6/25/201547.1047.2246.4346.542,130,975
6/25/20150.060.060.060.060
6/24/201547.2347.3446.8247.001,898,457
6/24/20150.050.060.050.062,625
6/23/201546.8348.0946.8347.362,161,431
6/23/20150.060.060.060.06192,700
6/22/201548.2748.9148.0648.312,432,633
6/22/20150.060.060.060.062,000
6/19/201548.4548.7248.0248.052,704,422
6/19/20150.060.060.060.062,790
6/18/201548.4148.9648.2548.723,515,394
6/18/20150.050.060.050.06100,397
6/17/201546.6949.1646.6948.406,544,893
6/17/20150.060.060.050.0573,900
6/16/201546.1846.6845.9946.672,277,698
6/16/20150.060.060.060.0673,000
6/15/201546.0046.4945.7046.352,622,356
6/15/20150.060.060.060.0621,618
6/12/201546.0746.3345.8345.961,838,534
6/12/20150.060.070.060.0750,450
6/11/201545.8946.3745.7146.352,356,954
6/11/20150.070.070.070.0711,293
6/10/201545.3745.8145.2145.641,426,181
6/10/20150.060.060.060.0625,390
6/9/201545.0345.3344.9645.061,057,107
6/9/20150.070.070.060.067,000
6/8/201545.3245.5444.9845.011,729,322
6/8/20150.060.060.060.0612,000
6/5/201545.1945.4244.7745.291,451,050
6/5/20150.070.070.070.078,000
6/4/201545.8346.2445.6445.681,347,752
6/4/20150.060.060.060.0621,000
6/3/201546.5246.6845.8346.041,953,217
6/3/20150.060.060.060.0623,000
6/2/201546.8146.8346.1446.521,639,396
6/2/20150.060.060.060.0657,050
6/1/201547.1447.4247.0247.061,289,436
6/1/20150.060.060.060.0622,000
5/29/201547.3147.5347.0947.181,935,757
5/29/20150.060.060.060.060
5/28/201546.8547.4146.5147.361,760,478
5/28/20150.060.060.060.0619,200
5/27/201547.0747.2146.7346.851,854,586
5/27/20150.060.060.060.06171,000
5/26/201547.2247.2646.8647.043,047,136
5/26/20150.050.050.050.0559,250
5/25/20150.060.060.060.0614,000
5/22/201547.1147.6346.8147.321,987,258
5/22/20150.060.060.060.0628,200
5/21/201547.0847.4246.7447.092,310,738
5/21/20150.060.060.050.05189,850
5/20/201546.9647.7946.8347.213,744,133
5/20/20150.050.060.050.0630,009
5/19/201546.2147.1046.1446.932,618,091
5/19/20150.060.060.060.06243,500
5/18/201545.2046.6045.1046.583,878,293
5/15/201544.1845.4944.0845.482,892,686
5/15/20150.070.070.060.0656,500
5/14/201544.1444.8444.0544.162,776,708
5/14/20150.070.070.070.0719,912
5/13/201544.5844.8543.8143.943,202,996
5/13/20150.070.070.070.07149,700
5/12/201544.1644.5843.8444.462,855,594
5/12/20150.070.070.070.07496,100
5/11/201544.3445.0844.1644.382,633,024
5/11/20150.080.080.080.0877,022
5/8/201543.6144.4243.5644.072,608,621
5/8/20150.090.090.080.08104,431
5/7/201542.9643.3042.8943.031,372,423
5/7/20150.080.080.080.0841,867
5/6/201543.2343.4242.2542.862,275,327
5/6/20150.080.080.080.083,174
5/5/201544.0644.1342.8943.121,858,646
5/5/20150.080.090.070.08215,600
5/4/201543.8844.6143.8844.141,078,531
5/4/20150.080.080.070.07189,474
5/1/201543.4843.9143.2043.862,057,228
5/1/20150.080.080.080.082,000
4/30/201544.0244.5043.1343.422,336,986
4/30/20150.090.090.080.0833,276
4/29/201544.0344.1443.7144.001,571,592
4/29/20150.090.090.090.094,000
4/28/201543.9044.5143.8044.301,883,518
4/28/20150.090.090.090.0933,354
4/27/201545.0045.0044.1044.401,767,908
4/27/20150.100.100.100.106,700
4/24/201544.5745.2544.5744.871,528,410
4/24/20150.080.090.080.0926,425
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!