$41.73 +0.16 (%) Nisource Inc - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center