$46.87 +0.02 (%) Nisource Inc - NYSE

May. 28, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
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
4/23/201544.2144.8644.2144.591,695,861
4/23/20150.070.080.070.08300,600
4/22/201543.8944.4443.5444.192,197,813
4/22/20150.070.070.070.0733,100
4/21/201543.6344.2243.5043.682,272,477
4/21/20150.080.080.070.07195,362
4/20/201543.3243.8243.1943.512,724,865
4/20/20150.070.080.070.08182,895
4/17/201542.9543.3242.8043.152,253,327
4/17/20150.080.080.070.07560,962
4/16/201543.6443.6842.9543.332,292,412
4/16/20150.090.090.080.08189,807
4/15/201543.3943.8843.2643.762,254,255
4/15/20150.090.090.080.09168,468
4/14/201543.3343.5443.0743.292,398,769
4/14/20150.110.110.080.09631,347
4/13/201543.9443.9443.2243.221,615,957
4/13/20150.120.130.120.12100,852
4/10/201543.7743.9843.4143.881,313,473
4/10/20150.110.110.110.1110,900
4/9/201543.9243.9243.4043.631,250,947
4/9/20150.110.110.110.116,710
4/8/201544.3244.3743.8344.031,553,069
4/8/20150.120.120.110.11518,305
4/7/201544.5744.6444.1844.201,666,666
4/7/20150.120.120.120.1257,415
4/6/201544.3744.9444.1844.671,240,203
4/6/20150.110.110.110.114,000
4/2/201544.3144.8644.0744.162,338,693
4/2/20150.120.120.120.1235,523
4/1/201544.0644.4543.5044.252,601,680
4/1/20150.140.140.120.1286,086
3/31/201544.1844.6443.8844.162,902,503
3/31/20150.150.150.140.144,848
3/30/201544.0044.3543.7544.181,981,867
3/30/20150.150.150.140.1420,874
3/27/201542.6744.1542.5543.922,976,383
3/27/20150.160.160.140.1441,045
3/26/201543.1043.3442.7842.802,023,000
3/26/20150.130.160.130.16310,243
3/25/201543.2743.5242.9943.092,804,583
3/25/20150.120.120.120.1218,318
3/24/201543.5843.8043.0743.091,516,057
3/24/20150.120.120.120.1219,994
3/23/201543.8744.1243.6543.722,316,533
3/23/20150.120.120.120.122,602
3/20/201543.4644.1143.2543.982,690,622
3/20/20150.110.120.110.12104,750
3/19/201543.6444.0643.1443.201,660,860
3/19/20150.110.110.100.1142,707
3/18/201541.9644.0341.7443.772,156,537
3/18/20150.100.110.100.1196,200
3/17/201541.7942.0041.5841.921,796,483
3/17/20150.110.110.100.10568,842
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center