$41.45 -1.45 (%) Nisource Inc - NYSE

Mar. 6, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NI historical data

Date Open High Low Close Volume
3/5/201542.6143.0142.3942.901,409,762
3/5/20150.110.130.110.1397,500
3/4/201542.3642.6042.1942.451,165,973
3/4/20150.120.120.120.1212,500
3/3/201542.3042.6342.0242.511,136,543
3/3/20150.120.130.120.1245,691
3/2/201542.8342.9342.0242.342,381,162
3/2/20150.120.120.110.12151,459
2/27/201542.5842.9542.3742.912,020,550
2/27/20150.130.130.120.12137,786
2/26/201543.1443.3742.5142.542,482,565
2/26/20150.140.140.130.13154,118
2/25/201543.7943.9742.8843.071,657,315
2/25/20150.130.150.130.13312,568
2/24/201543.6244.1643.4343.84980,748
2/24/20150.140.140.130.14133,060
2/23/201543.5643.7243.2643.701,222,722
2/23/20150.160.160.140.14172,125
2/20/201543.5943.8342.9643.621,516,406
2/20/20150.160.160.150.1548,537
2/19/201544.0144.2443.3143.472,495,591
2/19/20150.160.160.160.1627,202
2/18/201542.6544.3442.5943.914,055,419
2/18/20150.160.160.160.1650,450
2/17/201542.4242.8642.0942.563,121,140
2/17/20150.160.160.160.1655,340
2/13/201543.2443.3342.1942.522,924,431
2/13/20150.160.160.160.1683,600
2/12/201543.3943.5742.8343.372,750,639
2/12/20150.160.170.160.1639,284
2/11/201544.5144.5142.9543.253,268,763
2/11/20150.160.170.160.1736,500
2/10/201543.0545.1043.0544.874,015,061
2/10/20150.170.170.170.171,300
2/9/201543.0843.3742.7243.082,188,414
2/9/20150.170.170.160.1747,730
2/6/201544.8344.8342.7343.143,349,285
2/6/20150.180.180.170.1840,422
2/5/201544.5845.0044.1045.002,175,584
2/5/20150.190.190.180.1860,532
2/4/201544.6544.8844.4044.552,548,789
2/4/20150.180.190.180.1958,810
2/3/201543.9145.0343.7744.982,801,326
2/3/20150.170.180.170.18110,250
2/2/201543.4144.0742.8543.912,313,541
2/2/20150.160.160.160.1627,600
1/30/201543.3644.1243.2043.261,881,868
1/30/20150.160.160.160.1627,412
1/29/201543.0343.7642.8343.681,671,956
1/29/20150.170.170.160.1633,176
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center