Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NiSource
(NY:
NI
)
29.06
+1.08 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
3.694
3.736
3.684
3.694
9,119,472
+0.01(+0.27%)
May 27, 2010
3.649
3.696
3.630
3.684
10,521,253
+0.09(+2.54%)
May 26, 2010
3.578
3.657
3.538
3.593
405
+0.05(+1.32%)
May 25, 2010
3.556
3.565
3.488
3.546
24,324,194
-0.09(-2.58%)
May 24, 2010
3.662
3.721
3.617
3.639
12,083,007
-0.03(-0.81%)
May 21, 2010
3.615
3.669
3.593
3.669
12,578,611
+0.01(+0.41%)
May 20, 2010
3.684
3.736
3.649
3.654
15,195,935
-0.14(-3.65%)
May 19, 2010
3.867
3.867
3.763
3.793
18,274,194
-0.07(-1.85%)
May 18, 2010
3.936
3.970
3.844
3.864
199,260
-0.05(-1.26%)
May 17, 2010
3.919
3.944
3.835
3.914
9,112,655
+0.01(+0.32%)
May 14, 2010
3.901
3.941
3.869
3.901
10,121,586
-0.05(-1.25%)
May 13, 2010
3.968
4.005
3.936
3.951
7,744,472
-0.03(-0.68%)
May 12, 2010
3.921
3.998
3.901
3.978
9,032,084
+0.05(+1.38%)
May 11, 2010
3.931
3.983
3.919
3.923
13,802,435
+0.01(+0.32%)
May 10, 2010
3.884
3.911
3.864
3.911
17,455,420
+0.12(+3.13%)
May 07, 2010
3.854
3.894
3.746
3.793
22,269,830
-0.05(-1.22%)
May 06, 2010
3.842
3.990
3.570
3.840
6,006
-0.23(-5.70%)
May 05, 2010
4.057
4.072
3.978
4.072
17,253,928
-0.03(-0.66%)
May 04, 2010
4.064
4.131
4.052
4.099
13,058,800
-0.02(-0.42%)
May 03, 2010
4.037
4.128
4.025
4.116
11,646,136
+0.09(+2.27%)
Apr 30, 2010
4.025
4.099
4.025
4.025
11,101,782
-0.01(-0.24%)
Apr 29, 2010
4.005
4.081
3.998
4.035
12,991,659
+0.04(+1.05%)
Apr 28, 2010
3.978
4.020
3.948
3.993
12,894,584
+0.03(+0.81%)
Apr 27, 2010
4.029
4.040
3.951
3.960
11,162,922
-0.08(-1.99%)
Apr 26, 2010
4.075
4.090
4.038
4.041
7,670,194
-0.03(-0.66%)
Apr 23, 2010
3.987
4.068
3.980
4.068
8,646,387
+0.07(+1.83%)
Apr 22, 2010
3.975
4.004
3.946
3.995
8,204,373
+0.00(+0.00%)
Apr 21, 2010
3.995
4.026
3.990
3.995
49,329
-0.01(-0.30%)
Apr 20, 2010
4.012
4.031
3.987
4.007
10,585,863
+0.02(+0.43%)
Apr 19, 2010
3.960
3.995
3.939
3.990
14,770,257
+0.02(+0.43%)
Apr 16, 2010
3.975
4.007
3.956
3.973
13,827,887
-0.00(-0.06%)
Apr 15, 2010
3.956
3.990
3.953
3.975
5,629,252
-0.00(-0.12%)
Apr 14, 2010
3.960
3.985
3.941
3.980
11,465,635
+0.03(+0.68%)
Apr 13, 2010
3.958
3.970
3.924
3.953
3,573,044
-0.01(-0.25%)
Apr 12, 2010
3.963
3.985
3.958
3.963
3,589,440
+0.01(+0.18%)
Apr 09, 2010
3.953
3.956
3.924
3.956
23,135,720
+0.01(+0.31%)
Apr 08, 2010
3.963
3.965
3.924
3.943
5,880,556
-0.03(-0.80%)
Apr 07, 2010
4.009
4.029
3.936
3.975
8,213,530
-0.03(-0.73%)
Apr 06, 2010
3.948
4.012
3.941
4.004
4,760,343
+0.04(+0.98%)
Apr 05, 2010
3.936
3.975
3.936
3.965
6,945,939
+0.03(+0.80%)
Apr 01, 2010
3.861
3.934
3.934
3.934
20,146,874
+0.09(+2.28%)
Mar 31, 2010
3.887
3.897
3.846
3.846
7,765,141
-0.05(-1.19%)
Mar 30, 2010
3.892
3.902
3.878
3.892
4,476,860
+0.00(+0.13%)
Mar 29, 2010
3.851
3.895
3.839
3.887
5,574,389
+0.05(+1.20%)
Mar 26, 2010
3.812
3.875
3.810
3.841
22,687,462
+0.04(+1.09%)
Mar 25, 2010
3.831
3.851
3.800
3.800
5,151,778
-0.02(-0.57%)
Mar 24, 2010
3.841
3.858
3.814
3.822
6,201,776
-0.04(-1.01%)
Mar 23, 2010
3.822
3.868
3.805
3.861
6,178,696
+0.04(+1.02%)
Mar 22, 2010
3.807
3.827
3.790
3.822
4,804,616
-0.01(-0.19%)
Mar 19, 2010
3.834
3.866
3.785
3.829
10,096,245
-0.01(-0.19%)
Mar 18, 2010
3.849
3.851
3.812
3.836
5,794,960
-0.02(-0.44%)
Mar 17, 2010
3.822
3.868
3.812
3.853
6,601,332
+0.04(+0.96%)
Mar 16, 2010
3.773
3.817
3.761
3.817
6,682,619
+0.04(+1.10%)
Mar 15, 2010
3.751
3.775
3.746
3.775
5,428,502
+0.00(+0.13%)
Mar 12, 2010
3.807
3.814
3.756
3.771
6,291,591
-0.02(-0.51%)
Mar 11, 2010
3.768
3.793
3.744
3.790
5,924,808
+0.00(+0.13%)
Mar 10, 2010
3.766
3.785
3.744
3.785
6,893,224
+0.03(+0.78%)
Mar 09, 2010
3.766
3.766
3.729
3.756
5,109,382
+0.00(+0.05%)
Mar 08, 2010
3.737
3.761
3.734
3.754
4,597,810
+0.01(+0.28%)
Mar 05, 2010
3.700
3.744
3.683
3.744
5,960,113
+0.06(+1.59%)
Mar 04, 2010
3.688
3.710
3.651
3.685
8,130,916
-0.00(-0.07%)
Mar 03, 2010
3.685
3.707
3.666
3.688
7,241,302
+0.00(+0.07%)
Mar 02, 2010
3.702
3.717
3.618
3.685
10,326,836
-0.01(-0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.