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
)
29.12
-0.11 (-0.38%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 31, 2012
6.768
6.830
6.722
6.789
9,374,078
+0.01(+0.20%)
May 30, 2012
6.797
6.841
6.743
6.776
7,439,158
-0.06(-0.87%)
May 29, 2012
6.800
6.852
6.792
6.835
4,788,812
+0.06(+0.88%)
May 25, 2012
6.754
6.814
6.754
6.776
4,852,172
+0.02(+0.32%)
May 24, 2012
6.700
6.789
6.700
6.754
6,505,555
+0.06(+0.89%)
May 23, 2012
6.681
6.714
6.605
6.695
9,486,722
-0.01(-0.12%)
May 22, 2012
6.722
6.741
6.684
6.703
6,840,200
-0.01(-0.16%)
May 21, 2012
6.622
6.714
6.605
6.714
4,753,017
+0.10(+1.56%)
May 18, 2012
6.703
6.722
6.592
6.611
10,135,170
-0.06(-0.93%)
May 17, 2012
6.773
6.773
6.668
6.673
6,130,887
-0.10(-1.48%)
May 16, 2012
6.792
6.814
6.738
6.773
7,052,705
-0.02(-0.24%)
May 15, 2012
6.803
6.849
6.746
6.789
7,721,065
-0.01(-0.12%)
May 14, 2012
6.770
6.841
6.735
6.797
7,785,626
-0.04(-0.51%)
May 11, 2012
6.814
6.887
6.792
6.833
5,614,373
-0.00(-0.04%)
May 10, 2012
6.797
6.860
6.751
6.835
9,224,723
+0.09(+1.28%)
May 09, 2012
6.662
6.787
6.657
6.749
11,790,888
+0.02(+0.36%)
May 08, 2012
6.678
6.776
6.678
6.724
15,917,974
+0.01(+0.12%)
May 07, 2012
6.716
6.735
6.662
6.716
5,497,608
-0.03(-0.40%)
May 04, 2012
6.689
6.776
6.689
6.743
10,773,127
+0.04(+0.61%)
May 03, 2012
6.765
6.819
6.700
6.703
7,582,877
-0.07(-1.08%)
May 02, 2012
6.811
6.822
6.743
6.776
10,619,555
-0.08(-1.14%)
May 01, 2012
6.711
6.979
6.689
6.854
19,715,038
+0.18(+2.76%)
Apr 30, 2012
6.616
6.700
6.611
6.670
12,382,732
+0.04(+0.65%)
Apr 27, 2012
6.640
6.678
6.592
6.627
7,888,957
+0.01(+0.16%)
Apr 26, 2012
6.581
6.638
6.565
6.616
8,380,574
+0.02(+0.33%)
Apr 25, 2012
6.568
6.637
6.527
6.594
9,876,236
+0.07(+1.11%)
Apr 24, 2012
6.498
6.538
6.475
6.522
7,310,364
+0.01(+0.12%)
Apr 23, 2012
6.498
6.517
6.460
6.514
4,914,954
-0.03(-0.45%)
Apr 20, 2012
6.463
6.565
6.450
6.544
8,774,604
+0.09(+1.41%)
Apr 19, 2012
6.514
6.522
6.415
6.452
11,137,765
-0.07(-1.03%)
Apr 18, 2012
6.503
6.558
6.487
6.519
5,292,811
-0.01(-0.16%)
Apr 17, 2012
6.517
6.557
6.466
6.530
5,448,433
+0.05(+0.83%)
Apr 16, 2012
6.423
6.506
6.420
6.476
26,557,478
+0.06(+1.00%)
Apr 13, 2012
6.409
6.482
6.385
6.412
26,180,758
+0.01(+0.08%)
Apr 12, 2012
6.359
6.415
6.324
6.407
24,323,416
+0.05(+0.72%)
Apr 11, 2012
6.388
6.396
6.351
6.361
9,041,788
+0.02(+0.25%)
Apr 10, 2012
6.490
6.498
6.334
6.345
11,816,756
-0.16(-2.51%)
Apr 09, 2012
6.506
6.546
6.474
6.509
5,448,660
-0.06(-0.90%)
Apr 05, 2012
6.476
6.570
6.469
6.568
8,068,541
+0.06(+0.95%)
Apr 04, 2012
6.519
6.545
6.482
6.506
8,570,815
-0.07(-1.02%)
Apr 03, 2012
6.570
6.616
6.514
6.573
6,188,129
+0.01(+0.16%)
Apr 02, 2012
6.530
6.629
6.501
6.562
9,007,692
+0.03(+0.53%)
Mar 30, 2012
6.522
6.581
6.485
6.527
10,630,746
+0.03(+0.41%)
Mar 29, 2012
6.383
6.509
6.348
6.501
12,366,254
+0.08(+1.29%)
Mar 28, 2012
6.442
6.452
6.359
6.418
8,616,819
-0.03(-0.50%)
Mar 27, 2012
6.498
6.503
6.444
6.450
10,463,907
-0.04(-0.66%)
Mar 26, 2012
6.476
6.514
6.431
6.493
7,894,200
+0.05(+0.83%)
Mar 23, 2012
6.412
6.463
6.388
6.439
8,011,410
+0.02(+0.33%)
Mar 22, 2012
6.326
6.439
6.318
6.418
11,486,499
+0.06(+0.97%)
Mar 21, 2012
6.396
6.409
6.302
6.356
11,002,403
+0.06(+0.89%)
Mar 20, 2012
6.308
6.351
6.294
6.300
8,695,128
-0.02(-0.38%)
Mar 19, 2012
6.340
6.388
6.308
6.324
5,872,984
-0.01(-0.08%)
Mar 16, 2012
6.399
6.417
6.297
6.329
11,761,841
-0.08(-1.21%)
Mar 15, 2012
6.418
6.426
6.356
6.407
5,370,788
-0.01(-0.21%)
Mar 14, 2012
6.493
6.514
6.388
6.420
7,247,190
-0.10(-1.48%)
Mar 13, 2012
6.554
6.565
6.458
6.517
10,618,596
-0.02(-0.25%)
Mar 12, 2012
6.463
6.541
6.460
6.533
12,061,856
+0.07(+1.08%)
Mar 09, 2012
6.401
6.471
6.364
6.463
6,950,626
+0.06(+0.88%)
Mar 08, 2012
6.361
6.418
6.318
6.407
5,760,046
+0.08(+1.23%)
Mar 07, 2012
6.326
6.348
6.267
6.329
7,798,388
+0.00(+0.04%)
Mar 06, 2012
6.310
6.334
6.246
6.326
10,432,027
-0.04(-0.59%)
Mar 05, 2012
6.324
6.372
6.283
6.364
8,211,226
+0.01(+0.21%)
Mar 02, 2012
6.407
6.428
6.348
6.351
10,982,524
-0.05(-0.80%)
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
.