NiSource, Inc Historical Stock Prices

NI 
$43.12
*  
1.02
2.31%
Get NI Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.11  44.13  42.89  43.12 1,856,041
05/04/2015 43.88 44.61 43.88 44.14 1,078,531
05/01/2015 43.48 43.91 43.2 43.86 2,042,368
04/30/2015 44.02 44.5 43.13 43.42 2,336,986
04/29/2015 44.03 44.14 43.71 44 1,565,498
04/28/2015 43.9 44.51 43.8 44.3 1,883,518
04/27/2015 45 45 44.1 44.4 1,767,908
04/24/2015 44.57 45.25 44.57 44.87 1,528,410
04/23/2015 44.21 44.86 44.21 44.59 1,695,561
04/22/2015 43.89 44.44 43.54 44.19 2,195,400
04/21/2015 43.63 44.22 43.5 43.68 2,272,477
04/20/2015 43.32 43.82 43.19 43.51 2,724,865
04/17/2015 42.95 43.32 42.8 43.15 2,253,327
04/16/2015 43.64 43.68 42.95 43.33 2,292,412
04/15/2015 43.39 43.88 43.26 43.76 2,254,255
04/14/2015 43.33 43.54 43.07 43.29 2,398,769
04/13/2015 43.94 43.94 43.22 43.22 1,615,957
04/10/2015 43.77 43.98 43.41 43.88 1,313,473
04/09/2015 43.92 43.92 43.4 43.63 1,250,947
04/08/2015 44.32 44.365 43.83 44.03 1,553,069
04/07/2015 44.57 44.64 44.18 44.2 1,666,666
04/06/2015 44.37 44.94 44.18 44.67 1,240,203
04/02/2015 44.31 44.86 44.07 44.16 2,338,693
04/01/2015 44.06 44.45 43.5 44.25 2,601,680
03/31/2015 44.18 44.635 43.878 44.16 2,902,503
03/30/2015 44 44.35 43.75 44.18 1,981,867
03/27/2015 42.67 44.15 42.55 43.92 2,976,383
03/26/2015 43.1 43.34 42.78 42.8 2,023,000
03/25/2015 43.27 43.52 42.99 43.09 2,804,583
03/24/2015 43.58 43.8 43.07 43.09 1,502,125
03/23/2015 43.87 44.12 43.645 43.72 2,316,533
03/20/2015 43.46 44.11 43.25 43.98 2,689,851
03/19/2015 43.64 44.06 43.14 43.2 1,647,289
03/18/2015 41.96 44.03 41.74 43.77 2,156,537
03/17/2015 41.79 42 41.58 41.92 1,796,483
03/16/2015 41.41 42.027 41.39 41.84 1,472,106
03/13/2015 41.97 42 40.89 41.22 1,381,530
03/12/2015 41.27 42.21 41.16 42.06 1,515,258
03/11/2015 41.57 41.73 40.89 40.96 1,727,718
03/10/2015 41.49 41.94 41.25 41.57 1,682,145
03/09/2015 41.73 41.88 41.56 41.64 1,117,597
03/06/2015 42.37 42.37 41.32 41.59 2,173,004
03/05/2015 42.61 43.01 42.39 42.9 1,409,762
03/04/2015 42.36 42.6 42.19 42.45 1,165,973
03/03/2015 42.3 42.63 42.015 42.51 1,132,562
03/02/2015 42.83 42.93 42.02 42.34 2,381,162
02/27/2015 42.58 42.95 42.37 42.91 2,020,550
02/26/2015 43.14 43.37 42.51 42.54 2,482,565
02/25/2015 43.79 43.97 42.88 43.07 1,657,315
02/24/2015 43.62 44.1636 43.43 43.84 980,748
02/23/2015 43.56 43.72 43.26 43.7 1,222,722
02/20/2015 43.59 43.83 42.96 43.62 1,516,406
02/19/2015 44.01 44.24 43.305 43.47 2,495,591
02/18/2015 42.65 44.34 42.59 43.91 4,055,419
02/17/2015 42.42 42.86 42.09 42.56 3,121,140
02/13/2015 43.24 43.33 42.19 42.52 2,924,431
02/12/2015 43.39 43.565 42.83 43.37 2,750,639
02/11/2015 44.51 44.51 42.95 43.25 3,268,763
02/10/2015 43.05 45.1 43.05 44.87 4,015,061
02/09/2015 43.08 43.37 42.72 43.08 2,188,414
02/06/2015 44.83 44.83 42.73 43.14 3,349,285
02/05/2015 44.58 45 44.1 45 2,175,584
02/04/2015 44.65 44.88 44.4 44.55 2,548,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?