NiSource, Inc Historical Stock Prices

NI 
$38.92
*  
0.04
0.1%
Get NI Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading NI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.07  39.05  38.78  38.92 1,374,162
08/20/2014 38.99 39.05 38.78 38.92 1,374,316
08/19/2014 38.58 38.97 38.55 38.96 1,268,740
08/18/2014 38.72 38.75 38.41 38.51 1,367,676
08/15/2014 38.56 38.94 38.39 38.68 1,814,724
08/14/2014 38.06 38.49 37.93 38.44 1,078,720
08/13/2014 37.69 38.105 37.65 37.96 1,254,233
08/12/2014 37.47 37.74 37.29 37.61 1,488,571
08/11/2014 37.37 37.6999 37.32 37.44 1,480,884
08/08/2014 36.6 37.32 36.6 37.32 2,223,269
08/07/2014 36.66 36.85 36.4 36.59 1,586,761
08/06/2014 36.31 36.69 36 36.53 4,185,316
08/05/2014 37.28 37.33 36.5 36.69 3,145,419
08/04/2014 37.24 37.41 36.32 37.38 3,530,923
08/01/2014 37.64 37.94 37.17 37.24 2,721,339
07/31/2014 37.78 38.445 37.31 37.68 3,075,983
07/30/2014 38.85 39.07 38.2 38.51 2,290,137
07/29/2014 39.15 39.35 38.83 38.85 2,072,354
07/28/2014 39.24 39.48 39.11 39.39 2,024,360
07/25/2014 39.47 39.62 39.28 39.31 1,156,201
07/24/2014 39.44 39.7 39.2801 39.58 1,047,464
07/23/2014 39.44 39.56 39.24 39.43 1,051,837
07/22/2014 39.29 39.5581 39.25 39.45 1,236,269
07/21/2014 39.2 39.33 38.82 39.22 979,111
07/18/2014 38.38 39.29 38.27 39.22 2,576,082
07/17/2014 38.56 38.82 38.41 38.44 908,751
07/16/2014 38.8 38.81 38.45 38.71 1,182,758
07/15/2014 38.67 39.06 38.65 38.74 1,202,692
07/14/2014 39.2 39.24 38.74 38.77 1,531,308
07/11/2014 38.8 39.195 38.8 39.09 1,981,792
07/10/2014 38.37 39.02 38.24 38.93 1,699,305
07/09/2014 38.41 38.6 38.06 38.51 2,073,472
07/08/2014 38.23 38.46 38.13 38.27 1,892,997
07/07/2014 38.27 38.63 38.05 38.25 1,745,989
07/03/2014 38.47 38.62 38.15 38.18 1,232,797
07/02/2014 39.1 39.17 38.49 38.6 2,062,413
07/01/2014 39.43 39.53 39.03 39.16 2,026,586
06/30/2014 39.14 39.48 38.97 39.34 2,513,349
06/27/2014 39.29 39.62 39.16 39.23 2,448,107
06/26/2014 39.36 39.54 39.06 39.39 3,287,477
06/25/2014 38.46 39.69 38.44 39.45 4,257,788
06/24/2014 38.47 38.87 38.44 38.57 1,420,930
06/23/2014 38.65 38.81 38.305 38.56 1,073,424
06/20/2014 38.79 38.98 38.49 38.52 2,548,897
06/19/2014 38.3 38.88 38.23 38.81 2,551,047
06/18/2014 37.61 38.31 37.57 38.29 1,661,085
06/17/2014 37.44 37.7 37.24 37.61 2,181,271
06/16/2014 37.18 37.9 37.1 37.55 1,688,393
06/13/2014 36.96 37.21 36.75 37.19 1,442,435
06/12/2014 36.71 37.03 36.181 36.99 1,997,896
06/11/2014 37.05 37.09 36.62 36.68 1,771,319
06/10/2014 37.37 37.48 37.06 37.08 1,507,706
06/09/2014 37.68 37.898 37.43 37.48 869,287
06/06/2014 38.04 38.05 37.705 37.75 1,097,563
06/05/2014 37.85 38.16 37.75 37.9 1,654,309
06/04/2014 37.47 37.855 37.375 37.84 1,489,784
06/03/2014 37.53 37.74 37.41 37.58 1,222,843
06/02/2014 37.38 37.73 37.26 37.68 1,620,179
05/30/2014 37.15 37.41 36.99 37.37 2,002,839
05/29/2014 37.22 37.32 36.97 37.15 1,490,203
05/28/2014 37.19 37.49 37.08 37.24 1,959,452
05/27/2014 37.63 37.67 37.12 37.15 1,810,572
05/23/2014 37.14 37.43 36.99 37.4 1,686,092
05/22/2014 36.76 37.34 36.76 37.19 1,415,186
05/21/2014 36.75 36.87 36.495 36.79 2,442,719
05/20/2014 36.82 37.2099 36.395 36.69 2,602,979
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?