The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Nisource

  • NI
  • NYSE
  • Utilities
  • Latest 40.86
  • Currency US$
  • Change -0.12
  • Percent Change -0.293 %
  • Volume 2,551,961
  • Wed Oct 1, 2014 04:09 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 40.86 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 41.44 40.78 40.94 40.86 2,551,961
Sep 30 41.70 40.89 41.25 40.98 3,858,349
Sep 29 41.46 39.61 40.26 40.84 8,635,719
Sep 26 38.78 38.41 38.63 38.58 2,680,980
Sep 25 39.24 38.57 39.05 38.65 1,994,488
Sep 24 39.39 39.03 39.39 39.10 1,155,435
Sep 23 39.68 39.06 39.21 39.33 3,343,995
Sep 22 39.64 39.24 39.63 39.26 1,850,787
Sep 19 40.32 39.24 39.52 39.76 4,238,552
Sep 18 39.63 38.92 39.38 39.23 1,573,468
Sep 17 39.71 39.12 39.62 39.37 1,114,236
Sep 16 39.65 38.85 38.85 39.47 1,373,073
Sep 15 39.24 38.82 39.06 38.93 1,498,478
Sep 12 39.86 38.85 39.83 39.03 2,249,947
Sep 11 40.12 39.73 39.95 40.01 1,141,680
Sep 10 40.20 39.83 40.09 39.96 1,232,072
Sep 9 40.54 39.99 40.26 40.17 2,184,261
Sep 8 40.63 40.13 40.34 40.39 1,519,096
Sep 5 40.66 39.95 39.95 40.40 2,547,844
Sep 4 40.04 39.64 39.65 39.84 1,844,806
Sep 3 40.03 39.65 39.77 39.80 1,358,178
Sep 2 40.03 39.41 39.62 39.68 1,896,115
Aug 29 39.81 39.44 39.48 39.67 1,248,936
Aug 28 39.56 38.93 39.03 39.51 1,302,570
Aug 27 39.38 38.59 38.69 39.08 1,453,493
Aug 26 38.98 38.51 38.78 38.55 1,348,861
Aug 25 38.92 38.68 38.84 38.79 1,839,410
Aug 22 38.91 38.44 38.78 38.65 1,353,613
Aug 21 39.04 38.70 38.96 38.79 1,358,514
Aug 20 39.05 38.78 38.99 38.92 1,374,316
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.