NI: Historical Prices for NISOURCE INC HLDG CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.77	13.84	13.64	13.74	2,299,700	13.74
19-Nov-09	13.95	14.03	13.66	13.80	2,227,000	13.80
18-Nov-09	14.11	14.15	13.92	13.99	1,843,200	13.99
17-Nov-09	14.05	14.14	14.00	14.12	2,012,900	14.12
16-Nov-09	13.88	14.10	13.86	14.04	2,464,500	14.04
13-Nov-09	13.59	13.95	13.59	13.92	4,708,700	13.92
12-Nov-09	13.57	13.70	13.52	13.58	4,604,900	13.58
11-Nov-09	13.67	13.71	13.49	13.57	3,139,700	13.57
10-Nov-09	13.50	13.66	13.45	13.59	3,442,500	13.59
9-Nov-09	13.48	13.55	13.42	13.53	2,327,400	13.53
6-Nov-09	13.31	13.50	13.29	13.37	3,915,100	13.37
5-Nov-09	13.16	13.44	13.11	13.37	5,936,600	13.37
4-Nov-09	13.02	13.27	12.99	13.06	3,944,900	13.06
3-Nov-09	12.95	13.07	12.86	13.05	4,578,700	13.05
2-Nov-09	12.97	13.20	12.83	12.97	5,150,400	12.97
30-Oct-09	13.25	13.32	12.84	12.92	5,700,900	12.92
29-Oct-09	13.15	13.35	13.10	13.31	3,772,500	13.31
28-Oct-09	13.34	13.40	13.09	13.09	3,829,700	13.09
28-Oct-09	$ 0.23 Dividend
27-Oct-09	13.34	13.58	13.32	13.47	4,250,300	13.24
26-Oct-09	13.42	13.57	13.20	13.32	3,476,400	13.09
23-Oct-09	13.70	13.70	13.29	13.36	4,688,500	13.13
22-Oct-09	13.65	13.73	13.50	13.69	2,509,600	13.46
21-Oct-09	13.75	13.86	13.63	13.65	3,501,500	13.42
20-Oct-09	13.94	13.96	13.72	13.80	2,594,200	13.56
19-Oct-09	13.94	14.01	13.75	13.98	2,423,900	13.74
16-Oct-09	13.81	13.95	13.68	13.85	2,078,100	13.61
15-Oct-09	13.91	13.94	13.67	13.88	2,839,100	13.64
14-Oct-09	14.07	14.17	13.80	13.88	2,564,600	13.64
13-Oct-09	14.11	14.11	13.87	13.97	1,293,700	13.73
12-Oct-09	14.04	14.14	13.95	14.08	1,163,500	13.84
9-Oct-09	13.91	14.03	13.79	13.98	1,222,400	13.74
8-Oct-09	13.76	14.00	13.75	13.90	2,011,400	13.66
7-Oct-09	13.64	13.75	13.59	13.75	2,453,800	13.52
6-Oct-09	13.80	13.80	13.62	13.70	1,959,900	13.47
5-Oct-09	13.49	13.67	13.37	13.66	2,538,200	13.43
2-Oct-09	13.53	13.56	13.35	13.45	1,832,800	13.22
1-Oct-09	13.88	13.94	13.52	13.59	2,709,100	13.36
30-Sep-09	13.96	13.96	13.70	13.89	3,142,700	13.65
29-Sep-09	13.81	14.03	13.77	13.91	2,508,000	13.67
28-Sep-09	13.70	13.90	13.66	13.80	1,579,000	13.56
25-Sep-09	13.59	13.80	13.59	13.68	4,373,400	13.45
24-Sep-09	13.67	13.77	13.63	13.65	2,290,500	13.42
23-Sep-09	13.47	13.86	13.47	13.62	3,018,000	13.39
22-Sep-09	13.55	13.62	13.43	13.48	2,031,000	13.25
21-Sep-09	13.43	13.63	13.35	13.47	1,717,500	13.24
18-Sep-09	13.59	13.67	13.41	13.48	2,196,600	13.25
17-Sep-09	13.69	13.75	13.51	13.54	1,625,900	13.31
16-Sep-09	13.64	13.77	13.52	13.71	1,951,700	13.48
15-Sep-09	13.37	13.59	13.21	13.57	1,956,100	13.34
14-Sep-09	13.15	13.29	13.09	13.28	2,013,700	13.05
11-Sep-09	13.41	13.46	13.13	13.13	3,578,800	12.91
10-Sep-09	13.27	13.43	13.17	13.37	2,031,600	13.14
9-Sep-09	13.20	13.34	13.16	13.30	1,722,600	13.07
8-Sep-09	13.28	13.29	13.09	13.21	1,408,400	12.98
4-Sep-09	13.16	13.21	13.04	13.17	1,211,800	12.95
3-Sep-09	13.07	13.15	12.95	13.12	2,167,600	12.90
2-Sep-09	13.07	13.15	12.93	13.00	2,226,800	12.78
1-Sep-09	13.14	13.29	13.08	13.15	3,052,100	12.93
31-Aug-09	13.34	13.37	13.17	13.21	1,989,700	12.98
28-Aug-09	13.53	13.59	13.28	13.44	2,319,800	13.21
27-Aug-09	13.51	13.61	13.36	13.48	1,398,400	13.25
26-Aug-09	13.50	13.63	13.35	13.56	2,452,800	13.33
25-Aug-09	13.67	13.78	13.58	13.62	2,356,900	13.39
24-Aug-09	13.68	13.68	13.45	13.58	1,651,100	13.35
21-Aug-09	13.38	13.58	13.23	13.57	2,628,800	13.34
20-Aug-09	13.12	13.22	13.03	13.19	3,010,900	12.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions