Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSource (NY: NI )

29.23 +0.08 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.225 4.251 4.103 4.119 9,997,928 -0.15(-3.48%)
Feb 28, 2008 4.309 4.323 4.234 4.268 5,337,742 -0.05(-1.11%)
Feb 27, 2008 4.378 4.390 4.306 4.316 6,657,502 -0.06(-1.48%)
Feb 26, 2008 4.321 4.390 4.314 4.381 7,802,298 +0.04(+0.83%)
Feb 25, 2008 4.314 4.347 4.278 4.345 7,607,657 +0.04(+0.95%)
Feb 22, 2008 4.302 4.309 4.225 4.304 8,402,694 +0.02(+0.50%)
Feb 21, 2008 4.412 4.412 4.275 4.282 7,007,787 -0.10(-2.24%)
Feb 20, 2008 4.348 4.402 4.306 4.381 11,063,263 +0.03(+0.66%)
Feb 19, 2008 4.388 4.419 4.330 4.352 15,859,280 +0.02(+0.39%)
Feb 18, 2008 4.352 4.352 4.275 4.335 0 +0.00(+0.00%)
Feb 15, 2008 4.352 4.352 4.275 4.335 7,403,186 -0.01(-0.28%)
Feb 14, 2008 4.419 4.488 4.335 4.347 8,817,083 -0.08(-1.79%)
Feb 13, 2008 4.462 4.496 4.409 4.426 6,302,206 -0.01(-0.27%)
Feb 12, 2008 4.436 4.474 4.393 4.438 7,601,807 +0.03(+0.76%)
Feb 11, 2008 4.433 4.462 4.385 4.405 6,758,461 -0.05(-1.02%)
Feb 08, 2008 4.441 4.493 4.431 4.450 6,212,188 -0.03(-0.70%)
Feb 07, 2008 4.527 4.536 4.445 4.481 9,658,525 -0.05(-1.01%)
Feb 06, 2008 4.568 4.618 4.520 4.527 8,088,758 +0.01(+0.16%)
Feb 05, 2008 4.647 4.711 4.512 4.520 8,379,087 -0.20(-4.26%)
Feb 04, 2008 4.596 4.750 4.575 4.721 10,183,955 +0.13(+2.93%)
Feb 01, 2008 4.544 4.613 4.498 4.587 10,485,697 +0.05(+1.00%)
Jan 31, 2008 4.376 4.594 4.333 4.541 14,136,502 +0.11(+2.38%)
Jan 30, 2008 4.488 4.546 4.409 4.436 10,795,847 -0.02(-0.54%)
Jan 29, 2008 4.330 4.467 4.321 4.460 13,715,803 +0.08(+1.92%)
Jan 28, 2008 4.333 4.409 4.297 4.376 12,148,260 +0.07(+1.61%)
Jan 25, 2008 4.426 4.460 4.280 4.306 15,990,567 -0.09(-2.02%)
Jan 24, 2008 4.460 4.491 4.383 4.395 15,269,550 -0.06(-1.45%)
Jan 23, 2008 4.081 4.469 4.031 4.460 18,581,432 +0.26(+6.28%)
Jan 22, 2008 4.134 4.213 4.021 4.196 14,857,323 -0.06(-1.30%)
Jan 21, 2008 4.373 4.407 4.234 4.251 0 +0.00(+0.00%)
Jan 18, 2008 4.373 4.407 4.234 4.251 13,034,654 -0.12(-2.63%)
Jan 17, 2008 4.445 4.462 4.359 4.366 10,983,156 -0.09(-2.10%)
Jan 16, 2008 4.500 4.551 4.460 4.460 11,101,657 -0.04(-0.96%)
Jan 15, 2008 4.575 4.592 4.496 4.503 13,535,305 -0.09(-1.93%)
Jan 14, 2008 4.618 4.639 4.577 4.592 12,423,600 -0.02(-0.42%)
Jan 11, 2008 4.539 4.651 4.532 4.611 6,655,074 +0.04(+0.79%)
Jan 10, 2008 4.548 4.606 4.520 4.575 9,642,944 -0.01(-0.31%)
Jan 09, 2008 4.534 4.589 4.484 4.589 7,407,217 +0.07(+1.54%)
Jan 08, 2008 4.577 4.618 4.520 4.520 10,152,024 -0.04(-0.95%)
Jan 07, 2008 4.481 4.589 4.479 4.563 8,248,259 +0.10(+2.26%)
Jan 04, 2008 4.522 4.536 4.462 4.462 5,908,280 -0.06(-1.38%)
Jan 03, 2008 4.529 4.575 4.515 4.524 5,822,732 +0.00(+0.00%)
Jan 02, 2008 4.486 4.606 4.481 4.524 8,593,620 -0.00(-0.05%)
Jan 01, 2008 4.515 4.541 4.488 4.527 0 +0.00(+0.00%)
Dec 31, 2007 4.515 4.541 4.488 4.527 6,538,312 +0.01(+0.16%)
Dec 28, 2007 4.479 4.536 4.465 4.520 8,866,794 +0.06(+1.29%)
Dec 27, 2007 4.472 4.496 4.444 4.462 8,826,797 -0.01(-0.16%)
Dec 26, 2007 4.488 4.515 4.460 4.469 4,559,906 -0.05(-1.06%)
Dec 24, 2007 4.535 4.553 4.503 4.517 3,678,333 -0.01(-0.16%)
Dec 21, 2007 4.443 4.551 4.421 4.524 15,089,820 +0.12(+2.78%)
Dec 20, 2007 4.424 4.431 4.342 4.402 7,136,392 +0.00(+0.05%)
Dec 19, 2007 4.491 4.491 4.381 4.400 8,728,855 -0.05(-1.08%)
Dec 18, 2007 4.469 4.484 4.407 4.448 8,324,923 +0.00(+0.05%)
Dec 17, 2007 4.520 4.520 4.431 4.445 8,764,329 -0.08(-1.85%)
Dec 14, 2007 4.637 4.639 4.529 4.529 5,238,803 -0.11(-2.33%)
Dec 13, 2007 4.553 4.642 4.527 4.637 9,218,753 +0.06(+1.20%)
Dec 12, 2007 4.618 4.666 4.517 4.582 9,248,793 +0.05(+1.06%)
Dec 11, 2007 4.625 4.639 4.532 4.534 8,850,140 -0.09(-2.02%)
Dec 10, 2007 4.601 4.627 4.553 4.627 5,391,793 +0.05(+0.99%)
Dec 07, 2007 4.565 4.611 4.556 4.582 6,546,412 +0.02(+0.37%)
Dec 06, 2007 4.491 4.570 4.448 4.565 5,657,189 +0.07(+1.60%)
Dec 05, 2007 4.460 4.493 4.443 4.493 5,251,125 +0.06(+1.46%)
Dec 04, 2007 4.421 4.465 4.388 4.429 6,499,800 -0.01(-0.22%)
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.