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 (%)
Oct 30, 2009 3.175 3.192 3.077 3.096 23,788,998 -0.09(-2.93%)
Oct 29, 2009 3.151 3.199 3.139 3.190 15,742,201 +0.05(+1.68%)
Oct 28, 2009 3.197 3.211 3.137 3.137 15,980,519 -0.09(-2.82%)
Oct 27, 2009 3.197 3.254 3.192 3.228 17,735,770 +0.04(+1.13%)
Oct 26, 2009 3.216 3.252 3.163 3.192 14,506,320 -0.01(-0.30%)
Oct 23, 2009 3.209 3.223 3.185 3.202 19,564,586 -0.08(-2.41%)
Oct 22, 2009 3.271 3.289 3.235 3.281 10,471,968 +0.01(+0.29%)
Oct 21, 2009 3.295 3.321 3.266 3.271 14,611,368 -0.04(-1.09%)
Oct 20, 2009 3.300 3.319 3.293 3.307 10,824,940 -0.04(-1.29%)
Oct 19, 2009 3.341 3.357 3.295 3.350 10,114,664 +0.03(+0.94%)
Oct 16, 2009 3.309 3.343 3.278 3.319 8,671,603 -0.01(-0.22%)
Oct 15, 2009 3.333 3.341 3.276 3.326 11,847,120 +0.00(+0.00%)
Oct 14, 2009 3.372 3.396 3.307 3.326 10,701,577 -0.02(-0.64%)
Oct 13, 2009 3.381 3.381 3.324 3.348 5,398,136 -0.03(-0.78%)
Oct 12, 2009 3.353 3.389 3.343 3.374 4,855,009 +0.02(+0.72%)
Oct 09, 2009 3.333 3.362 3.305 3.350 5,100,893 +0.02(+0.58%)
Oct 08, 2009 3.297 3.354 3.295 3.331 8,393,163 +0.04(+1.09%)
Oct 07, 2009 3.269 3.295 3.257 3.295 10,239,292 +0.01(+0.37%)
Oct 06, 2009 3.307 3.307 3.264 3.283 8,178,246 +0.01(+0.29%)
Oct 05, 2009 3.233 3.276 3.204 3.274 10,591,334 +0.05(+1.56%)
Oct 02, 2009 3.242 3.250 3.199 3.223 7,647,696 -0.03(-1.03%)
Oct 01, 2009 3.326 3.341 3.240 3.257 11,304,539 -0.07(-2.16%)
Sep 30, 2009 3.345 3.345 3.283 3.329 13,114,126 -0.00(-0.14%)
Sep 29, 2009 3.309 3.361 3.300 3.333 10,465,600 +0.03(+0.80%)
Sep 28, 2009 3.283 3.331 3.274 3.307 6,588,954 +0.03(+0.88%)
Sep 25, 2009 3.257 3.307 3.257 3.278 18,249,700 +0.01(+0.22%)
Sep 24, 2009 3.276 3.300 3.266 3.271 9,557,959 +0.01(+0.22%)
Sep 23, 2009 3.228 3.321 3.228 3.264 12,593,629 +0.03(+1.04%)
Sep 22, 2009 3.247 3.264 3.217 3.230 8,475,102 +0.00(+0.07%)
Sep 21, 2009 3.218 3.266 3.199 3.228 7,166,871 -0.00(-0.07%)
Sep 18, 2009 3.257 3.276 3.214 3.230 9,165,790 -0.01(-0.44%)
Sep 17, 2009 3.281 3.295 3.238 3.245 6,784,508 -0.02(-0.52%)
Sep 16, 2009 3.269 3.300 3.240 3.262 8,144,170 +0.01(+0.30%)
Sep 15, 2009 3.204 3.257 3.166 3.252 8,162,510 +0.07(+2.18%)
Sep 14, 2009 3.151 3.185 3.137 3.182 8,402,723 +0.04(+1.14%)
Sep 11, 2009 3.214 3.226 3.147 3.147 14,933,570 -0.06(-1.79%)
Sep 10, 2009 3.180 3.218 3.156 3.204 8,477,280 +0.02(+0.53%)
Sep 09, 2009 3.163 3.197 3.154 3.187 7,187,877 +0.02(+0.68%)
Sep 08, 2009 3.182 3.185 3.137 3.166 5,876,892 +0.01(+0.30%)
Sep 04, 2009 3.154 3.166 3.125 3.156 5,056,568 +0.01(+0.38%)
Sep 03, 2009 3.132 3.151 3.103 3.144 9,045,140 +0.03(+0.92%)
Sep 02, 2009 3.132 3.151 3.099 3.115 9,292,191 -0.04(-1.14%)
Sep 01, 2009 3.149 3.185 3.135 3.151 12,735,691 -0.01(-0.45%)
Aug 31, 2009 3.197 3.204 3.156 3.166 8,302,515 -0.06(-1.71%)
Aug 28, 2009 3.242 3.257 3.182 3.221 9,680,024 -0.01(-0.30%)
Aug 27, 2009 3.238 3.262 3.202 3.230 5,835,343 -0.02(-0.59%)
Aug 26, 2009 3.235 3.266 3.199 3.250 10,235,156 -0.01(-0.44%)
Aug 25, 2009 3.276 3.302 3.254 3.264 9,834,843 +0.01(+0.29%)
Aug 24, 2009 3.278 3.278 3.223 3.254 6,889,761 +0.00(+0.07%)
Aug 21, 2009 3.206 3.254 3.170 3.252 10,969,439 +0.09(+2.88%)
Aug 20, 2009 3.144 3.168 3.123 3.161 12,564,006 +0.02(+0.69%)
Aug 19, 2009 3.084 3.163 3.084 3.139 9,643,833 +0.04(+1.16%)
Aug 18, 2009 3.091 3.111 3.067 3.103 6,312,876 +0.01(+0.39%)
Aug 17, 2009 3.113 3.115 3.075 3.091 9,560,621 -0.05(-1.53%)
Aug 14, 2009 3.158 3.197 3.111 3.139 10,419,223 -0.03(-0.91%)
Aug 13, 2009 3.163 3.170 3.127 3.168 11,444,903 +0.02(+0.53%)
Aug 12, 2009 3.173 3.196 3.135 3.151 25,921,546 -0.02(-0.68%)
Aug 11, 2009 3.168 3.185 3.147 3.173 8,855,298 +0.00(+0.00%)
Aug 10, 2009 3.139 3.180 3.123 3.173 9,610,959 +0.04(+1.15%)
Aug 07, 2009 3.101 3.156 3.072 3.137 9,062,979 +0.07(+2.27%)
Aug 06, 2009 3.106 3.127 3.065 3.067 15,496,893 -0.04(-1.31%)
Aug 05, 2009 3.206 3.209 3.091 3.108 16,216,580 -0.09(-2.85%)
Aug 04, 2009 3.190 3.199 3.079 3.199 16,935,648 +0.06(+1.83%)
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.