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 (%)
Jan 30, 2009 2.487 2.509 2.301 2.320 0 -0.25(-9.62%)
Jan 29, 2009 2.581 2.624 2.552 2.567 9,505,806 -0.02(-0.92%)
Jan 28, 2009 2.679 2.679 2.571 2.591 14,982,105 -0.07(-2.61%)
Jan 27, 2009 2.619 2.682 2.595 2.660 14,525,219 +0.06(+2.12%)
Jan 26, 2009 2.521 2.634 2.514 2.605 16,864,538 +0.09(+3.72%)
Jan 23, 2009 2.456 2.523 2.440 2.511 11,652,437 +0.01(+0.48%)
Jan 22, 2009 2.490 2.528 2.468 2.499 13,283,683 -0.02(-0.86%)
Jan 21, 2009 2.531 2.531 2.447 2.521 18,523,070 +0.03(+1.35%)
Jan 20, 2009 2.552 2.583 2.475 2.487 13,532,363 -0.08(-3.08%)
Jan 16, 2009 2.564 2.617 2.526 2.567 13,755,704 +0.03(+1.13%)
Jan 15, 2009 2.559 2.562 2.483 2.538 18,815,214 -0.02(-0.75%)
Jan 14, 2009 2.581 2.595 2.507 2.557 13,158,651 -0.04(-1.48%)
Jan 13, 2009 2.634 2.646 2.576 2.595 12,710,111 -0.04(-1.46%)
Jan 12, 2009 2.660 2.677 2.614 2.634 11,430,035 -0.02(-0.81%)
Jan 09, 2009 2.624 2.688 2.600 2.655 17,470,688 +0.03(+1.28%)
Jan 08, 2009 2.579 2.634 2.576 2.622 14,765,010 +0.04(+1.39%)
Jan 07, 2009 2.660 2.665 2.574 2.586 17,620,900 -0.09(-3.23%)
Jan 06, 2009 2.698 2.732 2.660 2.672 17,965,694 -0.00(-0.18%)
Jan 05, 2009 2.670 2.696 2.658 2.677 17,523,374 +0.01(+0.27%)
Jan 02, 2009 2.636 2.691 2.636 2.670 0 +0.04(+1.55%)
Jan 01, 2009 2.624 2.650 2.600 2.629 0 +0.00(+0.00%)
Dec 31, 2008 2.624 2.650 2.600 2.629 15,462,309 +0.01(+0.27%)
Dec 30, 2008 2.564 2.631 2.564 2.622 8,344,035 +0.06(+2.53%)
Dec 29, 2008 2.557 2.569 2.526 2.557 6,043,290 -0.01(-0.28%)
Dec 26, 2008 2.555 2.586 2.535 2.564 3,162,943 +0.02(+0.75%)
Dec 24, 2008 2.507 2.562 2.507 2.545 3,589,851 +0.02(+0.95%)
Dec 23, 2008 2.610 2.629 2.504 2.521 9,849,602 -0.08(-2.95%)
Dec 22, 2008 2.624 2.667 2.559 2.598 13,138,784 -0.02(-0.82%)
Dec 19, 2008 2.713 2.773 2.612 2.619 19,473,168 -0.06(-2.32%)
Dec 18, 2008 2.744 2.758 2.662 2.682 14,493,534 -0.05(-1.67%)
Dec 17, 2008 2.799 2.816 2.718 2.727 18,318,356 -0.13(-4.69%)
Dec 16, 2008 2.773 2.864 2.732 2.861 18,700,978 +0.13(+4.92%)
Dec 15, 2008 2.799 2.811 2.682 2.727 9,977,288 -0.06(-2.23%)
Dec 12, 2008 2.679 2.794 2.648 2.789 0 +0.06(+2.37%)
Dec 11, 2008 2.691 2.824 2.670 2.725 14,678,422 +0.02(+0.62%)
Dec 10, 2008 2.686 2.741 2.650 2.708 15,743,011 +0.01(+0.53%)
Dec 09, 2008 2.634 2.753 2.634 2.694 13,894,741 +0.04(+1.54%)
Dec 08, 2008 2.722 2.741 2.583 2.653 16,495,133 -0.03(-0.98%)
Dec 05, 2008 2.581 2.686 2.511 2.679 0 +0.07(+2.57%)
Dec 04, 2008 2.780 2.801 2.552 2.612 17,413,816 -0.17(-6.28%)
Dec 03, 2008 2.689 2.792 2.636 2.787 20,656,958 +0.08(+3.01%)
Dec 02, 2008 2.679 2.792 2.593 2.706 17,567,504 -0.01(-0.35%)
Dec 01, 2008 2.823 2.869 2.713 2.715 16,713,100 -0.17(-5.98%)
Nov 28, 2008 2.883 2.888 2.806 2.888 6,498,244 +0.05(+1.86%)
Nov 26, 2008 2.818 2.869 2.770 2.835 14,020,140 -0.03(-1.17%)
Nov 25, 2008 2.852 2.972 2.770 2.869 18,210,688 +0.06(+2.31%)
Nov 24, 2008 2.756 2.869 2.689 2.804 16,240,215 +0.07(+2.72%)
Nov 21, 2008 2.557 2.737 2.480 2.730 20,758,384 +0.22(+8.68%)
Nov 20, 2008 2.629 2.686 2.480 2.511 21,083,844 -0.14(-5.41%)
Nov 19, 2008 2.763 2.849 2.655 2.655 15,376,009 -0.12(-4.32%)
Nov 18, 2008 2.797 2.845 2.667 2.775 12,779,118 -0.04(-1.36%)
Nov 17, 2008 2.732 2.881 2.698 2.813 14,158,989 +0.05(+1.65%)
Nov 14, 2008 2.528 2.897 2.528 2.768 0 -0.16(-5.56%)
Nov 13, 2008 2.804 2.931 2.658 2.931 18,277,446 +0.12(+4.44%)
Nov 12, 2008 2.861 2.888 2.794 2.806 9,257,202 -0.10(-3.30%)
Nov 11, 2008 2.950 2.976 2.861 2.902 12,524,960 -0.06(-1.94%)
Nov 10, 2008 3.106 3.147 2.902 2.960 9,752,766 -0.10(-3.14%)
Nov 07, 2008 3.019 3.113 2.974 3.055 12,584,591 +0.06(+2.08%)
Nov 06, 2008 3.170 3.199 2.974 2.993 9,562,724 -0.18(-5.74%)
Nov 05, 2008 3.223 3.341 3.170 3.175 8,409,625 -0.06(-2.00%)
Nov 04, 2008 3.216 3.357 3.178 3.240 8,515,170 +0.07(+2.27%)
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.