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 (%)
Jul 31, 2007 4.709 4.711 4.568 4.570 12,650,017 -0.10(-2.10%)
Jul 30, 2007 4.601 4.757 4.594 4.668 13,851,914 +0.06(+1.30%)
Jul 27, 2007 4.766 4.793 4.606 4.608 14,252,466 -0.18(-3.75%)
Jul 26, 2007 4.929 4.929 4.675 4.788 16,479,326 -0.09(-1.87%)
Jul 25, 2007 4.872 4.910 4.790 4.879 13,485,618 +0.02(+0.39%)
Jul 24, 2007 4.999 5.032 4.843 4.860 17,577,272 -0.22(-4.25%)
Jul 23, 2007 5.095 5.145 5.052 5.076 7,844,619 +0.02(+0.47%)
Jul 20, 2007 5.148 5.195 5.047 5.052 15,627,914 -0.09(-1.68%)
Jul 19, 2007 4.958 5.150 4.958 5.138 7,721,744 +0.10(+1.90%)
Jul 18, 2007 5.025 5.071 4.997 5.042 8,502,518 +0.02(+0.33%)
Jul 17, 2007 5.013 5.066 4.989 5.025 6,158,771 +0.00(+0.05%)
Jul 16, 2007 5.073 5.085 5.016 5.023 6,281,809 -0.07(-1.32%)
Jul 13, 2007 5.032 5.095 5.021 5.090 6,489,264 +0.04(+0.76%)
Jul 12, 2007 5.044 5.061 5.006 5.052 8,760,569 +0.05(+0.91%)
Jul 11, 2007 4.977 5.038 4.958 5.006 9,964,031 +0.05(+0.92%)
Jul 10, 2007 4.944 5.011 4.934 4.961 9,844,407 -0.04(-0.72%)
Jul 09, 2007 4.997 5.032 4.985 4.997 6,625,826 +0.00(+0.00%)
Jul 06, 2007 4.965 5.030 4.934 4.997 6,019,112 +0.01(+0.19%)
Jul 05, 2007 5.064 5.066 4.937 4.987 7,441,100 -0.06(-1.28%)
Jul 03, 2007 4.977 5.083 4.977 5.052 3,429,040 -0.01(-0.19%)
Jul 02, 2007 4.963 5.064 5.001 5.061 6,284,154 +0.10(+1.98%)
Jun 29, 2007 4.970 5.004 4.927 4.963 7,854,417 +0.01(+0.29%)
Jun 28, 2007 4.910 4.992 4.886 4.949 11,375,395 +0.04(+0.78%)
Jun 27, 2007 4.882 4.917 4.769 4.910 15,810,044 +0.03(+0.59%)
Jun 26, 2007 4.944 5.064 4.877 4.882 15,883,433 -0.06(-1.26%)
Jun 25, 2007 5.032 5.032 4.908 4.944 10,591,334 +0.01(+0.15%)
Jun 22, 2007 5.028 5.028 4.893 4.937 8,495,511 -0.09(-1.81%)
Jun 21, 2007 5.001 5.064 4.973 5.028 6,354,479 +0.03(+0.58%)
Jun 20, 2007 5.124 5.150 4.999 4.999 5,707,264 -0.11(-2.16%)
Jun 19, 2007 4.941 5.150 4.939 5.109 5,862,913 -0.03(-0.61%)
Jun 18, 2007 5.164 5.176 5.119 5.140 6,071,557 -0.01(-0.23%)
Jun 15, 2007 5.104 5.164 5.092 5.152 10,703,885 +0.07(+1.42%)
Jun 14, 2007 5.090 5.112 5.054 5.080 5,277,039 -0.01(-0.19%)
Jun 13, 2007 5.068 5.109 5.028 5.090 10,501,917 +0.04(+0.76%)
Jun 12, 2007 5.011 5.128 5.009 5.052 10,191,036 -0.07(-1.45%)
Jun 11, 2007 5.044 5.150 5.032 5.126 10,970,533 +0.08(+1.62%)
Jun 08, 2007 5.023 5.097 4.961 5.044 9,995,057 +0.02(+0.48%)
Jun 07, 2007 5.195 5.198 5.004 5.021 13,220,523 -0.17(-3.19%)
Jun 06, 2007 5.200 5.236 5.152 5.186 8,592,681 -0.03(-0.55%)
Jun 05, 2007 5.251 5.265 5.195 5.215 10,249,353 -0.05(-0.96%)
Jun 04, 2007 5.248 5.294 5.234 5.265 11,494,648 -0.01(-0.27%)
Jun 01, 2007 5.308 5.346 5.270 5.279 20,010,686 -0.04(-0.81%)
May 31, 2007 5.289 5.392 5.287 5.322 23,365,690 +0.03(+0.63%)
May 30, 2007 5.687 5.687 5.124 5.289 33,080,796 -0.45(-7.81%)
May 29, 2007 5.725 5.778 5.713 5.737 5,923,002 +0.01(+0.13%)
May 25, 2007 5.761 5.785 5.648 5.730 6,429,875 -0.01(-0.21%)
May 24, 2007 5.907 5.917 5.725 5.742 9,674,432 -0.17(-2.80%)
May 23, 2007 6.051 6.056 5.890 5.907 7,009,486 -0.13(-2.18%)
May 22, 2007 6.044 6.080 6.008 6.039 6,493,437 +0.01(+0.20%)
May 21, 2007 6.068 6.077 6.001 6.027 4,938,200 -0.05(-0.83%)
May 18, 2007 5.996 6.080 5.996 6.077 6,228,041 +0.11(+1.77%)
May 17, 2007 6.001 6.039 5.972 5.972 5,705,595 -0.03(-0.48%)
May 16, 2007 6.010 6.034 5.977 6.001 4,533,638 +0.01(+0.12%)
May 15, 2007 6.008 6.085 5.986 5.993 5,432,813 -0.02(-0.32%)
May 14, 2007 5.962 6.022 5.974 6.013 8,757,648 +0.05(+0.84%)
May 11, 2007 5.943 5.977 5.919 5.962 7,140,235 +0.03(+0.53%)
May 10, 2007 6.013 6.015 5.931 5.931 4,128,659 -0.08(-1.36%)
May 09, 2007 6.015 6.051 5.986 6.013 4,517,581 -0.00(-0.04%)
May 08, 2007 6.058 6.073 5.998 6.015 4,276,797 -0.05(-0.79%)
May 07, 2007 6.027 6.075 5.998 6.063 5,407,650 +0.06(+1.08%)
May 04, 2007 6.049 6.094 5.977 5.998 6,561,455 -0.01(-0.20%)
May 03, 2007 5.991 6.025 5.967 6.010 5,487,770 +0.02(+0.32%)
May 02, 2007 5.931 6.001 5.910 5.991 4,907,738 +0.05(+0.81%)
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.