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: 4:10 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 (%)
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%)
Aug 03, 2009 3.101 3.166 3.079 3.142 14,162,449 +0.05(+1.71%)
Jul 31, 2009 3.096 3.115 3.067 3.089 15,218,236 -0.02(-0.54%)
Jul 30, 2009 3.079 3.120 3.060 3.106 13,375,725 +0.04(+1.33%)
Jul 29, 2009 3.089 3.115 3.008 3.065 14,161,109 -0.09(-2.74%)
Jul 28, 2009 3.070 3.156 3.060 3.151 16,397,596 -0.05(-1.50%)
Jul 27, 2009 3.180 3.204 3.168 3.199 9,968,304 +0.01(+0.38%)
Jul 24, 2009 3.127 3.192 3.125 3.187 3,926 +0.04(+1.29%)
Jul 23, 2009 3.041 3.163 3.041 3.147 14,944,165 +0.09(+2.90%)
Jul 22, 2009 3.043 3.075 3.027 3.058 13,037,671 +0.01(+0.31%)
Jul 21, 2009 3.039 3.070 3.012 3.048 16,100,273 +0.03(+1.03%)
Jul 20, 2009 2.962 3.019 2.943 3.017 57,100,600 +0.07(+2.52%)
Jul 17, 2009 2.926 2.955 2.904 2.943 26,598,848 +0.01(+0.49%)
Jul 16, 2009 2.895 2.938 2.883 2.928 28,175,784 +0.03(+0.91%)
Jul 15, 2009 2.857 2.904 2.840 2.902 23,187,926 +0.09(+3.06%)
Jul 14, 2009 2.821 2.833 2.789 2.816 30,389,084 +0.00(+0.08%)
Jul 13, 2009 2.768 2.816 2.751 2.813 14,743,444 +0.04(+1.56%)
Jul 10, 2009 2.758 2.792 2.734 2.770 14,025,211 -0.01(-0.26%)
Jul 09, 2009 2.804 2.816 2.749 2.777 13,868,143 -0.01(-0.43%)
Jul 08, 2009 2.825 2.854 2.761 2.789 14,795,105 -0.02(-0.60%)
Jul 07, 2009 2.873 2.885 2.794 2.806 11,644,446 -0.06(-2.25%)
Jul 06, 2009 2.799 2.890 2.768 2.871 12,519,907 +0.06(+2.04%)
Jul 02, 2009 2.878 2.881 2.813 2.813 14,037,996 -0.10(-3.29%)
Jul 01, 2009 2.811 2.924 2.809 2.909 15,571,442 +0.12(+4.12%)
Jun 30, 2009 2.799 2.825 2.761 2.794 13,897,466 +0.00(+0.00%)
Jun 29, 2009 2.751 2.833 2.751 2.794 15,542,128 +0.05(+1.75%)
Jun 26, 2009 2.746 2.756 2.718 2.746 13,772,171 -0.00(-0.17%)
Jun 25, 2009 2.703 2.763 2.696 2.751 6,605,312 +0.05(+1.77%)
Jun 24, 2009 2.727 2.730 2.689 2.703 10,603,427 -0.00(-0.18%)
Jun 23, 2009 2.754 2.773 2.696 2.708 9,816,916 -0.04(-1.57%)
Jun 22, 2009 2.694 2.777 2.694 2.751 13,797,725 +0.03(+0.97%)
Jun 19, 2009 2.780 2.780 2.708 2.725 13,714,009 -0.02(-0.79%)
Jun 18, 2009 2.689 2.756 2.684 2.746 8,572,923 +0.06(+2.41%)
Jun 17, 2009 2.658 2.701 2.646 2.682 10,522,589 +0.01(+0.54%)
Jun 16, 2009 2.706 2.734 2.655 2.667 7,321,476 -0.03(-0.98%)
Jun 15, 2009 2.741 2.741 2.677 2.694 9,466,501 -0.07(-2.68%)
Jun 12, 2009 2.718 2.777 2.689 2.768 7,955,610 +0.04(+1.49%)
Jun 11, 2009 2.689 2.753 2.655 2.727 12,112,645 +0.06(+2.34%)
Jun 10, 2009 2.653 2.696 2.638 2.665 25,622,098 +0.04(+1.55%)
Jun 09, 2009 2.684 2.694 2.617 2.624 8,627,587 -0.04(-1.44%)
Jun 08, 2009 2.646 2.694 2.636 2.662 16,499,598 +0.04(+1.55%)
Jun 05, 2009 2.653 2.674 2.591 2.622 14,776,018 -0.01(-0.36%)
Jun 04, 2009 2.636 2.653 2.614 2.631 7,647,659 +0.01(+0.27%)
Jun 03, 2009 2.641 2.655 2.586 2.624 11,302,929 -0.04(-1.35%)
Jun 02, 2009 2.653 2.691 2.636 2.660 10,241,249 +0.01(+0.36%)
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.