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 29, 2008 4.004 4.016 3.949 3.949 0 -0.06(-1.49%)
Aug 28, 2008 3.997 4.012 3.959 4.009 6,106,543 +0.02(+0.60%)
Aug 27, 2008 3.959 3.992 3.956 3.985 5,184,780 +0.04(+0.91%)
Aug 26, 2008 3.945 3.988 3.935 3.949 7,018,074 +0.00(+0.00%)
Aug 25, 2008 3.983 3.995 3.928 3.949 5,895,925 -0.04(-1.08%)
Aug 22, 2008 3.980 4.016 3.980 3.992 0 +0.00(+0.12%)
Aug 21, 2008 3.988 4.004 3.942 3.988 8,800,253 +0.00(+0.00%)
Aug 20, 2008 3.983 3.996 3.945 3.988 7,125,221 -0.01(-0.18%)
Aug 19, 2008 3.978 4.009 3.954 3.995 11,125,823 -0.00(-0.06%)
Aug 18, 2008 3.976 4.012 3.968 3.997 6,358,072 +0.03(+0.72%)
Aug 15, 2008 3.954 3.980 3.937 3.968 0 +0.01(+0.30%)
Aug 14, 2008 4.007 4.028 3.935 3.956 11,610,462 -0.09(-2.31%)
Aug 13, 2008 4.050 4.088 4.019 4.050 6,142,209 -0.00(-0.06%)
Aug 12, 2008 4.115 4.115 4.033 4.052 8,047,501 -0.05(-1.17%)
Aug 11, 2008 4.012 4.124 3.992 4.100 11,196,002 +0.07(+1.78%)
Aug 08, 2008 3.942 4.028 3.935 4.028 4,553,810 +0.09(+2.19%)
Aug 07, 2008 4.028 4.028 3.935 3.942 9,818,272 -0.11(-2.61%)
Aug 06, 2008 4.052 4.105 4.021 4.048 9,659,414 -0.01(-0.24%)
Aug 05, 2008 4.036 4.091 3.894 4.057 11,748,013 +0.05(+1.26%)
Aug 04, 2008 3.990 4.040 3.980 4.007 6,779,902 -0.01(-0.18%)
Aug 01, 2008 4.107 4.127 4.014 4.014 6,700,992 -0.08(-1.93%)
Jul 31, 2008 4.095 4.131 4.072 4.093 10,611,881 -0.01(-0.18%)
Jul 30, 2008 4.079 4.112 4.012 4.100 9,089,339 +0.03(+0.77%)
Jul 29, 2008 4.033 4.074 3.983 4.069 5,521,203 +0.02(+0.41%)
Jul 28, 2008 4.055 4.081 4.026 4.052 6,104,406 -0.00(-0.12%)
Jul 25, 2008 4.124 4.129 4.043 4.057 5,998,286 -0.04(-1.05%)
Jul 24, 2008 4.136 4.160 4.070 4.100 6,400,052 -0.03(-0.64%)
Jul 23, 2008 4.213 4.246 4.110 4.127 9,455,581 -0.09(-2.10%)
Jul 22, 2008 4.122 4.225 4.122 4.215 5,739,107 +0.06(+1.44%)
Jul 21, 2008 4.141 4.175 4.112 4.155 7,407,338 +0.04(+0.93%)
Jul 18, 2008 4.064 4.189 4.064 4.117 10,883,745 +0.01(+0.35%)
Jul 17, 2008 4.107 4.127 4.050 4.103 11,683,697 +0.01(+0.18%)
Jul 16, 2008 4.158 4.172 4.074 4.095 8,344,590 -0.06(-1.39%)
Jul 15, 2008 4.136 4.191 4.127 4.153 9,972,995 -0.04(-0.91%)
Jul 14, 2008 4.285 4.285 4.179 4.191 7,444,347 -0.06(-1.41%)
Jul 11, 2008 4.275 4.309 4.194 4.251 10,436,594 -0.04(-1.00%)
Jul 10, 2008 4.304 4.330 4.258 4.294 10,569,376 -0.03(-0.78%)
Jul 09, 2008 4.304 4.361 4.282 4.328 9,470,591 +0.01(+0.28%)
Jul 08, 2008 4.211 4.328 4.206 4.316 10,132,478 +0.09(+2.21%)
Jul 07, 2008 4.244 4.294 4.194 4.222 9,503,928 -0.02(-0.51%)
Jul 04, 2008 4.378 4.393 4.230 4.244 9,780,779 +0.00(+0.00%)
Jul 03, 2008 4.378 4.393 4.230 4.244 9,780,779 -0.13(-3.01%)
Jul 02, 2008 4.359 4.421 4.349 4.376 11,775,892 +0.01(+0.27%)
Jul 01, 2008 4.225 4.395 4.225 4.364 18,218,178 +0.07(+1.62%)
Jun 30, 2008 4.263 4.328 4.179 4.294 16,584,867 +0.07(+1.70%)
Jun 27, 2008 4.218 4.254 4.199 4.222 22,140,200 -0.00(-0.06%)
Jun 26, 2008 4.201 4.234 4.182 4.225 18,351,144 +0.01(+0.34%)
Jun 25, 2008 4.184 4.234 4.175 4.211 8,712,552 +0.04(+0.92%)
Jun 24, 2008 4.184 4.194 4.151 4.172 7,351,621 +0.00(+0.06%)
Jun 23, 2008 4.155 4.208 4.139 4.170 6,488,120 +0.04(+0.87%)
Jun 20, 2008 4.263 4.263 4.119 4.134 14,354,694 -0.04(-0.92%)
Jun 19, 2008 4.100 4.177 4.095 4.172 10,673,686 +0.06(+1.52%)
Jun 18, 2008 4.122 4.165 4.100 4.110 8,879,935 -0.03(-0.81%)
Jun 17, 2008 4.160 4.165 4.140 4.143 7,883,757 -0.00(-0.12%)
Jun 16, 2008 4.124 4.153 4.095 4.148 6,982,754 +0.00(+0.12%)
Jun 13, 2008 4.115 4.167 4.103 4.143 8,350,069 +0.03(+0.82%)
Jun 12, 2008 4.124 4.145 4.091 4.110 8,686,471 -0.01(-0.35%)
Jun 11, 2008 4.163 4.199 4.119 4.124 10,220,318 -0.07(-1.77%)
Jun 10, 2008 4.187 4.206 4.129 4.199 6,831,675 +0.02(+0.52%)
Jun 09, 2008 4.146 4.199 4.131 4.177 7,775,316 +0.05(+1.28%)
Jun 06, 2008 4.244 4.261 4.124 4.124 11,255,470 -0.15(-3.42%)
Jun 05, 2008 4.246 4.285 4.222 4.270 6,420,173 +0.02(+0.45%)
Jun 04, 2008 4.230 4.290 4.227 4.251 8,966,113 +0.00(+0.00%)
Jun 03, 2008 4.323 4.326 4.225 4.251 6,907,000 -0.05(-1.06%)
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.