Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSource (NY: NI )

33.83 -0.24 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 3.547 3.566 3.438 3.459 21,292,846 -0.10(-2.93%)
Oct 29, 2009 3.521 3.574 3.507 3.564 14,090,390 +0.06(+1.68%)
Oct 28, 2009 3.572 3.588 3.505 3.505 14,303,702 -0.08(-2.16%)
Oct 27, 2009 3.548 3.611 3.542 3.582 15,981,996 +0.04(+1.13%)
Oct 26, 2009 3.569 3.609 3.510 3.542 13,071,884 -0.01(-0.30%)
Oct 23, 2009 3.561 3.577 3.534 3.553 17,629,972 -0.09(-2.41%)
Oct 22, 2009 3.630 3.650 3.590 3.641 9,436,463 +0.01(+0.29%)
Oct 21, 2009 3.657 3.686 3.625 3.630 13,166,545 -0.04(-1.09%)
Oct 20, 2009 3.662 3.683 3.654 3.670 9,754,532 -0.05(-1.29%)
Oct 19, 2009 3.707 3.726 3.657 3.718 9,114,491 +0.03(+0.94%)
Oct 16, 2009 3.673 3.710 3.638 3.683 7,814,124 -0.01(-0.22%)
Oct 15, 2009 3.699 3.707 3.635 3.691 10,675,635 +0.00(+0.00%)
Oct 14, 2009 3.742 3.768 3.670 3.691 9,643,368 -0.02(-0.64%)
Oct 13, 2009 3.752 3.752 3.689 3.715 4,864,349 -0.03(-0.78%)
Oct 12, 2009 3.720 3.760 3.710 3.744 4,374,929 +0.03(+0.72%)
Oct 09, 2009 3.699 3.731 3.667 3.718 4,596,499 +0.02(+0.58%)
Oct 08, 2009 3.659 3.722 3.657 3.697 7,563,217 +0.04(+1.09%)
Oct 07, 2009 3.627 3.657 3.614 3.657 9,226,795 +0.01(+0.37%)
Oct 06, 2009 3.670 3.670 3.622 3.643 7,369,552 +0.01(+0.29%)
Oct 05, 2009 3.588 3.635 3.556 3.633 9,544,025 +0.06(+1.56%)
Oct 02, 2009 3.598 3.606 3.550 3.577 6,891,465 -0.04(-1.03%)
Oct 01, 2009 3.691 3.707 3.595 3.614 10,186,707 -0.08(-2.16%)
Sep 30, 2009 3.713 3.713 3.643 3.694 11,817,356 -0.01(-0.14%)
Sep 29, 2009 3.673 3.730 3.662 3.699 9,430,725 +0.03(+0.80%)
Sep 28, 2009 3.643 3.697 3.633 3.670 5,937,415 +0.03(+0.88%)
Sep 25, 2009 3.614 3.670 3.614 3.638 16,445,106 +0.01(+0.22%)
Sep 24, 2009 3.635 3.662 3.625 3.630 8,612,834 +0.01(+0.22%)
Sep 23, 2009 3.582 3.686 3.582 3.622 11,348,327 +0.04(+1.04%)
Sep 22, 2009 3.603 3.622 3.570 3.585 7,637,054 +0.00(+0.07%)
Sep 21, 2009 3.572 3.625 3.550 3.582 6,458,185 -0.00(-0.07%)
Sep 18, 2009 3.614 3.635 3.566 3.585 8,259,445 -0.02(-0.44%)
Sep 17, 2009 3.641 3.657 3.593 3.601 6,113,633 -0.02(-0.52%)
Sep 16, 2009 3.627 3.662 3.595 3.619 7,338,846 +0.01(+0.30%)
Sep 15, 2009 3.556 3.614 3.513 3.609 7,355,372 +0.08(+2.18%)
Sep 14, 2009 3.497 3.534 3.481 3.532 7,571,832 +0.04(+1.14%)
Sep 11, 2009 3.566 3.580 3.492 3.492 13,456,886 -0.06(-1.79%)
Sep 10, 2009 3.529 3.572 3.502 3.556 7,639,017 +0.02(+0.53%)
Sep 09, 2009 3.510 3.548 3.500 3.537 6,477,114 +0.02(+0.68%)
Sep 08, 2009 3.532 3.534 3.481 3.513 5,295,764 +0.01(+0.30%)
Sep 04, 2009 3.500 3.513 3.468 3.502 4,556,557 +0.01(+0.38%)
Sep 03, 2009 3.476 3.497 3.444 3.489 8,150,724 +0.03(+0.92%)
Sep 02, 2009 3.476 3.497 3.439 3.457 8,373,347 -0.04(-1.14%)
Sep 01, 2009 3.494 3.534 3.478 3.497 11,476,341 -0.02(-0.45%)
Aug 31, 2009 3.548 3.556 3.502 3.513 7,481,533 -0.06(-1.71%)
Aug 28, 2009 3.598 3.614 3.532 3.574 8,722,829 -0.01(-0.30%)
Aug 27, 2009 3.593 3.619 3.553 3.585 5,258,323 -0.02(-0.59%)
Aug 26, 2009 3.590 3.625 3.550 3.606 9,223,068 -0.02(-0.44%)
Aug 25, 2009 3.635 3.665 3.611 3.622 8,862,339 +0.01(+0.29%)
Aug 24, 2009 3.638 3.638 3.577 3.611 6,208,478 +0.00(+0.07%)
Aug 21, 2009 3.558 3.611 3.518 3.609 9,884,743 +0.10(+2.88%)
Aug 20, 2009 3.489 3.516 3.465 3.508 11,321,633 +0.02(+0.69%)
Aug 19, 2009 3.423 3.510 3.423 3.484 8,690,217 +0.04(+1.16%)
Aug 18, 2009 3.431 3.452 3.404 3.444 5,688,636 +0.01(+0.39%)
Aug 17, 2009 3.455 3.457 3.412 3.431 8,615,233 -0.05(-1.53%)
Aug 14, 2009 3.505 3.548 3.452 3.484 9,388,933 -0.03(-0.91%)
Aug 13, 2009 3.510 3.518 3.470 3.516 10,313,191 +0.02(+0.53%)
Aug 12, 2009 3.521 3.546 3.478 3.497 23,358,332 -0.02(-0.68%)
Aug 11, 2009 3.516 3.534 3.492 3.521 7,979,655 +0.00(+0.00%)
Aug 10, 2009 3.484 3.529 3.465 3.521 8,660,593 +0.04(+1.15%)
Aug 07, 2009 3.441 3.502 3.409 3.481 8,166,799 +0.08(+2.27%)
Aug 06, 2009 3.447 3.470 3.401 3.404 13,964,506 -0.05(-1.31%)
Aug 05, 2009 3.558 3.561 3.431 3.449 14,613,027 -0.10(-2.85%)
Aug 04, 2009 3.540 3.550 3.417 3.550 15,260,992 +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.