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

NiSource (NY: NI )

34.08 +0.25 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 3.807 3.831 3.794 3.815 9,069,203 +0.01(+0.28%)
Nov 27, 2009 3.805 3.858 3.783 3.805 6,402,112 -0.07(-1.80%)
Nov 25, 2009 3.770 3.904 3.767 3.874 18,817,006 +0.10(+2.77%)
Nov 24, 2009 3.724 3.784 3.713 3.770 12,889,506 +0.05(+1.22%)
Nov 23, 2009 3.716 3.770 3.703 3.724 9,429,126 +0.05(+1.24%)
Nov 20, 2009 3.687 3.705 3.652 3.679 8,589,173 -0.02(-0.43%)
Nov 19, 2009 3.735 3.756 3.657 3.695 8,317,639 -0.05(-1.36%)
Nov 18, 2009 3.778 3.788 3.727 3.746 6,884,372 -0.03(-0.92%)
Nov 17, 2009 3.762 3.786 3.748 3.780 7,517,938 +0.02(+0.57%)
Nov 16, 2009 3.716 3.775 3.711 3.759 9,204,695 +0.03(+0.86%)
Nov 13, 2009 3.671 3.735 3.649 3.727 17,586,992 +0.09(+2.50%)
Nov 12, 2009 3.633 3.668 3.620 3.636 17,199,270 +0.00(+0.07%)
Nov 11, 2009 3.660 3.671 3.612 3.633 11,726,561 -0.01(-0.15%)
Nov 10, 2009 3.614 3.656 3.601 3.639 12,857,526 +0.02(+0.44%)
Nov 09, 2009 3.609 3.628 3.593 3.622 8,692,831 +0.04(+1.20%)
Nov 06, 2009 3.564 3.614 3.558 3.580 14,622,898 +0.00(+0.00%)
Nov 05, 2009 3.523 3.598 3.510 3.580 22,173,118 +0.08(+2.37%)
Nov 04, 2009 3.486 3.553 3.478 3.497 14,734,094 +0.00(+0.08%)
Nov 03, 2009 3.467 3.499 3.443 3.494 17,101,314 +0.02(+0.62%)
Nov 02, 2009 3.473 3.534 3.435 3.473 19,236,634 +0.01(+0.39%)
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%)
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.