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

NiSource (NY: NI )

33.73 -0.09 (-0.28%)
Streaming Delayed Price Updated: 12:07 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 (%)
Jun 30, 2009 3.085 3.114 3.043 3.080 12,609,900 +0.00(+0.00%)
Jun 29, 2009 3.032 3.122 3.032 3.080 14,102,188 +0.05(+1.75%)
Jun 26, 2009 3.027 3.037 2.995 3.027 12,496,213 -0.01(-0.17%)
Jun 25, 2009 2.979 3.045 2.971 3.032 5,993,346 +0.05(+1.77%)
Jun 24, 2009 3.006 3.008 2.963 2.979 9,621,045 -0.01(-0.18%)
Jun 23, 2009 3.035 3.056 2.971 2.984 8,907,403 -0.05(-1.57%)
Jun 22, 2009 2.969 3.061 2.969 3.032 12,519,400 +0.03(+0.97%)
Jun 19, 2009 3.064 3.064 2.984 3.003 12,443,440 -0.02(-0.79%)
Jun 18, 2009 2.963 3.037 2.958 3.027 7,778,662 +0.07(+2.41%)
Jun 17, 2009 2.929 2.977 2.916 2.955 9,547,697 +0.02(+0.54%)
Jun 16, 2009 2.982 3.014 2.926 2.940 6,643,159 -0.03(-0.98%)
Jun 15, 2009 3.021 3.021 2.950 2.969 8,589,453 -0.08(-2.68%)
Jun 12, 2009 2.995 3.061 2.963 3.050 7,218,542 +0.04(+1.49%)
Jun 11, 2009 2.963 3.035 2.926 3.006 10,990,438 +0.07(+2.34%)
Jun 10, 2009 2.924 2.971 2.908 2.937 23,248,274 +0.04(+1.55%)
Jun 09, 2009 2.958 2.969 2.884 2.892 7,828,262 -0.04(-1.44%)
Jun 08, 2009 2.916 2.969 2.905 2.934 14,970,950 +0.04(+1.55%)
Jun 05, 2009 2.924 2.947 2.855 2.889 13,407,056 -0.01(-0.36%)
Jun 04, 2009 2.905 2.924 2.881 2.900 6,939,122 +0.01(+0.27%)
Jun 03, 2009 2.911 2.926 2.850 2.892 10,255,740 -0.04(-1.35%)
Jun 02, 2009 2.924 2.966 2.905 2.932 9,292,422 +0.01(+0.36%)
Jun 01, 2009 2.852 2.929 2.852 2.921 9,725,948 +0.10(+3.46%)
May 29, 2009 2.855 2.858 2.786 2.823 13,469,693 -0.01(-0.47%)
May 28, 2009 2.789 2.852 2.778 2.837 9,424,768 +0.06(+2.29%)
May 27, 2009 2.866 2.884 2.773 2.773 12,314,335 -0.09(-3.14%)
May 26, 2009 2.763 2.881 2.744 2.863 8,498,499 +0.10(+3.53%)
May 22, 2009 2.776 2.808 2.757 2.765 6,876,482 -0.00(-0.10%)
May 21, 2009 2.794 2.805 2.752 2.768 8,664,232 -0.04(-1.41%)
May 20, 2009 2.850 2.903 2.800 2.808 26,055,346 -0.02(-0.65%)
May 19, 2009 2.831 2.889 2.818 2.826 14,063,344 +0.01(+0.19%)
May 18, 2009 2.831 2.855 2.808 2.821 13,791,830 +0.01(+0.38%)
May 15, 2009 2.860 2.900 2.794 2.810 11,132,522 -0.06(-2.12%)
May 14, 2009 2.847 2.881 2.826 2.871 10,721,290 +0.02(+0.83%)
May 13, 2009 2.918 2.984 2.844 2.847 12,551,364 -0.09(-3.14%)
May 12, 2009 2.969 2.995 2.929 2.940 10,323,011 -0.01(-0.36%)
May 11, 2009 2.982 3.027 2.940 2.950 15,275,879 -0.06(-2.02%)
May 08, 2009 2.998 3.069 2.969 3.011 18,562,456 +0.06(+1.88%)
May 07, 2009 2.974 3.019 2.937 2.955 16,757,414 -0.06(-1.84%)
May 06, 2009 3.040 3.069 2.992 3.011 15,430,272 -0.01(-0.18%)
May 05, 2009 3.014 3.064 2.998 3.016 13,829,443 -0.02(-0.52%)
May 04, 2009 3.012 3.040 3.011 3.032 16,977,646 +0.06(+2.14%)
May 01, 2009 2.908 2.977 2.908 2.969 12,995,843 +0.07(+2.27%)
Apr 30, 2009 2.903 2.947 2.895 2.903 16,477,804 +0.02(+0.55%)
Apr 29, 2009 2.879 2.911 2.868 2.887 11,966,300 +0.02(+0.64%)
Apr 28, 2009 2.871 2.889 2.847 2.868 11,745,355 -0.03(-0.91%)
Apr 27, 2009 2.819 2.934 2.816 2.895 12,267,492 +0.06(+1.94%)
Apr 24, 2009 2.816 2.855 2.792 2.840 14,340,856 +0.05(+1.69%)
Apr 23, 2009 2.753 2.803 2.740 2.792 15,127,624 +0.04(+1.33%)
Apr 22, 2009 2.758 2.805 2.703 2.756 11,170,963 -0.02(-0.57%)
Apr 21, 2009 2.714 2.790 2.714 2.771 13,189,958 +0.06(+2.03%)
Apr 20, 2009 2.777 2.777 2.701 2.716 9,928,266 -0.07(-2.63%)
Apr 17, 2009 2.795 2.816 2.771 2.790 9,270,953 +0.01(+0.28%)
Apr 16, 2009 2.753 2.808 2.735 2.782 9,899,852 +0.04(+1.34%)
Apr 15, 2009 2.701 2.753 2.701 2.745 9,907,270 +0.04(+1.45%)
Apr 14, 2009 2.706 2.740 2.684 2.706 13,648,677 -0.02(-0.67%)
Apr 13, 2009 2.716 2.745 2.659 2.724 10,043,349 +0.00(+0.10%)
Apr 09, 2009 2.740 2.764 2.675 2.722 17,847,406 +0.05(+1.76%)
Apr 08, 2009 2.604 2.677 2.604 2.675 9,996,580 +0.06(+2.41%)
Apr 07, 2009 2.596 2.646 2.570 2.612 7,373,862 -0.00(-0.10%)
Apr 06, 2009 2.630 2.672 2.604 2.614 10,263,752 -0.03(-1.29%)
Apr 03, 2009 2.640 2.664 2.620 2.648 9,420,294 +0.01(+0.30%)
Apr 02, 2009 2.677 2.685 2.609 2.640 12,270,783 +0.02(+0.90%)
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.