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 (%)
Jul 31, 2009 3.436 3.457 3.404 3.428 13,713,404 -0.02(-0.54%)
Jul 30, 2009 3.417 3.463 3.396 3.447 12,053,086 +0.05(+1.33%)
Jul 29, 2009 3.428 3.457 3.338 3.401 12,760,809 -0.07(-2.06%)
Jul 28, 2009 3.383 3.478 3.373 3.473 14,878,399 -0.05(-1.50%)
Jul 27, 2009 3.505 3.531 3.492 3.526 9,044,765 +0.01(+0.38%)
Jul 24, 2009 3.447 3.518 3.444 3.513 3,562 +0.04(+1.29%)
Jul 23, 2009 3.352 3.486 3.352 3.468 13,559,625 +0.10(+2.90%)
Jul 22, 2009 3.354 3.389 3.336 3.370 11,829,762 +0.01(+0.31%)
Jul 21, 2009 3.349 3.383 3.320 3.359 14,608,622 +0.03(+1.03%)
Jul 20, 2009 3.264 3.328 3.243 3.325 51,810,368 +0.08(+2.52%)
Jul 17, 2009 3.225 3.256 3.201 3.243 24,134,530 +0.02(+0.49%)
Jul 16, 2009 3.190 3.238 3.177 3.227 25,565,366 +0.03(+0.91%)
Jul 15, 2009 3.148 3.201 3.130 3.198 21,039,622 +0.10(+3.06%)
Jul 14, 2009 3.109 3.122 3.074 3.103 27,573,610 +0.00(+0.09%)
Jul 13, 2009 3.050 3.103 3.032 3.101 13,377,501 +0.05(+1.56%)
Jul 10, 2009 3.040 3.077 3.014 3.053 12,725,809 -0.01(-0.26%)
Jul 09, 2009 3.090 3.103 3.029 3.061 12,583,293 -0.01(-0.43%)
Jul 08, 2009 3.114 3.146 3.043 3.074 13,424,375 -0.02(-0.60%)
Jul 07, 2009 3.167 3.180 3.080 3.093 10,565,617 -0.07(-2.25%)
Jul 06, 2009 3.085 3.185 3.050 3.164 11,359,968 +0.06(+2.04%)
Jul 02, 2009 3.172 3.175 3.101 3.101 12,737,410 -0.11(-3.29%)
Jul 01, 2009 3.098 3.222 3.095 3.206 14,128,786 +0.13(+4.12%)
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%)
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.