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

NiSource (NY: NI )

34.00 +0.17 (+0.50%)
Streaming Delayed Price Updated: 1:42 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 (%)
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%)
Aug 03, 2009 3.441 3.513 3.417 3.486 12,762,016 +0.06(+1.71%)
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%)
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.