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

NiSource (NY: NI )

29.23 +0.08 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 2.591 2.593 2.528 2.562 14,845,050 -0.01(-0.47%)
May 28, 2009 2.531 2.588 2.521 2.574 10,387,108 +0.06(+2.29%)
May 27, 2009 2.600 2.617 2.516 2.516 13,571,721 -0.08(-3.14%)
May 26, 2009 2.507 2.614 2.490 2.598 9,366,260 +0.09(+3.53%)
May 22, 2009 2.519 2.547 2.502 2.509 7,578,622 -0.00(-0.10%)
May 21, 2009 2.535 2.545 2.497 2.511 9,548,916 -0.04(-1.41%)
May 20, 2009 2.586 2.634 2.540 2.547 28,715,792 -0.02(-0.65%)
May 19, 2009 2.569 2.622 2.557 2.564 15,499,318 +0.00(+0.19%)
May 18, 2009 2.569 2.591 2.547 2.559 15,200,080 +0.01(+0.38%)
May 15, 2009 2.595 2.631 2.535 2.550 12,269,237 -0.06(-2.12%)
May 14, 2009 2.583 2.614 2.564 2.605 11,816,015 +0.02(+0.83%)
May 13, 2009 2.648 2.708 2.581 2.583 13,832,953 -0.08(-3.14%)
May 12, 2009 2.694 2.718 2.658 2.667 11,377,068 -0.01(-0.36%)
May 11, 2009 2.706 2.746 2.667 2.677 16,835,662 -0.06(-2.02%)
May 08, 2009 2.720 2.785 2.694 2.732 20,457,824 +0.05(+1.88%)
May 07, 2009 2.698 2.739 2.665 2.682 18,468,472 -0.05(-1.84%)
May 06, 2009 2.758 2.785 2.715 2.732 17,005,820 -0.00(-0.18%)
May 05, 2009 2.734 2.780 2.720 2.737 15,241,533 -0.01(-0.52%)
May 04, 2009 2.733 2.758 2.732 2.751 18,711,192 +0.06(+2.14%)
May 01, 2009 2.638 2.701 2.638 2.694 14,322,817 +0.06(+2.27%)
Apr 30, 2009 2.634 2.674 2.626 2.634 18,160,312 +0.01(+0.55%)
Apr 29, 2009 2.612 2.641 2.603 2.619 13,188,149 +0.02(+0.64%)
Apr 28, 2009 2.605 2.622 2.583 2.603 12,944,644 -0.05(-1.72%)
Apr 27, 2009 2.579 2.684 2.576 2.648 13,409,521 +0.05(+1.94%)
Apr 24, 2009 2.576 2.612 2.555 2.598 15,675,902 +0.04(+1.69%)
Apr 23, 2009 2.519 2.564 2.507 2.555 16,535,914 +0.03(+1.33%)
Apr 22, 2009 2.523 2.567 2.473 2.521 12,210,912 -0.01(-0.57%)
Apr 21, 2009 2.483 2.552 2.483 2.535 14,417,863 +0.05(+2.02%)
Apr 20, 2009 2.540 2.540 2.471 2.485 10,852,527 -0.07(-2.63%)
Apr 17, 2009 2.557 2.576 2.535 2.552 10,134,022 +0.01(+0.28%)
Apr 16, 2009 2.519 2.569 2.502 2.545 10,821,469 +0.03(+1.34%)
Apr 15, 2009 2.471 2.519 2.471 2.511 10,829,577 +0.04(+1.45%)
Apr 14, 2009 2.475 2.507 2.455 2.475 14,919,286 -0.02(-0.67%)
Apr 13, 2009 2.485 2.511 2.432 2.492 10,978,323 +0.00(+0.10%)
Apr 09, 2009 2.507 2.528 2.447 2.490 19,508,892 +0.04(+1.76%)
Apr 08, 2009 2.382 2.449 2.382 2.447 10,927,201 +0.06(+2.41%)
Apr 07, 2009 2.375 2.420 2.351 2.389 8,060,324 -0.00(-0.10%)
Apr 06, 2009 2.406 2.444 2.382 2.392 11,219,245 -0.03(-1.29%)
Apr 03, 2009 2.416 2.437 2.396 2.423 10,297,266 +0.01(+0.30%)
Apr 02, 2009 2.449 2.456 2.387 2.416 13,413,118 +0.02(+0.90%)
Apr 01, 2009 2.315 2.413 2.310 2.394 12,751,110 +0.05(+1.94%)
Mar 31, 2009 2.348 2.384 2.341 2.348 12,569,397 +0.02(+1.03%)
Mar 30, 2009 2.392 2.406 2.281 2.325 14,286,655 -0.13(-5.46%)
Mar 26, 2009 2.447 2.471 2.401 2.459 10,900,620 +0.04(+1.58%)
Mar 25, 2009 2.423 2.452 2.363 2.420 14,182,729 +0.02(+1.00%)
Mar 24, 2009 2.454 2.466 2.396 2.396 12,472,761 -0.07(-3.01%)
Mar 23, 2009 2.396 2.473 2.394 2.471 17,268,362 +0.16(+6.95%)
Mar 20, 2009 2.356 2.372 2.303 2.310 12,780,996 -0.01(-0.62%)
Mar 19, 2009 2.329 2.353 2.305 2.325 11,568,596 +0.01(+0.62%)
Mar 18, 2009 2.260 2.327 2.217 2.310 17,415,648 +0.04(+1.80%)
Mar 17, 2009 2.221 2.277 2.181 2.269 10,464,711 +0.06(+2.49%)
Mar 16, 2009 2.150 2.284 2.145 2.214 15,191,450 +0.05(+2.44%)
Mar 13, 2009 2.140 2.171 2.111 2.162 0 +0.04(+2.04%)
Mar 12, 2009 2.054 2.126 2.015 2.118 14,603,603 +0.07(+3.51%)
Mar 11, 2009 2.121 2.124 2.037 2.047 19,732,830 -0.05(-2.40%)
Mar 10, 2009 1.994 2.097 1.994 2.097 18,577,214 +0.10(+5.04%)
Mar 09, 2009 1.963 2.042 1.932 1.996 23,412,106 +0.04(+1.96%)
Mar 06, 2009 1.876 2.008 1.876 1.958 0 +0.07(+3.94%)
Mar 05, 2009 1.982 2.018 1.867 1.884 18,499,548 -0.13(-6.65%)
Mar 04, 2009 1.939 2.042 1.920 2.018 25,904,604 +0.03(+1.32%)
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.