Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSource (NY: NI )

29.06 +1.08 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 4.853 4.910 4.822 4.901 7,631,384 +0.08(+1.64%)
Oct 30, 2007 4.721 4.853 4.709 4.822 6,235,969 +0.08(+1.62%)
Oct 29, 2007 4.733 4.757 4.707 4.745 4,780,047 -0.04(-0.90%)
Oct 26, 2007 4.752 4.788 4.709 4.788 5,656,772 +0.03(+0.66%)
Oct 25, 2007 4.697 4.762 4.685 4.757 5,843,300 +0.06(+1.17%)
Oct 24, 2007 4.671 4.702 4.611 4.702 8,116,692 +0.03(+0.67%)
Oct 23, 2007 4.728 4.755 4.630 4.671 5,817,846 -0.05(-1.07%)
Oct 22, 2007 4.690 4.735 4.666 4.721 4,753,341 +0.01(+0.31%)
Oct 19, 2007 4.788 4.841 4.697 4.707 10,752,290 -0.11(-2.19%)
Oct 18, 2007 4.814 4.858 4.802 4.812 4,743,743 -0.01(-0.30%)
Oct 17, 2007 4.838 4.891 4.781 4.826 5,069,229 +0.01(+0.20%)
Oct 16, 2007 4.877 4.889 4.807 4.817 5,297,069 -0.06(-1.13%)
Oct 15, 2007 4.927 4.944 4.822 4.872 5,186,487 -0.05(-1.02%)
Oct 12, 2007 4.934 4.961 4.884 4.922 5,261,491 -0.00(-0.10%)
Oct 11, 2007 4.968 4.989 4.908 4.927 6,258,086 +0.00(+0.00%)
Oct 10, 2007 4.961 4.982 4.891 4.927 7,954,366 -0.02(-0.34%)
Oct 09, 2007 4.834 4.946 4.802 4.944 12,760,286 +0.13(+2.74%)
Oct 08, 2007 4.774 4.829 4.771 4.812 5,186,070 +0.04(+0.90%)
Oct 05, 2007 4.721 4.810 4.692 4.769 5,968,070 +0.08(+1.74%)
Oct 04, 2007 4.690 4.697 4.673 4.687 2,959,415 +0.02(+0.41%)
Oct 03, 2007 4.668 4.699 4.651 4.668 3,751,429 -0.03(-0.61%)
Oct 02, 2007 4.690 4.707 4.661 4.697 3,629,998 +0.01(+0.31%)
Oct 01, 2007 4.627 4.697 4.577 4.683 5,597,517 +0.10(+2.09%)
Sep 28, 2007 4.620 4.656 4.575 4.587 6,128,309 -0.06(-1.24%)
Sep 27, 2007 4.666 4.683 4.625 4.644 3,362,099 -0.01(-0.26%)
Sep 26, 2007 4.651 4.675 4.627 4.656 5,854,567 +0.04(+0.88%)
Sep 25, 2007 4.651 4.678 4.596 4.615 9,513,359 -0.04(-0.87%)
Sep 24, 2007 4.666 4.707 4.651 4.656 5,565,803 +0.01(+0.15%)
Sep 21, 2007 4.666 4.714 4.625 4.649 7,792,458 -0.01(-0.26%)
Sep 20, 2007 4.721 4.728 4.635 4.661 4,441,209 -0.06(-1.22%)
Sep 19, 2007 4.697 4.726 4.678 4.719 5,564,551 +0.05(+1.03%)
Sep 18, 2007 4.589 4.678 4.560 4.671 5,162,702 +0.11(+2.36%)
Sep 17, 2007 4.568 4.592 4.524 4.563 3,457,241 -0.03(-0.68%)
Sep 14, 2007 4.553 4.611 4.544 4.594 3,822,369 +0.01(+0.31%)
Sep 13, 2007 4.666 4.666 4.560 4.580 4,399,480 -0.05(-1.09%)
Sep 12, 2007 4.553 4.671 4.541 4.630 8,309,062 +0.07(+1.63%)
Sep 11, 2007 4.505 4.572 4.474 4.556 7,293,797 +0.07(+1.60%)
Sep 10, 2007 4.510 4.529 4.465 4.484 6,656,597 -0.00(-0.05%)
Sep 07, 2007 4.534 4.534 4.465 4.486 10,911,278 -0.05(-1.06%)
Sep 06, 2007 4.546 4.546 4.467 4.534 4,352,326 +0.02(+0.37%)
Sep 05, 2007 4.532 4.541 4.474 4.517 7,592,994 -0.05(-1.15%)
Sep 04, 2007 4.515 4.601 4.511 4.570 7,186,554 +0.06(+1.22%)
Aug 31, 2007 4.546 4.570 4.465 4.515 7,410,221 +0.01(+0.21%)
Aug 30, 2007 4.477 4.520 4.453 4.505 8,186,796 -0.02(-0.48%)
Aug 29, 2007 4.517 4.532 4.429 4.527 10,038,309 +0.06(+1.29%)
Aug 28, 2007 4.615 4.627 4.465 4.469 9,328,082 -0.13(-2.86%)
Aug 27, 2007 4.774 4.774 4.599 4.601 9,173,685 -0.16(-3.27%)
Aug 24, 2007 4.695 4.766 4.654 4.757 8,042,414 +0.08(+1.74%)
Aug 23, 2007 4.649 4.692 4.611 4.675 8,772,671 +0.07(+1.51%)
Aug 22, 2007 4.580 4.615 4.560 4.606 9,300,541 +0.02(+0.52%)
Aug 21, 2007 4.505 4.620 4.486 4.582 8,884,921 +0.09(+1.92%)
Aug 20, 2007 4.553 4.589 4.429 4.496 8,428,407 -0.04(-0.85%)
Aug 17, 2007 4.515 4.582 4.371 4.534 11,789,671 +0.11(+2.44%)
Aug 16, 2007 4.381 4.457 4.244 4.426 14,652,692 +0.02(+0.38%)
Aug 15, 2007 4.465 4.606 4.397 4.409 10,599,145 -0.03(-0.70%)
Aug 14, 2007 4.469 4.505 4.376 4.441 11,101,733 -0.00(-0.11%)
Aug 13, 2007 4.680 4.740 4.436 4.445 11,283,500 -0.20(-4.38%)
Aug 10, 2007 4.345 4.675 4.302 4.649 20,805,342 +0.30(+6.89%)
Aug 09, 2007 4.527 4.505 4.213 4.349 21,605,048 -0.18(-3.92%)
Aug 08, 2007 4.589 4.647 4.474 4.527 15,627,100 -0.07(-1.56%)
Aug 07, 2007 4.604 4.623 4.484 4.599 11,665,787 -0.00(-0.10%)
Aug 06, 2007 4.613 4.618 4.385 4.604 15,251,924 +0.02(+0.52%)
Aug 03, 2007 4.620 4.867 4.577 4.580 17,424,060 -0.29(-5.91%)
Aug 02, 2007 4.692 5.070 4.637 4.867 21,612,334 +0.17(+3.68%)
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.