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

NiSource (NY: NI )

29.23 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2008 2.624 2.650 2.600 2.629 15,462,309 +0.01(+0.27%)
Dec 30, 2008 2.564 2.631 2.564 2.622 8,344,035 +0.06(+2.53%)
Dec 29, 2008 2.557 2.569 2.526 2.557 6,043,290 -0.01(-0.28%)
Dec 26, 2008 2.555 2.586 2.535 2.564 3,162,943 +0.02(+0.75%)
Dec 24, 2008 2.507 2.562 2.507 2.545 3,589,851 +0.02(+0.95%)
Dec 23, 2008 2.610 2.629 2.504 2.521 9,849,602 -0.08(-2.95%)
Dec 22, 2008 2.624 2.667 2.559 2.598 13,138,784 -0.02(-0.82%)
Dec 19, 2008 2.713 2.773 2.612 2.619 19,473,168 -0.06(-2.32%)
Dec 18, 2008 2.744 2.758 2.662 2.682 14,493,534 -0.05(-1.67%)
Dec 17, 2008 2.799 2.816 2.718 2.727 18,318,356 -0.13(-4.69%)
Dec 16, 2008 2.773 2.864 2.732 2.861 18,700,978 +0.13(+4.92%)
Dec 15, 2008 2.799 2.811 2.682 2.727 9,977,288 -0.06(-2.23%)
Dec 12, 2008 2.679 2.794 2.648 2.789 0 +0.06(+2.37%)
Dec 11, 2008 2.691 2.824 2.670 2.725 14,678,422 +0.02(+0.62%)
Dec 10, 2008 2.686 2.741 2.650 2.708 15,743,011 +0.01(+0.53%)
Dec 09, 2008 2.634 2.753 2.634 2.694 13,894,741 +0.04(+1.54%)
Dec 08, 2008 2.722 2.741 2.583 2.653 16,495,133 -0.03(-0.98%)
Dec 05, 2008 2.581 2.686 2.511 2.679 0 +0.07(+2.57%)
Dec 04, 2008 2.780 2.801 2.552 2.612 17,413,816 -0.17(-6.28%)
Dec 03, 2008 2.689 2.792 2.636 2.787 20,656,958 +0.08(+3.01%)
Dec 02, 2008 2.679 2.792 2.593 2.706 17,567,504 -0.01(-0.35%)
Dec 01, 2008 2.823 2.869 2.713 2.715 16,713,100 -0.17(-5.98%)
Nov 28, 2008 2.883 2.888 2.806 2.888 6,498,244 +0.05(+1.86%)
Nov 26, 2008 2.818 2.869 2.770 2.835 14,020,140 -0.03(-1.17%)
Nov 25, 2008 2.852 2.972 2.770 2.869 18,210,688 +0.06(+2.31%)
Nov 24, 2008 2.756 2.869 2.689 2.804 16,240,215 +0.07(+2.72%)
Nov 21, 2008 2.557 2.737 2.480 2.730 20,758,384 +0.22(+8.68%)
Nov 20, 2008 2.629 2.686 2.480 2.511 21,083,844 -0.14(-5.41%)
Nov 19, 2008 2.763 2.849 2.655 2.655 15,376,009 -0.12(-4.32%)
Nov 18, 2008 2.797 2.845 2.667 2.775 12,779,118 -0.04(-1.36%)
Nov 17, 2008 2.732 2.881 2.698 2.813 14,158,989 +0.05(+1.65%)
Nov 14, 2008 2.528 2.897 2.528 2.768 0 -0.16(-5.56%)
Nov 13, 2008 2.804 2.931 2.658 2.931 18,277,446 +0.12(+4.44%)
Nov 12, 2008 2.861 2.888 2.794 2.806 9,257,202 -0.10(-3.30%)
Nov 11, 2008 2.950 2.976 2.861 2.902 12,524,960 -0.06(-1.94%)
Nov 10, 2008 3.106 3.147 2.902 2.960 9,752,766 -0.10(-3.14%)
Nov 07, 2008 3.019 3.113 2.974 3.055 12,584,591 +0.06(+2.08%)
Nov 06, 2008 3.170 3.199 2.974 2.993 9,562,724 -0.18(-5.74%)
Nov 05, 2008 3.223 3.341 3.170 3.175 8,409,625 -0.06(-2.00%)
Nov 04, 2008 3.216 3.357 3.178 3.240 8,515,170 +0.07(+2.27%)
Nov 03, 2008 3.082 3.192 3.082 3.168 14,399,565 +0.06(+2.01%)
Oct 31, 2008 3.139 3.168 3.082 3.106 25,097,394 -0.05(-1.52%)
Oct 30, 2008 3.123 3.168 3.015 3.154 9,697,104 +0.12(+4.03%)
Oct 29, 2008 3.130 3.154 3.010 3.031 11,018,533 -0.15(-4.74%)
Oct 28, 2008 2.967 3.182 2.859 3.182 13,909,730 +0.29(+10.12%)
Oct 27, 2008 2.950 3.010 2.861 2.890 13,176,052 -0.12(-3.98%)
Oct 24, 2008 2.892 3.079 2.869 3.010 15,645,519 -0.10(-3.09%)
Oct 23, 2008 3.027 3.161 2.924 3.106 22,938,010 +0.09(+3.02%)
Oct 22, 2008 3.166 3.173 2.907 3.015 14,181,590 -0.17(-5.41%)
Oct 21, 2008 3.283 3.302 3.168 3.187 11,471,972 -0.13(-3.83%)
Oct 20, 2008 3.115 3.314 3.099 3.314 10,378,040 +0.18(+5.65%)
Oct 17, 2008 3.019 3.300 2.976 3.137 0 +0.04(+1.39%)
Oct 16, 2008 2.873 3.096 2.787 3.094 22,569,118 +0.22(+7.67%)
Oct 15, 2008 3.036 3.073 2.861 2.873 13,731,381 -0.23(-7.27%)
Oct 14, 2008 3.139 3.206 2.967 3.099 16,981,438 +0.07(+2.46%)
Oct 13, 2008 2.892 3.036 2.751 3.024 12,010,830 +0.26(+9.26%)
Oct 10, 2008 2.629 2.866 2.519 2.768 28,077,166 -0.17(-5.94%)
Oct 09, 2008 3.135 3.173 2.943 2.943 22,173,470 -0.20(-6.26%)
Oct 08, 2008 3.115 3.228 3.043 3.139 21,002,574 -0.04(-1.21%)
Oct 07, 2008 3.439 3.468 3.178 3.178 14,387,484 -0.21(-6.09%)
Oct 06, 2008 3.520 3.583 3.216 3.384 16,083,485 -0.17(-4.66%)
Oct 03, 2008 3.611 3.736 3.537 3.549 0 -0.01(-0.27%)
Oct 02, 2008 3.508 3.595 3.475 3.559 11,102,480 +0.00(+0.07%)
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.