NiSource (NY: NI )

25.96 USD +0.28 (+1.09%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 25.31 25.82 25.25 25.68 3,604,521 +0.58(+2.31%)
Dec 03, 2021 24.97 25.16 24.77 25.10 4,730,044 +0.28(+1.13%)
Dec 02, 2021 24.49 25.04 24.43 24.82 5,562,630 +0.42(+1.72%)
Dec 01, 2021 24.76 25.14 24.38 24.40 5,812,580 -0.11(-0.45%)
Nov 30, 2021 25.07 25.11 24.49 24.51 6,013,776 -0.74(-2.93%)
Nov 29, 2021 25.13 25.33 24.80 25.25 4,959,503 +0.26(+1.04%)
Nov 26, 2021 25.23 25.34 24.94 24.99 1,716,414 -0.48(-1.88%)
Nov 24, 2021 25.58 25.62 25.41 25.47 2,289,114 -0.07(-0.27%)
Nov 23, 2021 25.57 25.86 25.41 25.54 2,697,158 +0.07(+0.27%)
Nov 22, 2021 25.25 25.58 25.09 25.47 6,089,765 +0.25(+0.99%)
Nov 19, 2021 25.08 25.24 24.95 25.22 10,134,406 +0.10(+0.40%)
Nov 18, 2021 25.31 25.14 25.05 25.12 2,403,974 -0.17(-0.67%)
Nov 17, 2021 25.15 25.33 25.11 25.29 4,130,294 +0.01(+0.04%)
Nov 16, 2021 25.65 25.67 25.26 25.28 2,324,770 -0.26(-1.02%)
Nov 15, 2021 25.27 25.57 25.17 25.54 3,636,040 +0.46(+1.83%)
Nov 12, 2021 25.05 25.21 24.98 25.08 4,483,709 -0.01(-0.04%)
Nov 11, 2021 25.30 25.30 24.94 25.09 2,748,964 -0.22(-0.87%)
Nov 10, 2021 25.14 25.31 3,497,560 +0.28(+1.12%)
Nov 09, 2021 25.12 25.21 24.98 25.03 6,084,509 -0.04(-0.16%)
Nov 08, 2021 25.36 25.38 24.86 25.07 3,434,466 -0.24(-0.95%)
Nov 05, 2021 25.23 25.46 25.23 25.31 4,811,805 +0.24(+0.96%)
Nov 04, 2021 25.36 25.37 24.77 25.07 5,797,301 -0.22(-0.87%)
Nov 03, 2021 24.91 25.61 24.83 25.29 6,673,101 +0.55(+2.22%)
Nov 02, 2021 24.93 24.93 24.62 24.74 4,268,128 -0.09(-0.36%)
Nov 01, 2021 24.65 24.90 24.74 24.83 3,017,515 +0.16(+0.65%)
Oct 29, 2021 24.59 24.80 24.54 24.67 3,494,351 -0.01(-0.04%)
Oct 28, 2021 24.67 24.70 24.55 24.68 3,112,252 -0.16(-0.64%)
Oct 27, 2021 25.00 25.04 24.77 24.84 2,930,968 -0.12(-0.48%)
Oct 26, 2021 25.00 24.96 3,200,831 -0.01(-0.04%)
Oct 25, 2021 25.00 25.09 24.83 24.97 2,233,648 -0.08(-0.32%)
Oct 22, 2021 24.91 25.14 24.87 25.05 3,150,033 +0.15(+0.60%)
Oct 21, 2021 24.90 25.00 24.82 24.90 3,952,727 -0.01(-0.04%)
Oct 20, 2021 24.73 25.04 24.69 24.91 2,975,960 +0.27(+1.10%)
Oct 19, 2021 24.61 24.66 24.47 24.64 2,061,287 +0.13(+0.53%)
Oct 18, 2021 24.76 24.79 24.44 24.51 3,059,519 -0.37(-1.49%)
Oct 15, 2021 24.90 25.00 24.75 24.88 2,991,631 -0.02(-0.08%)
Oct 14, 2021 24.76 25.06 24.72 24.90 4,533,320 +0.21(+0.85%)
Oct 13, 2021 24.60 24.80 24.50 24.69 4,792,254 +0.33(+1.35%)
Oct 12, 2021 24.30 24.51 24.24 24.36 3,914,800 +0.02(+0.08%)
Oct 11, 2021 24.43 24.53 24.26 24.34 2,184,507 -0.09(-0.37%)
Oct 08, 2021 24.51 24.63 24.41 24.43 2,681,723 -0.13(-0.53%)
Oct 07, 2021 24.67 24.83 24.50 24.56 3,426,587 -0.09(-0.37%)
Oct 06, 2021 24.26 24.70 24.02 24.65 3,324,986 +0.26(+1.07%)
Oct 05, 2021 24.57 24.63 24.26 24.39 4,760,494 -0.20(-0.81%)
Oct 04, 2021 24.34 24.73 24.27 24.59 5,050,738 +0.29(+1.19%)
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.