NiSource (NY: NI )

24.20 USD -0.31 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.36 24.50 24.02 24.20 3,601,188 -0.31(-1.26%)
Nov 27, 2020 24.77 24.78 24.34 24.51 880,000 -0.39(-1.57%)
Nov 25, 2020 24.95 24.98 24.55 24.90 2,049,100 -0.04(-0.16%)
Nov 24, 2020 24.52 25.29 24.34 24.94 3,416,361 +0.63(+2.59%)
Nov 23, 2020 23.92 24.47 23.87 24.31 3,207,418 +0.41(+1.72%)
Nov 20, 2020 23.57 24.00 23.50 23.90 2,645,100 +0.30(+1.27%)
Nov 19, 2020 23.86 23.93 23.45 23.60 1,795,504 -0.36(-1.50%)
Nov 18, 2020 25.04 25.12 23.93 23.96 2,450,021 -0.79(-3.19%)
Nov 17, 2020 24.38 25.05 24.34 24.75 3,132,392 +0.13(+0.53%)
Nov 16, 2020 24.92 24.92 24.42 24.62 3,528,020 +0.15(+0.61%)
Nov 13, 2020 23.99 24.50 23.89 24.47 2,518,300 +0.60(+2.51%)
Nov 12, 2020 24.51 24.51 23.68 23.87 2,842,602 -0.77(-3.12%)
Nov 11, 2020 25.17 25.21 24.52 24.64 3,017,970 -0.43(-1.72%)
Nov 10, 2020 24.24 25.12 24.11 25.07 4,389,648 +0.96(+3.98%)
Nov 09, 2020 24.30 24.99 24.09 24.11 4,572,562 +0.89(+3.83%)
Nov 06, 2020 23.62 23.85 23.18 23.22 3,809,300 -0.43(-1.82%)
Nov 05, 2020 23.84 24.22 23.64 23.65 3,431,476 +0.00(+0.00%)
Nov 04, 2020 23.95 24.35 23.55 23.65 4,166,546 -0.38(-1.58%)
Nov 03, 2020 23.79 24.26 23.64 24.03 2,863,847 +0.58(+2.47%)
Nov 02, 2020 23.22 23.60 22.95 23.45 3,082,856 +0.48(+2.09%)
Oct 30, 2020 22.90 23.12 22.65 22.97 3,603,800 +0.01(+0.04%)
Oct 29, 2020 22.84 23.23 22.48 22.96 3,324,244 -0.22(-0.95%)
Oct 28, 2020 23.95 24.30 23.12 23.18 4,575,877 -1.08(-4.45%)
Oct 27, 2020 24.26 24.52 24.14 24.26 3,312,362 +0.01(+0.04%)
Oct 26, 2020 24.13 24.28 23.94 24.25 2,611,749 -0.06(-0.25%)
Oct 23, 2020 24.20 24.36 24.00 24.31 2,483,700 +0.27(+1.12%)
Oct 22, 2020 23.59 24.11 23.42 24.04 3,060,065 +0.46(+1.95%)
Oct 21, 2020 23.48 23.79 23.33 23.58 2,310,991 -0.02(-0.08%)
Oct 20, 2020 23.59 23.69 23.20 23.60 2,354,842 +0.13(+0.55%)
Oct 19, 2020 23.82 23.85 23.36 23.47 2,896,923 -0.03(-0.13%)
Oct 16, 2020 23.37 23.68 23.24 23.50 2,100,100 +0.11(+0.47%)
Oct 15, 2020 23.11 23.51 22.93 23.39 2,257,864 +0.09(+0.39%)
Oct 14, 2020 23.13 23.33 23.03 23.30 3,167,539 +0.19(+0.82%)
Oct 13, 2020 22.85 23.13 22.75 23.11 3,345,732 +0.03(+0.13%)
Oct 12, 2020 22.49 23.16 22.44 23.08 3,341,362 +0.59(+2.62%)
Oct 09, 2020 22.41 22.60 22.22 22.49 2,800,300 +0.13(+0.58%)
Oct 08, 2020 22.15 22.49 22.07 22.36 4,468,213 +0.31(+1.41%)
Oct 07, 2020 22.43 22.52 21.98 22.05 4,345,465 -0.36(-1.61%)
Oct 06, 2020 22.04 22.80 21.95 22.41 2,544,945 +0.42(+1.91%)
Oct 05, 2020 22.17 22.25 21.85 21.99 4,582,531 -0.15(-0.68%)
Oct 02, 2020 21.79 22.32 21.67 22.14 4,625,100 +0.14(+0.64%)
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.