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

NiSource Inc (NY: NIMC )

99.69 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2023 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, 2021 96.90 97.18 96.79 96.88 14,136 +0.09(+0.09%)
Dec 30, 2021 96.95 96.95 96.57 96.79 12,410 -0.65(-0.67%)
Dec 29, 2021 96.40 97.44 95.76 97.44 17,803 +1.42(+1.48%)
Dec 28, 2021 96.08 96.43 95.61 96.02 11,574 -0.19(-0.20%)
Dec 27, 2021 94.62 96.35 94.62 96.21 7,106 +1.28(+1.35%)
Dec 23, 2021 95.37 95.37 94.72 94.93 9,824 -0.10(-0.10%)
Dec 22, 2021 95.05 95.22 94.89 95.03 46,847 +0.12(+0.13%)
Dec 21, 2021 95.68 96.26 94.91 94.91 50,337 -0.25(-0.26%)
Dec 20, 2021 95.17 95.21 94.70 95.16 65,892 -0.29(-0.30%)
Dec 17, 2021 95.84 95.84 94.85 95.44 20,760 -0.15(-0.15%)
Dec 16, 2021 96.71 96.71 94.98 95.59 198,154 -0.04(-0.05%)
Dec 15, 2021 94.30 95.85 94.30 95.63 25,771 +2.24(+2.39%)
Dec 14, 2021 93.40 93.59 93.10 93.40 12,134 +0.06(+0.06%)
Dec 13, 2021 92.96 93.62 92.85 93.34 20,836 +0.51(+0.55%)
Dec 10, 2021 93.02 93.17 92.83 92.83 6,042 +0.33(+0.36%)
Dec 09, 2021 92.85 93.16 92.24 92.50 3,493 -0.75(-0.81%)
Dec 08, 2021 92.95 93.25 92.61 93.25 2,020 +0.67(+0.73%)
Dec 07, 2021 92.75 93.23 92.57 92.58 16,984 -0.03(-0.03%)
Dec 06, 2021 92.28 92.61 92.28 92.61 992 +1.85(+2.04%)
Dec 03, 2021 90.75 90.75 90.75 90.75 479 +0.01(+0.01%)
Dec 02, 2021 90.27 90.75 90.27 90.75 30,801 +0.70(+0.78%)
Dec 01, 2021 91.00 91.05 90.04 90.04 143,121 +0.85(+0.95%)
Nov 30, 2021 90.87 90.87 89.20 89.20 48,510 -2.92(-3.17%)
Nov 29, 2021 92.91 92.91 92.12 92.12 1,017 +0.73(+0.80%)
Nov 26, 2021 91.39 91.39 91.39 91.39 971 -0.52(-0.56%)
Nov 24, 2021 92.13 92.13 91.91 91.91 21,769 +0.55(+0.60%)
Nov 23, 2021 92.05 92.13 91.35 91.35 6,499 -0.60(-0.66%)
Nov 22, 2021 91.05 92.10 91.05 91.96 1,476 +0.92(+1.01%)
Nov 19, 2021 91.19 91.23 90.87 91.04 3,557 -0.26(-0.29%)
Nov 18, 2021 91.30 91.30 91.30 91.30 1,404 -0.11(-0.12%)
Nov 17, 2021 91.40 91.41 91.40 91.41 747 -0.10(-0.11%)
Nov 16, 2021 92.10 92.10 91.51 91.51 3,812 -0.45(-0.49%)
Nov 15, 2021 91.71 91.96 91.71 91.96 2,751 +0.57(+0.63%)
Nov 12, 2021 92.21 92.21 91.37 91.39 2,274 +0.17(+0.19%)
Nov 11, 2021 91.74 91.74 91.01 91.22 13,840 -0.97(-1.05%)
Nov 10, 2021 92.34 92.19 2,091 +0.57(+0.62%)
Nov 09, 2021 92.21 92.21 91.62 91.62 1,828 +0.00(+0.00%)
Nov 08, 2021 92.21 92.53 91.44 91.62 5,744 -0.35(-0.38%)
Nov 05, 2021 92.61 92.61 91.97 91.97 33,151 +0.20(+0.21%)
Nov 04, 2021 91.99 92.02 91.21 91.77 121,564 -0.56(-0.61%)
Nov 03, 2021 92.57 92.83 92.27 92.33 378,809 +0.91(+0.99%)
Nov 02, 2021 91.30 91.42 91.30 91.42 1,609 -0.20(-0.21%)
Nov 01, 2021 91.37 91.62 91.16 91.62 3,649 +0.53(+0.58%)
Oct 29, 2021 90.80 91.30 90.72 91.09 28,705 +0.55(+0.61%)
Oct 28, 2021 90.47 90.54 90.10 90.54 87,334 +0.35(+0.39%)
Oct 27, 2021 90.42 90.42 90.19 90.19 1,626 -1.13(-1.23%)
Oct 26, 2021 91.29 91.31 91.29 91.31 590 +0.37(+0.41%)
Oct 25, 2021 91.17 91.17 90.72 90.94 2,748 -0.49(-0.54%)
Oct 22, 2021 90.89 91.43 90.89 91.43 4,202 +0.38(+0.42%)
Oct 21, 2021 91.08 91.13 90.40 91.05 48,770 +0.29(+0.32%)
Oct 20, 2021 90.48 90.88 90.48 90.76 6,246 +0.51(+0.56%)
Oct 19, 2021 89.71 90.25 89.71 90.25 31,913 +0.49(+0.55%)
Oct 18, 2021 89.84 90.27 89.60 89.76 47,704 -0.84(-0.93%)
Oct 15, 2021 90.02 90.86 90.02 90.60 33,572 +0.35(+0.39%)
Oct 14, 2021 90.41 90.47 90.13 90.25 20,928 +0.54(+0.61%)
Oct 13, 2021 89.27 89.89 89.27 89.71 28,062 +0.99(+1.11%)
Oct 12, 2021 88.87 88.87 88.68 88.72 1,274 +0.07(+0.08%)
Oct 11, 2021 88.83 89.09 88.65 88.65 7,110 -0.18(-0.20%)
Oct 08, 2021 88.81 88.95 88.77 88.82 2,975 +0.08(+0.10%)
Oct 07, 2021 89.22 89.33 88.68 88.74 1,309 -0.43(-0.48%)
Oct 06, 2021 87.76 89.17 87.72 89.17 27,831 +1.64(+1.88%)
Oct 05, 2021 88.23 88.41 87.52 87.52 6,360 -1.22(-1.38%)
Oct 04, 2021 88.45 88.86 88.44 88.75 3,737 +0.03(+0.04%)
Oct 01, 2021 88.42 88.72 88.41 88.71 2,090 +0.83(+0.95%)
Sep 30, 2021 88.64 88.64 87.88 87.88 136,980 -0.64(-0.72%)
Sep 29, 2021 87.50 88.64 87.50 88.52 5,476 +1.10(+1.26%)
Sep 28, 2021 87.07 87.49 86.46 87.41 28,551 +0.87(+1.00%)
Sep 27, 2021 87.78 88.18 86.55 86.55 4,447 -1.06(-1.21%)
Sep 24, 2021 87.64 87.76 87.27 87.61 3,326 +0.61(+0.70%)
Sep 23, 2021 87.98 88.19 87.00 87.00 3,715 -0.91(-1.04%)
Sep 22, 2021 87.48 88.22 87.48 87.91 7,545 +0.37(+0.42%)
Sep 21, 2021 87.47 87.64 87.27 87.55 6,173 +0.80(+0.92%)
Sep 20, 2021 87.37 87.37 86.20 86.75 3,625 -0.50(-0.57%)
Sep 17, 2021 87.07 87.75 87.07 87.25 46,774 -0.23(-0.26%)
Sep 16, 2021 87.50 87.62 86.89 87.48 67,315 +0.11(+0.13%)
Sep 15, 2021 87.34 88.23 87.27 87.37 21,688 -0.97(-1.10%)
Sep 14, 2021 88.34 88.34 88.34 88.34 30,513 -0.37(-0.41%)
Sep 13, 2021 88.63 88.74 88.47 88.70 1,218 +0.38(+0.43%)
Sep 10, 2021 88.44 88.77 86.66 88.32 10,659 -0.67(-0.75%)
Sep 09, 2021 89.04 89.41 88.99 88.99 1,927 -0.14(-0.16%)
Sep 08, 2021 89.07 89.82 89.06 89.14 17,217 +0.62(+0.71%)
Sep 07, 2021 89.06 89.07 88.51 88.51 2,638 -1.33(-1.48%)
Sep 03, 2021 89.68 89.96 89.65 89.84 2,842 -0.54(-0.60%)
Sep 02, 2021 90.01 90.41 89.96 90.39 74,564 +0.76(+0.85%)
Sep 01, 2021 88.70 89.62 88.70 89.62 12,658 +1.99(+2.27%)
Aug 31, 2021 88.24 88.64 87.63 87.63 120,888 -0.97(-1.09%)
Aug 30, 2021 89.87 89.87 88.09 88.60 5,615 -1.81(-2.00%)
Aug 27, 2021 90.35 90.48 90.30 90.41 6,986 +0.06(+0.07%)
Aug 26, 2021 90.27 90.82 90.27 90.35 11,813 -0.46(-0.51%)
Aug 25, 2021 90.54 90.96 90.54 90.81 4,486 -0.26(-0.29%)
Aug 24, 2021 90.67 91.07 90.67 91.07 120,922 -0.48(-0.53%)
Aug 23, 2021 92.08 92.08 91.56 91.56 6,938 -0.72(-0.78%)
Aug 20, 2021 91.72 92.28 91.34 92.28 2,842 +0.61(+0.67%)
Aug 19, 2021 91.88 92.69 91.67 91.67 72,541 +0.03(+0.03%)
Aug 18, 2021 92.59 92.59 91.57 91.64 34,310 -0.28(-0.30%)
Aug 17, 2021 92.00 92.00 91.83 91.91 6,257 +0.06(+0.06%)
Aug 16, 2021 91.97 91.97 91.79 91.85 21,995 +0.33(+0.36%)
Aug 13, 2021 90.92 91.62 90.92 91.52 2,847 +0.39(+0.43%)
Aug 12, 2021 91.19 91.32 90.95 91.13 20,209 -0.09(-0.10%)
Aug 11, 2021 90.75 91.23 90.75 91.23 81,466 +0.74(+0.82%)
Aug 10, 2021 90.31 90.49 90.31 90.49 182,462 -0.02(-0.02%)
Aug 09, 2021 90.53 90.76 90.46 90.50 15,076 -0.86(-0.94%)
Aug 06, 2021 91.11 91.67 91.11 91.36 16,112 +0.16(+0.18%)
Aug 05, 2021 91.02 91.25 90.83 91.20 34,616 +0.64(+0.70%)
Aug 04, 2021 90.22 90.56 89.79 90.56 3,749 -0.33(-0.37%)
Aug 03, 2021 90.54 90.99 90.54 90.90 6,646 +0.53(+0.58%)
Aug 02, 2021 89.97 90.43 89.74 90.37 5,225 +0.83(+0.93%)
Jul 30, 2021 90.41 90.41 89.21 89.54 37,161 -0.61(-0.68%)
Jul 29, 2021 90.75 90.75 90.10 90.15 3,995 +0.34(+0.38%)
Jul 28, 2021 90.55 90.55 89.81 89.81 1,566 -1.25(-1.37%)
Jul 27, 2021 91.01 91.13 90.88 91.06 2,294 +1.27(+1.41%)
Jul 26, 2021 89.65 90.30 89.65 89.79 17,318 -0.25(-0.27%)
Jul 23, 2021 88.77 90.04 88.77 90.04 2,030 +1.09(+1.22%)
Jul 22, 2021 88.95 88.95 88.95 88.95 375 -0.23(-0.26%)
Jul 21, 2021 87.11 89.67 87.11 89.18 23,418 -0.46(-0.51%)
Jul 20, 2021 90.17 90.17 89.46 89.64 10,930 +0.68(+0.77%)
Jul 19, 2021 89.56 89.56 88.40 88.96 14,129 -2.26(-2.48%)
Jul 16, 2021 90.62 91.30 90.62 91.22 2,621 +0.60(+0.67%)
Jul 15, 2021 89.61 90.77 89.34 90.61 14,770 +0.82(+0.91%)
Jul 14, 2021 89.14 89.80 89.14 89.80 9,106 +0.56(+0.63%)
Jul 13, 2021 89.62 89.81 89.04 89.24 7,356 -0.37(-0.42%)
Jul 12, 2021 88.62 89.78 88.62 89.61 35,390 +0.12(+0.13%)
Jul 09, 2021 89.08 89.53 89.08 89.49 31,814 +0.54(+0.61%)
Jul 08, 2021 88.97 89.09 88.76 88.95 36,347 -0.14(-0.16%)
Jul 07, 2021 88.86 89.16 88.80 89.09 7,118 +0.31(+0.35%)
Jul 06, 2021 87.74 88.79 87.57 88.78 218,498 +0.37(+0.41%)
Jul 02, 2021 88.02 88.61 87.84 88.41 20,374 -0.05(-0.06%)
Jul 01, 2021 87.65 88.74 87.28 88.46 5,395 +1.14(+1.31%)
Jun 30, 2021 87.96 88.02 87.16 87.32 49,451 -0.33(-0.38%)
Jun 29, 2021 89.02 89.03 87.65 87.65 250,081 -1.61(-1.81%)
Jun 28, 2021 89.43 89.54 89.00 89.26 55,646 +0.40(+0.45%)
Jun 25, 2021 88.68 88.86 87.75 88.86 5,298 +0.46(+0.52%)
Jun 24, 2021 88.80 88.80 87.86 88.41 37,765 -0.20(-0.22%)
Jun 23, 2021 89.13 90.57 88.32 88.60 6,661 -0.87(-0.97%)
Jun 22, 2021 89.77 89.77 89.18 89.47 6,327 -0.29(-0.33%)
Jun 21, 2021 88.72 89.76 88.56 89.76 4,413 +0.98(+1.10%)
Jun 18, 2021 89.90 89.90 88.79 88.79 3,818 -2.06(-2.27%)
Jun 17, 2021 90.18 91.24 90.06 90.85 26,352 +0.12(+0.13%)
Jun 16, 2021 92.02 92.06 90.67 90.73 12,109 -1.13(-1.23%)
Jun 15, 2021 91.72 91.94 91.42 91.86 16,315 +0.41(+0.45%)
Jun 14, 2021 91.34 91.45 90.75 91.45 5,264 +0.14(+0.16%)
Jun 11, 2021 90.84 91.30 90.47 91.30 2,614 +0.69(+0.76%)
Jun 10, 2021 90.70 90.89 90.22 90.61 16,943 +0.30(+0.33%)
Jun 09, 2021 90.07 90.50 89.64 90.32 8,999 +0.52(+0.58%)
Jun 08, 2021 89.40 89.79 89.37 89.79 6,001 -0.05(-0.05%)
Jun 07, 2021 89.99 90.10 89.83 89.84 39,196 -0.13(-0.14%)
Jun 04, 2021 90.33 90.37 89.83 89.97 3,432 +0.04(+0.05%)
Jun 03, 2021 89.23 90.05 89.22 89.93 9,163 -0.08(-0.09%)
Jun 02, 2021 89.75 90.21 89.65 90.01 32,759 -0.10(-0.11%)
Jun 01, 2021 90.15 91.60 88.96 90.11 89,785 -0.30(-0.33%)
May 28, 2021 90.07 90.71 89.72 90.41 334,583 +0.51(+0.57%)
May 27, 2021 90.43 91.63 88.97 89.90 95,099 +0.32(+0.36%)
May 26, 2021 90.75 90.79 89.43 89.58 80,444 +0.09(+0.10%)
May 25, 2021 91.11 91.11 89.20 89.48 46,361 -1.83(-2.01%)
May 24, 2021 91.68 91.68 89.93 91.32 5,895 +1.82(+2.03%)
May 21, 2021 89.28 90.08 88.47 89.50 10,182 +0.28(+0.31%)
May 20, 2021 88.95 90.01 88.95 89.22 27,574 -0.31(-0.35%)
May 19, 2021 88.56 89.54 87.54 89.54 28,359 -0.10(-0.11%)
May 18, 2021 89.79 89.99 89.20 89.64 11,422 -0.43(-0.48%)
May 17, 2021 90.22 92.23 90.07 90.07 15,117 -0.87(-0.95%)
May 14, 2021 91.27 91.30 90.67 90.94 13,423 -0.17(-0.19%)
May 13, 2021 89.57 91.11 89.57 91.11 78,440 +1.06(+1.18%)
May 12, 2021 90.89 91.16 89.79 90.05 114,799 -0.43(-0.48%)
May 11, 2021 90.73 91.54 90.38 90.48 54,800 -2.01(-2.18%)
May 10, 2021 91.57 92.62 91.57 92.49 14,657 +1.02(+1.11%)
May 07, 2021 90.28 91.65 90.28 91.47 8,540 +0.72(+0.79%)
May 06, 2021 90.61 91.14 90.58 90.76 37,040 +0.21(+0.23%)
May 05, 2021 90.44 90.92 90.05 90.55 127,388 -0.29(-0.32%)
May 04, 2021 90.80 90.89 90.12 90.84 44,683 -0.07(-0.07%)
May 03, 2021 91.11 91.65 90.49 90.90 126,574 -0.07(-0.07%)
Apr 30, 2021 90.74 91.70 89.96 90.97 1,299,260 +0.81(+0.90%)
Apr 29, 2021 89.56 90.75 89.50 90.16 749,604 -0.54(-0.60%)
Apr 28, 2021 88.72 90.71 88.51 90.71 549,830 +1.73(+1.95%)
Apr 27, 2021 88.42 91.74 88.33 88.97 97,469 -0.05(-0.06%)
Apr 26, 2021 88.38 91.74 88.38 89.03 64,732 +0.14(+0.15%)
Apr 23, 2021 90.05 90.05 88.56 88.89 5,415 -0.40(-0.45%)
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.