Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023				99.69	0	-1.62(-1.60%)
Nov 29, 2023	103.00	103.00	101.15	101.31	5,500	-1.21(-1.18%)
Nov 28, 2023	103.51	103.51	102.52	102.52	5,939	-0.09(-0.09%)
Nov 27, 2023	102.16	102.64	101.39	102.61	3,655	+0.29(+0.28%)
Nov 24, 2023	103.36	105.61	102.14	102.33	5,519	-0.53(-0.52%)
Nov 22, 2023	102.13	102.86	102.05	102.86	7,245	+0.82(+0.81%)
Nov 21, 2023	102.55	102.55	101.84	102.03	3,332	-0.23(-0.22%)
Nov 20, 2023	103.27	103.27	101.33	102.26	68,932	-0.07(-0.07%)
Nov 17, 2023	101.84	102.33	101.81	102.33	5,336	+1.08(+1.07%)
Nov 16, 2023	102.05	102.09	101.25	101.25	76,436	+0.30(+0.29%)
Nov 15, 2023	101.07	102.26	100.95	100.95	367,334	-0.88(-0.87%)
Nov 14, 2023	100.02	101.89	100.02	101.83	1,451,666	+3.17(+3.21%)
Nov 13, 2023	99.41	99.76	98.48	98.67	44,222	-0.25(-0.25%)
Nov 10, 2023	98.71	98.92	98.69	98.91	714,878	+0.39(+0.40%)
Nov 09, 2023	99.43	100.24	98.52	98.52	106,010	-0.56(-0.56%)
Nov 08, 2023	98.13	99.21	98.13	99.08	126,705	-0.07(-0.07%)
Nov 07, 2023	100.43	100.45	99.02	99.15	359,911	-0.47(-0.47%)
Nov 06, 2023	100.21	101.11	98.22	99.62	149,438	-1.10(-1.09%)
Nov 03, 2023	101.50	101.50	100.72	100.72	158,921	-0.22(-0.22%)
Nov 02, 2023	100.28	101.21	100.28	100.94	169,498	+0.64(+0.64%)
Nov 01, 2023	99.62	100.56	99.62	100.30	106,671	+0.70(+0.70%)
Oct 31, 2023	98.33	99.61	98.33	99.61	207,553	+0.83(+0.84%)
Oct 30, 2023	99.05	99.87	98.15	98.77	35,891	+0.26(+0.26%)
Oct 27, 2023	99.03	99.04	98.10	98.52	52,697	-0.69(-0.69%)
Oct 26, 2023	99.07	102.09	99.07	99.21	96,406	+0.65(+0.66%)
Oct 25, 2023	97.92	98.56	97.92	98.56	102,556	-0.08(-0.08%)
Oct 24, 2023	99.55	99.86	98.15	98.64	11,386	+1.61(+1.66%)
Oct 23, 2023	97.49	97.49	97.03	97.03	734	-0.97(-0.99%)
Oct 20, 2023	98.33	98.55	97.83	98.00	1,710	-0.80(-0.80%)
Oct 19, 2023	98.78	99.50	98.73	98.79	5,355	-0.28(-0.29%)
Oct 18, 2023	98.62	99.13	98.11	99.08	47,206	+0.09(+0.09%)
Oct 17, 2023	99.24	99.24	97.95	98.99	3,166	+0.10(+0.10%)
Oct 16, 2023	99.19	99.64	98.89	98.89	106,032	+0.83(+0.85%)
Oct 13, 2023	97.91	98.07	97.91	98.06	27,102	+0.66(+0.68%)
Oct 12, 2023	98.02	98.32	97.40	97.40	87,283	-1.52(-1.54%)
Oct 11, 2023	98.29	98.96	98.13	98.92	3,553	+0.92(+0.94%)
Oct 10, 2023	97.56	98.18	97.56	98.00	57,939	+0.38(+0.39%)
Oct 09, 2023	96.18	97.64	96.18	97.62	3,732	+1.90(+1.99%)
Oct 06, 2023	92.44	95.71	92.44	95.71	2,844	+1.25(+1.32%)
Oct 05, 2023	94.39	94.82	94.39	94.46	53,018	-0.33(-0.35%)
Oct 04, 2023	94.99	95.01	94.80	94.80	11,130	+0.91(+0.97%)
Oct 03, 2023	92.68	95.30	91.90	93.89	304,534	+1.32(+1.43%)
Oct 02, 2023	95.31	95.35	92.41	92.56	27,858	-3.08(-3.22%)
Sep 29, 2023	96.66	99.86	95.12	95.64	141,942	+0.10(+0.10%)
Sep 28, 2023	95.92	95.92	95.20	95.54	7,658	-0.46(-0.48%)
Sep 27, 2023	95.74	96.23	95.74	96.01	767,985	-0.40(-0.42%)
Sep 26, 2023	96.77	96.91	96.35	96.41	164,546	-0.33(-0.34%)
Sep 25, 2023	96.75	97.41	96.74	96.74	534,134	-0.40(-0.41%)
Sep 22, 2023	97.07	97.40	96.96	97.14	2,108,782	-0.31(-0.32%)
Sep 21, 2023	97.78	98.09	97.34	97.46	2,797,781	-0.64(-0.65%)
Sep 20, 2023	98.03	98.39	97.97	98.10	718,590	+0.15(+0.15%)
Sep 19, 2023	98.01	98.29	97.90	97.95	201,119	-0.05(-0.05%)
Sep 18, 2023	97.94	98.25	97.77	98.00	352,767	-0.40(-0.41%)
Sep 15, 2023	98.96	98.96	98.34	98.40	515,536	-0.13(-0.13%)
Sep 14, 2023	98.31	98.53	98.31	98.53	28,388	+0.40(+0.41%)
Sep 13, 2023	97.97	98.18	97.97	98.13	15,825	+0.51(+0.52%)
Sep 12, 2023	97.34	97.62	97.25	97.62	463,802	+0.09(+0.09%)
Sep 11, 2023	97.40	97.64	97.40	97.53	15,817	+0.21(+0.21%)
Sep 08, 2023	96.89	97.33	96.89	97.32	17,362	-0.14(-0.14%)
Sep 07, 2023	96.72	97.46	96.72	97.46	5,596	+0.99(+1.03%)
Sep 06, 2023	96.01	96.49	95.99	96.47	10,605	+0.38(+0.40%)
Sep 05, 2023	96.94	96.94	95.77	96.08	45,061	-0.52(-0.54%)
Sep 01, 2023	96.87	96.95	96.28	96.60	42,392	-0.80(-0.83%)
Aug 31, 2023	97.20	97.41	97.06	97.41	51,327	+0.54(+0.56%)
Aug 30, 2023	96.74	96.89	96.74	96.87	114,813	+0.52(+0.54%)
Aug 29, 2023	96.37	96.89	96.32	96.35	60,396	-0.38(-0.39%)
Aug 28, 2023	96.91	96.99	96.71	96.73	14,263	+0.47(+0.49%)
Aug 25, 2023	96.22	96.77	96.22	96.26	5,611	+0.36(+0.37%)
Aug 24, 2023	96.70	97.13	95.90	95.90	16,946	-0.47(-0.48%)
Aug 23, 2023	96.39	96.39	96.09	96.37	2,833	+0.37(+0.39%)
Aug 22, 2023	96.30	96.34	95.99	96.00	2,934	-0.20(-0.21%)
Aug 21, 2023	95.79	96.20	95.79	96.20	1,353	-0.10(-0.10%)
Aug 18, 2023	95.95	96.47	95.92	96.29	8,482	+0.32(+0.33%)
Aug 17, 2023	96.14	96.17	95.98	95.98	2,124	+0.10(+0.10%)
Aug 16, 2023	95.81	95.89	95.55	95.88	2,596	+0.18(+0.19%)
Aug 15, 2023	96.06	96.15	95.66	95.70	7,634	-0.90(-0.94%)
Aug 14, 2023	96.84	96.84	96.40	96.60	7,589	-0.69(-0.71%)
Aug 11, 2023	97.02	97.29	96.96	97.29	2,389	+0.22(+0.22%)
Aug 10, 2023	97.55	97.55	97.07	97.07	3,077	-0.65(-0.67%)
Aug 09, 2023	97.35	98.54	97.35	97.73	57,133	+0.71(+0.73%)
Aug 08, 2023	96.51	97.31	96.43	97.02	7,582	+0.03(+0.03%)
Aug 07, 2023	96.85	96.99	96.47	96.99	1,813	+0.70(+0.73%)
Aug 04, 2023	97.07	97.07	96.28	96.28	2,834	-1.18(-1.21%)
Aug 03, 2023	98.56	98.56	97.21	97.47	10,143	-1.48(-1.50%)
Aug 02, 2023	98.40	99.05	98.40	98.95	11,464	+0.47(+0.48%)
Aug 01, 2023	98.48	98.48	98.48	98.48	987	-0.64(-0.65%)
Jul 31, 2023	99.16	99.25	98.94	99.12	13,431	+0.25(+0.25%)
Jul 28, 2023	99.26	99.26	98.58	98.87	1,322	+0.27(+0.27%)
Jul 27, 2023	99.91	99.91	98.60	98.60	13,745	-1.31(-1.31%)
Jul 26, 2023	100.26	100.26	99.74	99.91	5,189	+0.74(+0.75%)
Jul 25, 2023	98.85	99.17	98.83	99.17	1,486	-0.03(-0.03%)
Jul 24, 2023	99.15	99.20	99.11	99.20	144,494	-0.40(-0.41%)
Jul 21, 2023	99.38	99.69	99.38	99.60	2,331	+0.62(+0.63%)
Jul 20, 2023	98.56	98.98	98.50	98.98	1,691	+0.97(+0.99%)
Jul 19, 2023	98.43	98.43	98.02	98.02	8,109	+0.39(+0.40%)
Jul 18, 2023	98.20	98.22	97.20	97.62	3,078	-0.39(-0.40%)
Jul 17, 2023	98.35	98.35	97.77	98.02	327,840	-1.00(-1.01%)
Jul 14, 2023	99.20	99.22	99.02	99.02	1,979	-0.20(-0.20%)
Jul 12, 2023				99.22	948	+1.09(+1.11%)
Jul 11, 2023	97.49	98.13	97.49	98.13	1,347	+0.57(+0.58%)
Jul 10, 2023	98.24	98.24	97.09	97.56	2,666	-1.05(-1.06%)
Jul 07, 2023	98.15	98.61	98.15	98.61	207,839	+0.48(+0.49%)
Jul 06, 2023	98.56	98.56	98.13	98.13	1,302	-0.81(-0.82%)
Jul 05, 2023	98.57	98.95	98.57	98.94	4,081	+1.01(+1.03%)
Jul 03, 2023	97.69	97.93	97.58	97.93	7,290	+0.00(+0.00%)
Jun 30, 2023	96.91	97.95	96.91	97.93	44,067	+0.68(+0.70%)
Jun 29, 2023	96.89	97.32	96.89	97.25	33,552	+0.71(+0.74%)
Jun 28, 2023	96.82	96.82	96.53	96.53	7,572	-1.09(-1.11%)
Jun 27, 2023	97.12	97.64	97.12	97.62	2,045	+0.46(+0.48%)
Jun 26, 2023	96.02	97.25	96.00	97.16	3,544	+1.03(+1.07%)
Jun 23, 2023	96.85	96.85	96.13	96.13	3,301	-0.84(-0.86%)
Jun 22, 2023	97.39	97.39	96.64	96.97	19,103	-0.19(-0.20%)
Jun 21, 2023	96.50	97.29	95.84	97.16	4,052	-0.30(-0.31%)
Jun 20, 2023	97.25	97.67	97.25	97.46	2,669	+0.02(+0.02%)
Jun 16, 2023	97.64	97.64	97.44	97.44	1,772	+0.20(+0.21%)
Jun 15, 2023	96.59	97.24	96.59	97.24	2,805	+0.20(+0.21%)
Jun 14, 2023	97.01	97.16	96.99	97.03	4,484	+0.52(+0.54%)
Jun 13, 2023	96.61	96.61	96.52	96.52	1,699	-0.18(-0.18%)
Jun 12, 2023	96.75	97.00	96.63	96.69	25,787	-0.00(-0.00%)
Jun 09, 2023	96.92	96.92	96.70	96.70	3,255	-0.59(-0.60%)
Jun 08, 2023	96.86	97.29	96.86	97.29	7,985	-0.00(-0.00%)
Jun 07, 2023	95.92	97.30	95.92	97.29	14,597	+1.04(+1.08%)
Jun 06, 2023	96.72	96.94	96.06	96.25	46,856	+0.58(+0.61%)
Jun 05, 2023	96.04	96.04	95.66	95.66	23,485	+0.41(+0.43%)
Jun 02, 2023	95.25	96.01	95.25	95.25	16,208	-0.26(-0.27%)
Jun 01, 2023	96.88	96.88	95.17	95.51	21,207	-2.57(-2.62%)
May 31, 2023	95.24	98.08	95.24	98.08	89,175	+2.77(+2.91%)
May 30, 2023	96.15	96.15	95.24	95.31	8,135	-0.58(-0.60%)
May 26, 2023	95.69	95.89	95.59	95.89	2,184	-0.46(-0.48%)
May 25, 2023	95.96	96.39	95.27	96.35	4,177	-0.42(-0.43%)
May 24, 2023	96.96	96.96	96.21	96.77	81,478	-0.27(-0.28%)
May 23, 2023	97.30	97.39	96.61	97.04	275,550	-0.05(-0.05%)
May 22, 2023	97.07	97.15	96.87	97.10	715,141	-0.12(-0.12%)
May 19, 2023	97.30	97.30	96.84	97.21	3,657	+0.78(+0.80%)
May 18, 2023	96.65	96.65	96.44	96.44	1,846	-0.66(-0.67%)
May 17, 2023	97.01	97.09	96.77	97.09	29,403	-0.92(-0.94%)
May 16, 2023	97.76	98.18	97.76	98.01	111,900	-0.78(-0.79%)
May 15, 2023	98.32	98.79	98.32	98.79	4,521	-0.81(-0.82%)
May 12, 2023	99.35	99.60	99.32	99.60	2,084	+0.59(+0.60%)
May 11, 2023	100.12	100.12	98.94	99.01	2,244	-1.16(-1.16%)
May 10, 2023	99.38	100.71	99.38	100.17	12,995	+0.75(+0.75%)
May 09, 2023	99.42	99.42	99.42	99.42	600	-0.41(-0.41%)
May 08, 2023	99.83	99.83	99.83	99.83	1,297	+0.43(+0.44%)
May 05, 2023	99.52	99.52	99.26	99.39	12,025	+0.00(+0.00%)
May 04, 2023	99.14	99.83	99.01	99.39	33,939	+0.47(+0.48%)
May 03, 2023	98.43	98.92	98.33	98.92	2,260	+0.55(+0.55%)
May 02, 2023	99.58	99.58	97.99	98.38	4,637	-1.65(-1.65%)

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.

NiSource Inc (NY: NIMC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

NiSource Inc (NY: NIMC )

Historical Prices

Sections

Services