NiSource Inc. (NIMC) NYSE

99.69

-1.62(-1.60%)

Updated at November 30, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 30, 2023	101.23	99.69	99.69	101.06	99.69	1.38M
November 29, 2023	103	101.31	101.31	103	101.15	5,500
November 28, 2023	105.47	104.46	102.52	105.47	104.46	5,829
November 27, 2023	104.09	104.55	102.61	104.58	103.31	3,588
November 24, 2023	105.31	104.26	102.33	107.61	104.07	5,417
November 22, 2023	104.06	104.8	104.8	104.8	103.98	7,111
November 21, 2023	104.49	103.96	103.96	104.49	103.77	3,271
November 20, 2023	105.23	104.19	104.19	105.23	103.25	67,654
November 17, 2023	103.77	104.26	104.26	104.26	103.73	5,238
November 16, 2023	103.98	103.16	103.16	104.02	103.16	75,019
November 15, 2023	102.98	102.86	102.86	104.19	102.86	360,521
November 14, 2023	101.91	103.76	103.76	103.82	101.91	1.42M
November 13, 2023	101.29	100.53	100.53	101.65	100.34	43,402
November 10, 2023	100.58	100.78	100.78	100.79	100.55	701,619
November 09, 2023	101.31	100.38	100.38	102.13	100.38	104,044
November 08, 2023	99.98	100.95	100.95	101.08	99.98	124,355
November 07, 2023	102.33	101.03	101.03	102.35	100.89	353,236
November 06, 2023	102.1	101.5	101.5	103.03	100.08	146,667
November 03, 2023	103.42	102.62	102.62	103.42	102.62	155,974
November 02, 2023	102.17	102.85	102.85	103.12	102.17	166,355
November 01, 2023	101.5	102.2	102.2	102.46	101.5	104,693
October 31, 2023	100.19	101.49	101.49	101.49	100.19	203,704
October 30, 2023	100.92	100.64	100.64	101.76	100	35,226
October 27, 2023	100.9	100.38	100.38	100.91	99.95	51,720
October 26, 2023	100.94	101.08	101.08	104.02	100.94	94,618
October 25, 2023	99.77	100.42	100.42	100.42	99.77	100,654
October 24, 2023	101.44	100.5	100.5	101.75	100	11,175
October 23, 2023	99.33	98.86	98.86	99.33	98.86	721
October 20, 2023	100.19	99.85	99.85	100.41	99.68	1,679
October 19, 2023	100.65	100.66	100.66	101.38	100.6	5,256
October 18, 2023	100.48	100.95	100.95	101	99.96	46,331
October 17, 2023	101.12	100.86	100.86	101.12	99.8	3,108
October 16, 2023	101.06	100.76	100.76	101.52	100.76	104,066
October 13, 2023	99.76	99.91	99.91	99.92	99.76	26,600
October 12, 2023	99.87	99.24	99.24	100.18	99.24	85,665
October 11, 2023	100.15	100.79	100.79	100.83	99.98	3,488
October 10, 2023	99.4	99.85	99.85	100.04	99.4	56,865
October 09, 2023	98	99.46	99.46	99.49	98	3,663
October 06, 2023	94.19	97.52	97.52	97.52	94.19	2,792
October 05, 2023	96.17	96.25	96.25	96.61	96.17	52,035
October 04, 2023	96.79	96.59	96.59	96.81	96.59	10,924
October 03, 2023	94.43	95.66	95.66	97.1	93.64	273,886
October 02, 2023	97.11	94.31	94.31	97.15	94.16	27,342
September 29, 2023	98.49	97.45	97.45	101.75	96.92	139,310
September 28, 2023	97.73	97.35	97.35	97.73	97	7,516
September 27, 2023	97.55	97.82	97.82	98.05	97.55	624,641
September 26, 2023	98.6	98.23	98.23	98.74	98.17	161,495
September 25, 2023	98.58	98.57	98.57	99.85	98.5	524,227
September 22, 2023	98.9	98.98	98.98	99.24	98.79	2.05M
September 21, 2023	99.63	99.3	99.3	99.94	99.18	2.68M
September 20, 2023	99.88	99.95	99.95	100.25	99.82	545,262
September 19, 2023	99.86	99.8	99.8	100.15	99.75	197,389
September 18, 2023	99.79	99.85	99.85	100.11	99.62	346,224
September 15, 2023	100.83	100.26	100.26	100.83	100.2	485,974
September 14, 2023	100.17	100.39	100.39	100.39	100.17	27,862
September 13, 2023	99.82	99.98	99.98	100.04	99.82	15,532
September 12, 2023	99.18	99.46	99.46	99.46	99.09	455,200
September 11, 2023	99.24	99.37	99.37	99.49	99.24	15,524
September 08, 2023	98.72	99.16	99.16	99.17	98.72	17,040
September 07, 2023	98.55	99.3	99.3	99.3	98.55	5,493