NiSource Inc. (NIMC)
NYSE: NIMC
· Real-Time Price · USD
99.69
-1.62 (-1.60%)
At close: Nov 30, 2023, 10:00 PM
NIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2023 | 101.23 | 101.06 | 99.69 | 99.69 | 99.69 | -1.60% | 1,376,296 |
| Nov 29, 2023 | 103.00 | 103.00 | 101.15 | 101.31 | 101.31 | -3.02% | 5,500 |
| Nov 28, 2023 | 105.47 | 105.47 | 104.46 | 104.46 | 102.52 | -0.09% | 5,829 |
| Nov 27, 2023 | 104.09 | 104.58 | 103.31 | 104.55 | 102.61 | 0.28% | 3,588 |
| Nov 24, 2023 | 105.31 | 107.61 | 104.07 | 104.26 | 102.33 | -0.52% | 5,417 |
| Nov 22, 2023 | 104.06 | 104.80 | 103.98 | 104.80 | 104.80 | 0.81% | 7,111 |
| Nov 21, 2023 | 104.49 | 104.49 | 103.77 | 103.96 | 103.96 | -0.22% | 3,271 |
| Nov 20, 2023 | 105.22 | 105.22 | 103.25 | 104.19 | 104.19 | -0.07% | 67,654 |
| Nov 17, 2023 | 103.77 | 104.26 | 103.73 | 104.26 | 104.26 | 1.07% | 5,238 |
| Nov 16, 2023 | 103.98 | 104.02 | 103.16 | 103.16 | 103.16 | 0.29% | 75,019 |
| Nov 15, 2023 | 102.98 | 104.19 | 102.86 | 102.86 | 102.86 | -0.87% | 360,521 |
| Nov 14, 2023 | 101.91 | 103.82 | 101.91 | 103.76 | 103.76 | 3.21% | 1,424,741 |
| Nov 13, 2023 | 101.29 | 101.65 | 100.34 | 100.53 | 100.53 | -0.25% | 43,402 |
| Nov 10, 2023 | 100.58 | 100.79 | 100.55 | 100.78 | 100.78 | 0.40% | 701,619 |
| Nov 9, 2023 | 101.31 | 102.13 | 100.38 | 100.38 | 100.38 | -0.56% | 104,044 |
| Nov 8, 2023 | 99.98 | 101.08 | 99.98 | 100.95 | 100.95 | -0.07% | 124,355 |
| Nov 7, 2023 | 102.33 | 102.35 | 100.89 | 101.02 | 101.03 | -0.47% | 353,236 |
| Nov 6, 2023 | 102.10 | 103.02 | 100.08 | 101.50 | 101.50 | -1.09% | 146,667 |
| Nov 3, 2023 | 103.42 | 103.42 | 102.62 | 102.62 | 102.62 | -0.22% | 155,974 |
| Nov 2, 2023 | 102.17 | 103.12 | 102.17 | 102.85 | 102.85 | 0.64% | 166,355 |