NI: NiSource Inc.

As of Monday, May 6th, 2024

$ 28.76

+0.22 +0.77%

Open: 28.62
High: 28.80
Low: 28.38
Volume: 4,715,967
Previous Close on Friday, May 3rd, 2024

$ 28.54

+0.04 +0.14%

Open: 28.67
High: 28.74
Low: 28.30
Volume: 3,449,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 28.62 28.80 28.38 28.76 4,715,967 +0.22 +0.77
2024-05-03 28.67 28.74 28.30 28.54 3,449,263 +0.04 +0.14
2024-05-02 28.19 28.52 28.08 28.50 3,522,662 +0.40 +1.42
2024-05-01 27.80 28.42 27.78 28.10 3,674,257 +0.24 +0.86
2024-04-30 27.67 28.03 27.46 27.86 4,056,904 -0.04 -0.14
2024-04-29 27.86 28.03 27.74 27.90 3,469,466 -0.04 -0.14
2024-04-26 28.10 28.21 27.92 27.94 4,606,899 -0.16 -0.57
2024-04-25 28.16 28.25 27.82 28.10 4,203,859 -0.08 -0.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.80
On 2024-05-06		 27.46
On 2024-04-30		 0.86 3.08 28.03
On 2024-04-30		 28.03
On 2024-04-30		 0.00 28.35
10D 28.80
On 2024-05-06		 27.46
On 2024-04-30		 0.85 3.05 28.25
On 2024-04-25		 27.46
On 2024-04-30		 -2.78 28.18
20D 28.80
On 2024-05-06		 26.26
On 2024-04-16		 1.31 4.77 27.68
On 2024-04-09		 26.26
On 2024-04-16		 -5.15 27.73
WTD 28.80
On 2024-05-06		 28.38
On 2024-05-06		 0.22 0.77 -- -- -- 28.76
MTD 28.80
On 2024-05-06		 27.78
On 2024-05-01		 0.90 3.23 28.42
On 2024-05-01		 28.42
On 2024-05-01		 0.00 28.48
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

28.76 +0.22 +0.77 4,715,967