Canada markets open in 6 hours 23 minutes

NiSource Inc. (NI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.14+0.72 (+2.37%)
At close: 04:04PM EDT
32.21 +1.07 (+3.44%)
After hours: 07:06PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202230.6231.1630.5931.1431.142,600,600
Aug 11, 202230.4730.7430.3130.4230.423,838,100
Aug 10, 202230.4730.7030.2630.4330.433,042,000
Aug 09, 202230.0630.5230.0530.3430.343,103,800
Aug 08, 202229.6730.0629.6729.9029.904,670,200
Aug 05, 202229.7729.8129.1529.4729.473,041,100
Aug 04, 202230.3730.3729.7929.8529.854,727,100
Aug 03, 202229.8030.3628.9830.2730.274,397,900
Aug 02, 202230.5330.5730.0730.1030.105,415,000
Aug 01, 202230.3730.5730.0330.3430.343,536,000
Jul 29, 202229.8730.4629.8730.4030.408,404,500
Jul 28, 202229.4029.9729.2229.9329.932,637,600
Jul 28, 20220.235 Dividend
Jul 27, 202229.2529.4329.0729.3129.083,618,100
Jul 26, 202229.1129.3529.0329.2028.973,752,200
Jul 25, 202228.4429.0328.3229.0328.804,331,500
Jul 22, 202228.2328.5528.1928.4428.213,959,400
Jul 21, 202228.2028.2527.8728.0927.864,391,000
Jul 20, 202228.4928.7028.0228.2928.065,086,000
Jul 19, 202228.5628.7328.4728.5028.274,079,200
Jul 18, 202228.7228.8528.3628.3928.166,041,000
Jul 15, 202228.9228.9728.4128.7828.553,497,500
Jul 14, 202228.1428.7728.0428.7128.484,172,800
Jul 13, 202228.4128.8328.2628.6128.382,505,100
Jul 12, 202228.5829.0928.5228.6828.452,643,700
Jul 11, 202228.3628.8228.3628.8028.572,532,800
Jul 08, 202228.5428.6428.3128.4728.244,666,300
Jul 07, 202229.1429.3128.4728.5028.275,754,800
Jul 06, 202228.6929.3728.6129.0728.843,135,800
Jul 05, 202229.9029.9628.2728.5528.324,769,300
Jul 01, 202229.6030.1229.3630.0529.814,079,200
Jun 30, 202229.2629.8129.1629.4929.253,913,300
Jun 29, 202229.4129.6129.3129.4629.223,362,900
Jun 28, 202229.3529.7729.2429.3529.113,799,000
Jun 27, 202228.5229.1828.3829.1628.935,465,700
Jun 24, 202227.9828.7627.8528.6228.395,318,500
Jun 23, 202227.4927.8527.4427.8127.593,542,900
Jun 22, 202226.7827.4926.7827.3927.173,737,500
Jun 21, 202226.8127.1926.6626.9826.766,848,000
Jun 17, 202227.1927.4026.3726.6626.458,691,900
Jun 16, 202227.2627.3326.9027.1726.954,397,900
Jun 15, 202227.8028.1827.4027.7227.505,268,300
Jun 14, 202228.5728.6527.2927.6027.386,890,200
Jun 13, 202229.6929.7628.3728.5428.317,239,400
Jun 10, 202229.8930.4229.7630.0529.813,257,300
Jun 09, 202231.0231.1230.2230.2329.992,431,500
Jun 08, 202231.6131.6130.9931.0330.784,519,100
Jun 07, 202231.7331.8731.3931.7731.522,633,900
Jun 06, 202231.6932.0831.6231.7631.513,560,200
Jun 03, 202231.3231.6331.2631.4231.172,176,500
Jun 02, 202231.4731.4730.7531.4131.161,840,400
Jun 01, 202231.5531.5531.0231.3431.092,907,200
May 31, 202231.4731.6631.2331.4531.203,596,300
May 27, 202231.4331.7831.4331.7631.513,507,800
May 26, 202231.6131.7331.4931.5431.292,385,600
May 25, 202231.2531.5731.1931.4431.192,745,200
May 24, 202230.8131.2430.5731.2430.994,684,600
May 23, 202230.6230.9030.3430.7530.505,239,600
May 20, 202230.4030.5129.9430.2830.045,197,600
May 19, 202230.4430.4930.0230.3130.074,617,100
May 18, 202230.8931.0330.4730.5630.314,586,700
May 17, 202230.5730.8130.2030.7530.505,350,300
May 16, 202230.4330.5530.3130.4330.193,198,000
May 13, 202229.7930.3329.6630.3230.084,029,300
May 12, 202229.7429.7629.0629.6129.374,588,700
May 11, 202229.3630.1629.3329.6729.434,772,400
May 10, 202229.4929.9329.0729.3229.085,875,600
May 09, 202229.3429.8329.0729.4429.206,386,900
May 06, 202229.1229.6228.9729.4929.256,726,600
May 05, 202229.5429.6929.1429.3129.084,686,100
May 04, 202229.2829.8029.0629.6729.436,482,100
May 03, 202228.8729.3628.8128.9628.737,759,600
May 02, 202229.2229.3028.3728.7328.506,427,300
Apr 29, 202229.8629.9129.0729.1228.896,170,000
Apr 28, 202230.0030.2629.8030.0629.825,422,900
Apr 28, 20220.235 Dividend
Apr 27, 202230.2930.4729.8130.1129.645,370,100
Apr 26, 202230.4430.9230.1930.2029.724,320,500
Apr 25, 202230.8130.8430.0730.5830.106,174,300
Apr 22, 202231.3531.4030.8430.8730.384,329,500
Apr 21, 202232.0532.3031.3431.3930.907,613,200
Apr 20, 202232.0732.3031.9032.1031.594,920,400
Apr 19, 202231.8832.0131.6231.7731.273,379,500
Apr 18, 202231.8432.0431.5531.7431.244,006,100
Apr 14, 202231.7731.9531.6231.7531.253,756,500
Apr 13, 202232.0632.1131.6531.6831.183,207,000
Apr 12, 202231.8032.2331.6232.1131.604,134,100
Apr 11, 202232.1132.2631.8031.8931.392,962,900
Apr 08, 202232.2932.3431.9632.0531.543,057,200
Apr 07, 202232.4332.4331.7932.1131.604,588,700
Apr 06, 202231.9632.5931.9332.4631.954,529,500
Apr 05, 202231.7932.2031.7131.8631.363,551,600
Apr 04, 202231.8931.9331.3331.7231.224,721,200
Apr 01, 202231.7232.0931.4432.0831.573,716,500
Mar 31, 202231.5131.9931.5031.8031.303,599,800
Mar 30, 202231.4731.6231.2731.6131.112,541,800
Mar 29, 202231.0131.4630.8931.4330.932,836,000
Mar 28, 202231.1031.2530.9131.0530.564,595,400
Mar 25, 202230.6531.1830.6131.1430.653,925,800
Mar 24, 202230.2530.6230.1630.5430.062,892,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...