Canada markets close in 3 hours 23 minutes

NiSource Inc. (NI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.63+0.47 (+1.61%)
As of 12:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202229.3529.7729.2429.6329.631,130,903
Jun 27, 202228.5229.1828.3829.1629.165,465,700
Jun 24, 202227.9828.7627.8528.6228.625,318,500
Jun 23, 202227.4927.8527.4427.8127.813,542,900
Jun 22, 202226.7827.4926.7827.3927.393,737,500
Jun 21, 202226.8127.1926.6626.9826.986,848,000
Jun 17, 202227.1927.4026.3726.6626.668,691,900
Jun 16, 202227.2627.3326.9027.1727.174,397,900
Jun 15, 202227.8028.1827.4027.7227.725,268,300
Jun 14, 202228.5728.6527.2927.6027.606,890,200
Jun 13, 202229.6929.7628.3728.5428.547,239,400
Jun 10, 202229.8930.4229.7630.0530.053,257,300
Jun 09, 202231.0231.1230.2230.2330.232,431,500
Jun 08, 202231.6131.6130.9931.0331.034,519,100
Jun 07, 202231.7331.8731.3931.7731.772,633,900
Jun 06, 202231.6932.0831.6231.7631.763,560,200
Jun 03, 202231.3231.6331.2631.4231.422,176,500
Jun 02, 202231.4731.4730.7531.4131.411,840,400
Jun 01, 202231.5531.5531.0231.3431.342,907,200
May 31, 202231.4731.6631.2331.4531.453,596,300
May 27, 202231.4331.7831.4331.7631.763,507,800
May 26, 202231.6131.7331.4931.5431.542,385,600
May 25, 202231.2531.5731.1931.4431.442,745,200
May 24, 202230.8131.2430.5731.2431.244,684,600
May 23, 202230.6230.9030.3430.7530.755,239,600
May 20, 202230.4030.5129.9430.2830.285,197,600
May 19, 202230.4430.4930.0230.3130.314,617,100
May 18, 202230.8931.0330.4730.5630.564,586,700
May 17, 202230.5730.8130.2030.7530.755,350,300
May 16, 202230.4330.5530.3130.4330.433,198,000
May 13, 202229.7930.3329.6630.3230.324,029,300
May 12, 202229.7429.7629.0629.6129.614,588,700
May 11, 202229.3630.1629.3329.6729.674,772,400
May 10, 202229.4929.9329.0729.3229.325,875,600
May 09, 202229.3429.8329.0729.4429.446,386,900
May 06, 202229.1229.6228.9729.4929.496,726,600
May 05, 202229.5429.6929.1429.3129.314,686,100
May 04, 202229.2829.8029.0629.6729.676,482,100
May 03, 202228.8729.3628.8128.9628.967,759,600
May 02, 202229.2229.3028.3728.7328.736,427,300
Apr 29, 202229.8629.9129.0729.1229.126,170,000
Apr 28, 202230.0030.2629.8030.0630.065,422,900
Apr 28, 20220.235 Dividend
Apr 27, 202230.2930.4729.8130.1129.885,370,100
Apr 26, 202230.4430.9230.1930.2029.964,320,500
Apr 25, 202230.8130.8430.0730.5830.346,174,300
Apr 22, 202231.3531.4030.8430.8730.634,329,500
Apr 21, 202232.0532.3031.3431.3931.157,613,200
Apr 20, 202232.0732.3031.9032.1031.854,920,400
Apr 19, 202231.8832.0131.6231.7731.523,379,500
Apr 18, 202231.8432.0431.5531.7431.494,006,100
Apr 14, 202231.7731.9531.6231.7531.503,756,500
Apr 13, 202232.0632.1131.6531.6831.433,207,000
Apr 12, 202231.8032.2331.6232.1131.864,134,100
Apr 11, 202232.1132.2631.8031.8931.642,962,900
Apr 08, 202232.2932.3431.9632.0531.803,057,200
Apr 07, 202232.4332.4331.7932.1131.864,588,700
Apr 06, 202231.9632.5931.9332.4632.214,529,500
Apr 05, 202231.7932.2031.7131.8631.613,551,600
Apr 04, 202231.8931.9331.3331.7231.474,721,200
Apr 01, 202231.7232.0931.4432.0831.833,716,500
Mar 31, 202231.5131.9931.5031.8031.553,599,800
Mar 30, 202231.4731.6231.2731.6131.362,541,800
Mar 29, 202231.0131.4630.8931.4331.182,836,000
Mar 28, 202231.1031.2530.9131.0530.814,595,400
Mar 25, 202230.6531.1830.6131.1430.903,925,800
Mar 24, 202230.2530.6230.1630.5430.302,892,000
Mar 23, 202230.3030.4229.8830.2530.014,058,900
Mar 22, 202230.5130.5630.1530.2229.984,033,900
Mar 21, 202230.1630.6530.0930.3630.123,384,800
Mar 18, 202230.1530.3029.8830.0929.868,149,400
Mar 17, 202230.0730.4130.0430.1429.903,782,300
Mar 16, 202229.8430.1529.6130.0929.863,921,900
Mar 15, 202229.9329.9529.5229.8529.623,237,200
Mar 14, 202230.0930.1529.4229.6129.383,270,100
Mar 11, 202229.8930.2529.7729.7929.563,941,700
Mar 10, 202229.4530.0329.4029.9229.694,482,700
Mar 09, 202229.9730.1429.6529.6529.424,063,100
Mar 08, 202230.2330.2929.5529.6129.385,677,900
Mar 07, 202230.5030.5429.9830.1129.883,602,300
Mar 04, 202229.5830.5029.4830.4830.244,230,600
Mar 03, 202229.2929.8229.2529.6729.446,779,900
Mar 02, 202228.5829.2628.5729.1928.965,793,600
Mar 01, 202228.9929.1928.4028.6528.436,395,000
Feb 28, 202228.6629.0528.6628.9328.705,890,600
Feb 25, 202228.6829.0728.4528.9828.755,719,900
Feb 24, 202228.0428.4227.8928.3328.119,223,200
Feb 23, 202228.3129.2127.9028.2127.997,648,700
Feb 22, 202228.5328.6228.1228.3628.145,228,200
Feb 18, 202228.4328.8028.2428.4528.235,024,700
Feb 17, 202228.3028.6128.0928.5728.353,773,300
Feb 16, 202228.2728.5628.0428.4028.184,802,300
Feb 15, 202228.1528.7528.1428.2628.044,413,500
Feb 14, 202228.8528.9128.1028.4128.194,439,300
Feb 11, 202228.5528.9328.3728.7628.545,717,900
Feb 10, 202228.7329.0028.3528.5028.284,793,400
Feb 09, 202229.0829.1428.7429.0228.794,381,500
Feb 08, 202228.9629.2528.7928.9028.674,470,700
Feb 07, 202228.9529.2528.6728.7928.575,789,300
Feb 07, 20220.235 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...