Canada markets close in 2 hours 42 minutes

NiSource Inc. (NI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.28-0.76 (-2.71%)
As of 01:17PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202227.8728.0527.2627.2827.281,170,862
Sept 23, 202228.3528.4127.6328.0428.043,089,200
Sept 22, 202228.4228.7828.1628.6228.623,528,300
Sept 21, 202229.1729.4428.4128.4128.413,278,100
Sept 20, 202229.1029.2028.5728.8628.862,585,800
Sept 19, 202228.7629.3128.6129.2929.293,543,600
Sept 16, 202228.8129.1128.7428.8328.835,489,600
Sept 15, 202229.6629.6628.8628.9628.966,340,600
Sept 14, 202229.7330.0529.7029.8629.862,766,800
Sept 13, 202230.2930.4229.5829.7329.732,394,000
Sept 12, 202230.5230.8330.3930.5830.582,979,200
Sept 09, 202230.4430.7330.2730.4630.462,338,400
Sept 08, 202230.3030.4430.0830.2430.242,358,400
Sept 07, 202229.7630.4529.7030.4430.442,165,400
Sept 06, 202229.6229.9929.4729.5229.522,658,600
Sept 02, 202229.8230.1529.4529.5529.552,171,800
Sept 01, 202229.4829.8629.3529.7329.732,433,700
Aug 31, 202229.7429.8329.4929.5129.512,190,000
Aug 30, 202230.3430.4029.6629.7429.742,921,500
Aug 29, 202230.0330.5829.8230.3430.343,256,600
Aug 26, 202230.7330.8130.1030.1830.184,565,700
Aug 25, 202231.0531.0630.7230.7330.733,130,100
Aug 24, 202230.7131.0430.6130.9430.941,919,200
Aug 23, 202231.3231.3230.6530.7730.771,975,300
Aug 22, 202231.3931.4931.0931.2131.212,222,400
Aug 19, 202231.7431.8731.4631.5431.542,458,500
Aug 18, 202231.7731.8631.5031.7131.712,479,500
Aug 17, 202231.5531.7531.3531.6931.692,882,300
Aug 16, 202231.3731.6331.2331.5831.582,841,300
Aug 15, 202231.1831.3930.9131.3631.362,188,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...