U.S. Markets closed

NiSource Inc. (NI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.81-0.11 (-0.42%)
At close: 4:02PM EDT
People also watch
PNWPEGCNPGASPCG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201725.8926.0125.7725.8125.812,036,200
Jun 22, 201725.9626.1825.9225.9225.923,069,600
Jun 21, 201726.2026.2325.8326.0226.021,677,600
Jun 20, 201726.1726.2426.0626.2326.231,463,600
Jun 19, 201726.1026.2426.0026.1726.172,066,700
Jun 16, 201726.0426.1225.7826.0626.064,571,700
Jun 15, 201725.8726.0625.7626.0526.052,083,200
Jun 14, 201726.0326.1425.8225.9225.922,046,500
Jun 13, 201725.6325.8525.5625.8225.821,627,400
Jun 12, 201725.8225.8225.5025.6725.671,774,300
Jun 09, 201725.7225.8125.4625.7725.772,394,100
Jun 08, 201726.4426.4425.6925.8325.833,295,300
Jun 07, 201726.3026.5626.2526.4426.443,433,900
Jun 06, 201726.4226.5626.2526.2626.263,153,200
Jun 05, 201726.3426.4426.2326.3826.383,854,700
Jun 02, 201726.3326.4426.1926.3526.352,222,400
Jun 01, 201726.0726.2425.9426.2426.243,262,000
May 31, 201725.8826.1525.8726.0726.073,414,700
May 30, 201725.5625.8525.5025.8225.823,321,900
May 26, 201725.4525.5925.4525.5625.562,544,100
May 25, 201725.2725.5625.2425.5325.531,444,900
May 24, 201725.1725.2325.0825.2225.222,374,100
May 23, 201725.0625.3324.9625.1425.142,433,900
May 22, 201724.6725.0524.6525.0125.013,006,900
May 19, 201724.5624.7124.3624.7024.702,546,900
May 18, 201724.3424.5624.1124.5024.504,158,200
May 17, 201724.2124.3724.0924.2524.252,161,000
May 16, 201724.5524.6224.2124.2124.212,473,800
May 15, 201724.3024.5624.3024.5224.522,689,000
May 12, 201724.2324.3724.1724.3024.301,872,500
May 11, 201724.1124.1723.9624.1424.141,897,400
May 10, 201724.1124.2424.0424.1424.141,944,400
May 09, 201724.3524.4724.0424.1024.102,015,500
May 08, 201724.5724.6124.3124.3824.381,726,500
May 05, 201724.3724.6324.3224.5324.532,851,900
May 04, 201724.0024.3223.9624.2824.284,655,100
May 03, 201724.3224.3423.9424.0124.013,091,400
May 02, 201724.0724.2624.0424.2424.242,836,700
May 01, 201724.2924.3024.0424.0924.092,047,900
Apr 28, 201724.3224.3324.1624.2524.252,420,900
Apr 27, 201724.1024.4424.1024.3624.363,862,900
Apr 26, 201724.2224.3224.0524.0924.092,969,000
Apr 26, 20170.175 Dividend
Apr 25, 201724.0124.2623.9924.4324.252,915,000
Apr 24, 201723.8324.1723.7724.2624.094,274,500
Apr 21, 201723.9524.1223.9424.1924.025,713,600
Apr 20, 201724.0624.0623.8424.1223.952,927,800
Apr 19, 201724.0424.1223.9124.2324.064,655,400
Apr 18, 201723.8524.0823.7824.2124.043,760,900
Apr 17, 201723.6623.8623.6024.0223.851,915,900
Apr 13, 201723.7623.7623.4023.7823.612,077,800
Apr 12, 201723.6823.8023.5323.9423.771,817,600
Apr 11, 201723.5423.7223.3723.8523.682,682,700
Apr 10, 201723.5623.6323.4223.7423.572,275,500
Apr 07, 201723.7223.7823.5023.6823.515,453,100
Apr 06, 201723.6023.7723.4723.8423.672,768,800
Apr 05, 201723.4823.6423.4023.7823.612,952,300
Apr 04, 201723.4923.6223.4023.6623.492,694,500
Apr 03, 201723.5723.6023.3623.6823.512,264,300
Mar 31, 201723.4123.7123.4123.7923.622,072,400
Mar 30, 201723.4123.4823.3123.5923.422,031,500
Mar 29, 201723.5323.5623.3523.7123.541,588,200
Mar 28, 201723.6323.6323.3923.7123.541,973,400
Mar 27, 201723.8423.8723.4823.8123.642,046,000
Mar 24, 201723.6223.7723.5223.8723.702,340,100
Mar 23, 201723.6023.9023.5223.7523.582,432,600
Mar 22, 201723.4923.7023.4923.8123.643,455,300
Mar 21, 201723.1223.5223.0223.5723.404,059,300
Mar 20, 201723.2823.4023.0123.2223.052,362,500
Mar 17, 201723.2723.4423.2023.5023.333,826,200
Mar 16, 201723.4523.4523.1423.3723.202,431,500
Mar 15, 201723.3024.0823.1523.7123.543,931,800
Mar 14, 201723.3023.3623.1523.3623.192,256,700
Mar 13, 201723.1423.3523.1023.5023.333,154,600
Mar 10, 201722.9923.1822.9323.3323.162,448,000
Mar 09, 201722.9023.0622.8022.9922.833,495,900
Mar 08, 201723.1423.1822.8623.0222.862,963,400
Mar 07, 201723.4223.4823.3023.5023.333,056,800
Mar 06, 201723.5423.6023.3623.5823.413,382,500
Mar 03, 201723.9423.9423.3823.7223.554,920,400
Mar 02, 201723.6424.1223.6024.0923.922,920,300
Mar 01, 201723.4123.8323.3923.9023.736,108,900
Feb 28, 201723.5723.8623.5423.9123.743,099,300
Feb 27, 201723.8123.8123.6023.8023.632,080,300
Feb 24, 201723.6023.8723.5924.0123.843,693,800
Feb 23, 201723.1323.6523.1323.7723.604,395,800
Feb 22, 201722.8723.0122.5723.1723.003,573,000
Feb 21, 201722.4922.8722.3722.9922.834,043,900
Feb 17, 201722.5522.5722.3522.7022.5411,286,500
Feb 16, 201722.0922.5122.0022.6722.513,382,400
Feb 15, 201721.9122.0821.7722.2322.072,465,600
Feb 14, 201722.2822.3121.9922.2522.092,102,100
Feb 13, 201722.2622.3722.1022.5222.362,640,200
Feb 10, 201721.9922.3821.9522.4122.252,713,900
Feb 09, 201722.0222.2121.9522.2322.072,840,000
Feb 08, 201721.8822.1021.8422.1822.023,284,000
Feb 08, 20170.175 Dividend
Feb 07, 201721.9321.9921.8222.1621.832,851,000
Feb 06, 201722.0122.0521.8522.2421.912,790,000
Feb 03, 201721.9122.0221.8022.2621.932,492,600
*Close price adjusted for dividends and splits.
Loading more data...