NiSource (NI)

48.08
-0.20 (-0.41%)
NYSE · Last Trade: May 3rd, 8:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NiSource (NI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202648.3048.9848.0048.084,686,80348.08
4/30/202648.1548.9147.2948.2810,098,57548.28
4/29/202648.3748.7348.0948.185,855,87247.88
4/28/202648.5448.6748.1648.508,554,48448.20
4/27/202648.1048.5948.0948.226,147,97847.92
4/24/202648.2848.3447.9147.993,402,99247.69
4/23/202647.1648.4447.1648.293,982,49947.99
4/22/202647.3147.5846.4946.854,417,32546.56
4/21/202648.0948.1746.9146.935,130,49346.64
4/20/202648.1748.4547.6447.784,389,13747.48
4/17/202648.5648.8347.8248.319,707,73848.01
4/16/202647.2947.7846.9947.724,096,50347.42
4/15/202647.0447.6346.7547.375,035,80547.08
4/14/202647.1147.3746.7047.224,517,38546.93
4/13/202647.9548.0246.9047.192,964,99746.90
4/10/202648.3748.6347.8848.053,146,88547.75
4/09/202648.0748.7648.0548.473,704,11648.17
4/08/202647.5748.1447.3148.103,240,85547.80
4/07/202647.1047.7846.9647.653,545,93947.35
4/06/202647.2547.5247.0847.142,016,45646.85
4/02/202646.9147.5246.7247.491,982,59547.19
4/01/202646.5847.2446.4346.902,322,54646.61
3/31/202646.6446.9746.1646.664,802,68846.37
3/30/202646.8446.8946.2446.502,925,37146.21
3/27/202645.3746.4145.1445.974,288,71045.68
3/26/202645.4645.8545.3645.442,711,26945.16
3/25/202646.0646.2045.5145.682,170,99845.40
3/24/202645.1646.0945.1245.683,603,52545.40
3/23/202646.1546.1545.3545.472,447,98845.19
3/20/202646.6746.8344.6745.025,940,77644.74
3/19/202646.4246.9346.2346.692,445,03046.40
3/18/202647.1047.1046.4746.622,691,69446.33
3/17/202647.7447.7647.2547.262,228,78646.97
3/16/202647.8847.9647.4047.472,197,69847.17
3/13/202647.2647.7047.1847.393,458,87147.09
3/12/202646.2247.1645.9746.693,606,41946.40
3/11/202646.4046.7046.1746.262,820,56445.97
3/10/202646.9047.1846.4746.573,800,36646.28
3/09/202646.2247.2045.8847.035,037,10146.74
3/06/202646.6646.8646.0246.464,086,29446.17
3/05/202647.2147.4746.5347.043,356,75046.75
3/04/202646.6947.6746.5547.564,460,06847.26
3/03/202646.4747.0445.6346.743,910,87246.45
3/02/202647.0047.6246.6147.054,586,47946.76
2/27/202646.7147.3546.5947.304,282,12247.01
2/26/202646.5746.9146.4946.704,999,13846.41
2/25/202646.4646.7745.6846.535,730,79546.24
2/24/202646.1046.7045.7046.425,336,78446.13
2/23/202646.5846.9446.0546.202,794,12345.91
2/20/202646.0346.3845.5446.372,862,99946.08
2/19/202645.3045.8545.3045.822,873,05545.53
2/18/202646.6346.6845.2345.303,847,75745.02
2/17/202646.7847.0546.5546.714,248,68446.42
2/13/202645.0946.4044.9146.366,190,69846.07
2/12/202645.1245.7644.6145.186,322,88244.90
2/11/202645.2245.6244.6344.666,876,75244.38
2/10/202644.6044.9944.2844.736,150,93644.45
2/09/202644.0444.5043.6744.454,887,70644.17
2/06/202644.3544.5343.4144.103,742,83743.83
2/05/202644.0644.3443.6643.933,327,95843.66
2/04/202644.2244.5043.8544.037,895,84343.76
2/03/202643.7744.3943.7543.966,061,19343.69