NiSource (NI)

44.43
-0.34 (-0.76%)
NYSE· Last Trade: Aug 1st, 1:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NiSource (NI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202644.7544.9544.4344.434,497,56044.43
7/30/202645.2145.2744.3245.075,644,90944.77
7/29/202645.7345.9044.7744.814,416,34044.51
7/28/202646.3146.5345.7345.733,743,37645.43
7/27/202646.5446.6945.6745.812,734,53545.51
7/24/202646.9847.0746.5046.683,839,96146.37
7/23/202646.2047.0246.0646.753,066,31346.44
7/22/202645.7646.6245.7046.573,845,34846.26
7/21/202645.8245.8244.8345.378,350,55145.07
7/20/202646.2046.3945.2445.374,858,68445.07
7/17/202646.5046.9945.7845.985,771,78045.67
7/16/202645.7346.3345.6246.275,148,21245.96
7/15/202646.5946.7145.4745.715,194,96245.41
7/14/202647.4747.5446.5146.625,131,33146.31
7/13/202646.9747.3446.9547.074,512,97746.76
7/10/202646.6447.1346.5546.902,982,97646.59
7/09/202647.4447.4446.5946.663,385,89946.35
7/08/202647.6747.7546.7646.854,902,75946.54
7/07/202647.3748.0647.3747.493,017,01447.17
7/06/202647.6847.8147.0247.053,933,13746.74
7/02/202647.3447.8246.9847.825,651,41247.50
7/01/202647.5547.7046.8646.875,119,72346.56
6/30/202647.6548.1847.4947.558,463,85047.23
6/29/202648.8149.2147.9448.156,619,64947.83
6/26/202648.1849.0848.0649.086,583,92748.75
6/25/202647.9948.3847.5247.815,648,56747.49
6/24/202647.2247.6847.0747.634,257,76647.31
6/23/202647.2147.7446.1747.266,335,84046.95
6/22/202646.9447.9046.5947.633,862,21947.31
6/18/202647.1347.4146.8447.266,123,69946.95
6/17/202647.4147.8846.5246.775,522,94346.46
6/16/202647.6448.0847.4447.722,418,03447.40
6/15/202647.0547.8046.9347.473,521,78047.15
6/12/202646.8547.3246.8047.213,028,89646.90
6/11/202646.8947.2546.5246.623,210,68446.31
6/10/202646.7246.7246.2746.633,197,87646.32
6/09/202646.1046.5845.8646.332,752,08046.02
6/08/202646.7946.7945.6945.853,321,86245.54
6/05/202646.0246.8546.0046.612,949,48446.30
6/04/202645.7045.9345.1545.853,447,53245.54
6/03/202645.9746.5845.5345.534,298,22945.23
6/02/202645.2245.8745.0945.863,134,45245.55
6/01/202645.7845.8745.1045.103,376,84044.80
5/29/20260.0046.8846.0846.224,476,44545.91
5/28/202647.4147.6746.6046.773,300,94746.46
5/27/202647.6947.8647.3647.472,505,70947.15
5/26/202648.0048.0547.6447.803,165,48147.48
5/22/202647.8147.9247.3847.852,489,59347.53
5/21/202647.1847.8547.1047.714,472,11547.39
5/20/202647.8447.9047.0247.025,349,87046.71
5/19/202646.4647.6946.2047.424,539,62247.10
5/18/202646.7046.9946.2146.553,829,44046.24
5/15/202647.1647.1646.1646.303,908,57245.99
5/14/202646.9247.4446.8947.422,885,05247.10
5/13/202647.0347.3046.6347.052,684,80446.74
5/12/202646.9747.4846.8147.194,193,31046.88
5/11/202647.0747.4746.8847.035,078,49146.72
5/08/202647.2447.3046.6646.723,853,30646.41
5/07/202647.3847.5646.5847.026,155,39946.71
5/06/202648.3148.6446.9547.5112,195,04647.19
5/05/202648.1748.7047.9848.195,278,22347.87
5/04/202647.9148.3847.6848.085,654,08047.76
5/01/202648.3048.9848.0048.084,686,80347.76