NiSource Inc Common Stock Historical Stock Prices

NI 
$23.68
*  
0.14
0.59%
Get NI Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading NI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.80 23.965 23.67 23.68 2,193,282
05/20/2016 23.62 23.84 23.41 23.82 4,648,167
05/19/2016 23.31 23.59 23.12 23.52 3,049,121
05/18/2016 23.73 23.96 23.33 23.45 4,161,499
05/17/2016 24.22 24.305 23.74 23.9 2,692,112
05/16/2016 24.12 24.305 23.99 24.3 3,084,714
05/13/2016 23.99 24.21 23.75 24.12 3,361,665
05/12/2016 23.75 23.995 23.59 23.96 2,533,032
05/11/2016 23.58 23.84 23.54 23.79 2,282,500
05/10/2016 23.62 23.7 23.46 23.53 2,818,834
05/09/2016 23.47 23.65 23.34 23.6 2,232,168
05/06/2016 23.46 23.52 23.115 23.41 3,059,132
05/05/2016 23.53 23.79 23.435 23.48 3,040,531
05/04/2016 23.07 23.715 23.005 23.53 2,929,900
05/03/2016 22.96 23.34 22.91 23.11 2,847,302
05/02/2016 22.69 23.11 22.6 22.96 3,054,145
04/29/2016 22.43 22.73 22.25 22.71 1,937,667
04/28/2016 22.29 22.63 22.21 22.55 1,841,303
04/27/2016 22.24 22.6 22.01 22.49 2,266,100
04/26/2016 22.42 22.58 22.21 22.29 2,392,960
04/25/2016 22.22 22.33 22.17 22.33 3,293,048
04/22/2016 22.21 22.5 22.15 22.25 3,462,545
04/21/2016 22.96 23.065 21.97 22.13 6,310,153
04/20/2016 23.96 24 23.02 23.07 3,960,764
04/19/2016 23.83 24.01 23.77 23.98 1,992,049
04/18/2016 23.69 23.82 23.52 23.82 1,581,695
04/15/2016 23.47 23.72 23.37 23.68 1,648,704
04/14/2016 23.31 23.515 23.22 23.43 1,670,485
04/13/2016 23.68 23.7699 23.35 23.4 2,495,564
04/12/2016 23.52 23.75 23.3 23.63 1,721,893
04/11/2016 23.59 23.71 23.34 23.47 2,027,436
04/08/2016 23.49 23.7 23.465 23.55 1,469,699
04/07/2016 23.42 23.45 23.28 23.42 2,289,094
04/06/2016 23.24 23.46 23.125 23.44 3,216,029
04/05/2016 23.51 23.666 23.22 23.24 3,483,453
04/04/2016 23.81 23.92 23.415 23.6 2,348,961
04/01/2016 23.41 23.89 23.4 23.82 2,962,921
03/31/2016 23.41 23.735 23.37 23.56 2,852,561
03/30/2016 23.21 23.555 23.185 23.39 2,170,227
03/29/2016 22.7 23.17 22.53 23.17 2,304,990
03/28/2016 22.99 23.21 22.84 22.92 1,850,866
03/24/2016 22.98 23.15 22.855 23.03 2,304,188
03/23/2016 22.84 23.14 22.7299 23.02 1,600,067
03/22/2016 22.92 23 22.75 22.8 1,285,810
03/21/2016 22.83 22.94 22.6 22.89 2,197,755
03/18/2016 23.35 23.35 22.79 22.8 4,019,417
03/17/2016 23.2 23.42 23.11 23.33 2,056,440
03/16/2016 22.65 23.15 22.49 23.1 1,985,626
03/15/2016 22.74 22.96 22.57 22.67 2,853,771
03/14/2016 22.66 22.9 22.66 22.78 1,542,158
03/11/2016 22.84 22.99 22.67 22.74 1,848,784
03/10/2016 22.5 22.82 22.41 22.77 2,101,230
03/09/2016 22.51 22.79 22.48 22.62 1,169,129
03/08/2016 22.41 22.6575 22.295 22.48 1,999,069
03/07/2016 22.24 22.55 22.16 22.36 3,312,632
03/04/2016 22.23 22.51 22.09 22.4 1,996,967
03/03/2016 22.08 22.36 21.865 22.34 2,536,865
03/02/2016 21.41 22.1 20.94 22.07 2,960,783
03/01/2016 21.57 21.72 21.44 21.5 2,537,063
02/29/2016 21.52 21.73 21.47 21.48 2,250,641
02/26/2016 21.92 21.9999 21.445 21.51 2,716,525
02/25/2016 21.86 22.06 21.74 22.03 1,971,561
02/24/2016 21.7 21.91 21.62 21.75 2,485,387
02/23/2016 21.88 22.02 21.75 21.8 3,131,776
02/22/2016 21.82 22.07 21.68 21.91 2,411,707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?