NiSource Inc Common Stock Historical Stock Prices

NI 
$22.96
*  
0.25
1.1%
Get NI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NI now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NI After Hours
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-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 22.68 23.11 22.60 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
02/19/2016 21.73 22.14 21.52 21.87 3,275,952
02/18/2016 21.25 22.1 21.15 21.87 4,141,103
02/17/2016 21.17 21.49 20.88 21.35 4,240,518
02/16/2016 21.44 21.56 20.96 21.11 2,595,644
02/12/2016 21.38 21.39 21.02 21.28 3,222,805
02/11/2016 21.35 21.42 20.94 21.1 4,161,717
02/10/2016 21.2 21.65 21.055 21.48 4,691,614
02/09/2016 20.8 21.375 20.76 21.24 2,964,705
02/08/2016 21.07 21.24 20.715 20.91 1,950,299
02/05/2016 21.07 21.14 20.675 20.98 3,763,549
02/04/2016 21.45 21.53 21.06 21.16 3,624,007
02/03/2016 21.38 21.66 21.31 21.48 4,137,968
02/02/2016 21.23 21.53 21.065 21.26 5,417,258
02/01/2016 21.02 21.32 20.85 21.3 4,254,808
01/29/2016 21.01 21.1276 20.855 21.01 4,958,273
01/28/2016 20.27 20.85 20.195 20.75 3,868,182
01/27/2016 20.31 20.38 19.985 20.14 3,681,927
01/26/2016 20.4 20.6725 20.29 20.31 2,447,559
01/25/2016 20.24 20.43 20.13 20.38 3,481,783
01/22/2016 19.73 20.335 19.54 20.28 2,744,644
01/21/2016 19.5 19.8 19.33 19.53 2,703,582
01/20/2016 19.9 20.015 19.05 19.46 3,217,872
01/19/2016 19.89 20.11 19.78 20.04 2,419,804
01/15/2016 19.68 19.91 19.53 19.74 1,995,345
01/14/2016 19.48 20.15 19.48 20 2,402,761
01/13/2016 19.52 19.66 19.34 19.47 2,140,143
01/12/2016 19.82 19.9 19.46 19.54 2,405,275
01/11/2016 19.5 19.85 19.5 19.79 2,156,595
01/08/2016 19.52 19.785 19.42 19.47 2,933,911
01/07/2016 19.72 19.835 19.4 19.5 3,047,565
01/06/2016 19.69 20 19.59 19.94 3,525,657
01/05/2016 19.5 19.935 19.28 19.83 3,138,782
01/04/2016 19.41 19.66 19.3113 19.52 2,592,684
12/31/2015 19.78 19.86 19.49 19.51 2,559,160
12/30/2015 19.75 19.89 19.735 19.82 1,780,545
12/29/2015 19.5 19.83 19.5 19.8 1,580,810
12/28/2015 19.28 19.47 19.17 19.47 1,355,270
12/24/2015 19.33 19.46 19.3 19.31 815,438
12/23/2015 19.12 19.38 19.02 19.33 2,683,108
12/22/2015 18.89 19.12 18.64 19.11 1,741,913
12/21/2015 19.03 19.06 18.79 18.89 2,753,868
12/18/2015 19.18 19.2 18.85 18.96 3,509,608
12/17/2015 19.37 19.43 19.12 19.28 1,638,912
12/16/2015 18.84 19.31 18.76 19.31 2,887,756
12/15/2015 18.84 18.89 18.68 18.71 2,758,778
12/14/2015 18.63 18.84 18.6 18.84 2,005,670
12/11/2015 18.91 18.95 18.63 18.66 2,169,694
12/10/2015 19.26 19.54 19.02 19.04 3,151,142
12/09/2015 19.29 19.43 19.08 19.26 2,863,311
12/08/2015 19.07 19.31 18.97 19.25 2,757,541
12/07/2015 19 19.15 18.72 19.14 4,429,207
12/04/2015 18.99 19.15 18.87 19.1 3,416,837
12/03/2015 19.32 19.39 18.9 18.93 2,083,080
12/02/2015 19.39 19.41 19.19 19.29 3,364,425
12/01/2015 19.23 19.41 19.14 19.39 2,023,784
11/30/2015 19.26 19.31 19 19.19 3,943,240
11/27/2015 19.18 19.375 19.12 19.22 866,093
11/25/2015 19.5 19.5 19.08 19.14 3,030,983
11/24/2015 19.73 19.73 19.49 19.52 2,330,661
11/23/2015 19.85 20.005 19.65 19.75 2,326,630
11/20/2015 19.77 20.125 19.72 19.83 2,878,250
11/19/2015 19.6 19.75 19.52 19.71 1,447,809
11/18/2015 19.34 19.6 19.15 19.58 3,404,352
11/17/2015 19.24 19.48 19.13 19.18 1,674,168
11/16/2015 19.04 19.32 19 19.32 2,094,266
11/13/2015 19.07 19.2 19 19.08 1,670,982
11/12/2015 19.36 19.525 19.09 19.14 1,754,710
11/11/2015 19.32 19.57 19.29 19.42 2,366,915
11/10/2015 18.94 19.295 18.9 19.25 3,071,853
11/09/2015 18.83 19.05 18.76 18.92 2,636,907
11/06/2015 19.24 19.31 18.77 18.96 4,611,473
11/05/2015 19.37 19.7 19.25 19.56 3,686,750
11/04/2015 19.12 19.39 19.12 19.36 3,315,677
11/03/2015 19.22 19.44 18.9999 19.12 2,628,645
11/02/2015 19.13 19.2765 19.04 19.18 3,131,709
10/30/2015 18.92 19.35 18.92 19.16 2,835,459
10/29/2015 19.1 19.1 18.74 18.89 4,103,571
10/28/2015 19.19 19.28 18.85 19.1 3,181,957
10/27/2015 19.52 19.56 19.125 19.27 2,806,515
10/26/2015 19.65 19.65 19.435 19.57 1,545,008
10/23/2015 19.72 19.8499 19.49 19.61 2,385,845
10/22/2015 19.44 19.8 19.385 19.75 1,742,743
10/21/2015 19.59 19.75 19.36 19.4 1,543,607
10/20/2015 19.5 19.56 19.3 19.54 3,464,909
10/19/2015 19.42 19.55 19.29 19.55 1,818,386
10/16/2015 19.47 19.52 19.29 19.46 1,911,026
10/15/2015 19.12 19.42 18.94 19.39 2,205,027
10/14/2015 19.12 19.175 19.03 19.07 1,518,431
10/13/2015 18.81 19.29 18.81 19.11 3,736,366
10/12/2015 19.04 19.15 18.94 19.05 2,257,242
10/09/2015 19.07 19.08 18.915 18.98 2,522,898
10/08/2015 18.9 19.145 18.79 19.09 2,573,330
10/07/2015 18.82 19.06 18.75 18.93 4,873,427
10/06/2015 19.01 19.04 18.67 18.72 4,287,902
10/05/2015 18.91 19.16 18.815 19.05 3,733,546
10/02/2015 18.56 18.83 18.4 18.82 3,600,855
10/01/2015 18.7 18.8 18.33 18.47 3,535,949
09/30/2015 17.99 18.57 17.93 18.55 3,570,875
09/29/2015 17.85 18.06 17.715 17.9 2,790,745
09/28/2015 17.89 18 17.67 17.83 3,034,649
09/25/2015 17.67 18.13 17.67 17.95 4,170,846
09/24/2015 17.38 17.59 17.295 17.59 3,230,342
09/23/2015 17.36 17.58 17.28 17.44 2,567,354
09/22/2015 17.41 17.485 17.265 17.32 2,607,927
09/21/2015 17.48 17.57 17.38 17.49 2,093,867
09/18/2015 17.35 17.72 17.33 17.42 6,331,956
09/17/2015 17.2 17.76 17.05 17.48 2,814,382
09/16/2015 16.87 17.23 16.86 17.19 2,235,980
09/15/2015 16.83 16.97 16.655 16.86 2,084,784
09/14/2015 16.62 16.76 16.56 16.74 2,247,172
09/11/2015 16.5 16.675 16.41 16.61 3,574,002
09/10/2015 16.46 16.78 16.35 16.58 3,301,436
09/09/2015 16.64 16.75 16.41 16.47 2,804,452
09/08/2015 16.41 16.75 16.41 16.63 2,914,839
09/04/2015 16.3 16.32 16.035 16.17 2,303,928
09/03/2015 16.34 16.54 16.28 16.46 2,243,555
09/02/2015 16.62 16.64 16.21 16.29 3,440,236
09/01/2015 16.49 16.735 16.4 16.48 3,510,747
08/31/2015 16.97 16.99 16.67 16.79 2,694,961
08/28/2015 17.02 17.09 16.9 17.06 1,990,629
08/27/2015 16.78 17.06 16.7 17.05 2,348,668
08/26/2015 16.48 16.73 16.235 16.7 5,629,620
08/25/2015 16.78 16.85 16.2 16.2 6,058,131
08/24/2015 16.87 17.12 16.43 16.52 5,984,797
08/21/2015 17.45 17.59 17.24 17.28 3,597,014
08/20/2015 17.79 17.8 17.54 17.54 3,851,416
08/19/2015 17.68 17.91 17.562 17.81 2,811,099
08/18/2015 17.96 18.04 17.66 17.74 3,228,725
08/17/2015 17.84 18.185 17.76 18 4,302,710
08/14/2015 17.69 17.95 17.61 17.82 3,645,541
08/13/2015 17.62 17.815 17.49 17.72 3,453,000
08/12/2015 17.08 17.73 17.01 17.71 5,592,736
08/11/2015 16.91 17.18 16.76 17.09 4,103,194
08/10/2015 16.96 17.03 16.78 16.88 3,927,380
08/07/2015 16.83 16.99 16.69 16.91 3,678,830
08/06/2015 16.82 16.935 16.53 16.85 4,300,026
08/05/2015 16.92 17.17 16.81 16.83 4,681,533
08/04/2015 17 17.09 16.7 16.82 4,896,420
08/03/2015 16.6 17.34 16.44 17.07 5,230,948
07/31/2015 17.26 17.63 17.23 17.46 6,072,326
07/30/2015 16.96 17.13 16.895 17.12 2,744,870
07/29/2015 17.04 17.16 16.97 17.04 4,476,245
07/28/2015 17.22 17.326 17.165 17.24 4,858,625
07/27/2015 17 17.32 16.99 17.25 4,558,932
07/24/2015 16.55 17.08 16.53 17.03 4,693,677
07/23/2015 16.92 17 16.49 16.54 3,763,020
07/22/2015 16.82 17.04 16.82 16.96 3,501,091
07/21/2015 16.91 16.99 16.78 16.84 3,341,464
07/20/2015 16.9 16.94 16.77 16.91 4,777,358
07/17/2015 17.23 17.27 16.89 16.9 6,035,520
07/16/2015 17 17.34 16.85 17.32 5,929,611
07/15/2015 16.83 16.98 16.61 16.98 4,408,979
07/14/2015 16.9 16.93 16.695 16.78 3,821,523
07/13/2015 17 17.12 16.69 16.91 4,825,156
07/10/2015 16.76 16.96 16.69 16.91 4,268,700
07/09/2015 17.47 17.47 16.75 16.75 6,645,525
07/08/2015 17.09 17.32 16.95 17.14 7,037,833
07/07/2015 16.96 17.14 16.7 17.12 10,865,440
07/06/2015 16.95 17.09 16.65 16.84 11,162,980
07/02/2015 17.61 17.94 16.91 16.99 16,010,300
07/01/2015 17.672 17.7107 17.4395 17.61 3,740,554
06/30/2015 17.672 17.8308 17.6061 17.6642 2,910,080
06/29/2015 17.9393 18.1369 17.7921 17.8037 2,179,037
06/26/2015 18.0285 18.0285 17.8638 17.92 2,947,353
06/25/2015 18.2493 18.2958 17.9897 18.0323 2,130,975
06/24/2015 18.2997 18.3423 18.1408 18.2106 1,898,457
06/23/2015 18.1447 18.6329 18.1447 18.35 2,161,431
06/22/2015 18.7026 18.9506 18.6213 18.7181 2,432,633
06/19/2015 18.7724 18.877 18.6038 18.6174 2,704,422
06/18/2015 18.7569 18.97 18.6949 18.877 3,497,498
06/17/2015 18.0904 19.0475 18.0904 18.753 6,544,893
06/16/2015 17.8928 18.0866 17.8192 18.0827 2,277,698
06/15/2015 17.8231 18.013 17.7069 17.9587 2,622,356
06/12/2015 17.8502 17.951 17.7572 17.8076 1,838,534
06/11/2015 17.7805 17.9665 17.7113 17.9587 2,351,735
06/10/2015 17.579 17.7495 17.517 17.6836 1,426,181
06/09/2015 17.4473 17.5635 17.4201 17.4589 1,056,507
06/08/2015 17.5596 17.6449 17.4279 17.4395 1,729,322
06/05/2015 17.5093 17.5984 17.3465 17.548 1,445,601
06/04/2015 17.7572 17.9161 17.6836 17.6991 1,347,752
06/03/2015 18.0246 18.0866 17.7572 17.8386 1,953,217
06/02/2015 18.1369 18.1447 17.8773 18.0246 1,639,396
06/01/2015 18.2648 18.3733 18.2183 18.2338 1,289,436
05/29/2015 18.3307 18.4159 18.2454 18.2803 1,935,757
05/28/2015 18.1524 18.3694 18.0207 18.35 1,760,478
05/27/2015 18.2377 18.2919 18.104 18.1524 1,854,586
05/26/2015 18.2958 18.3113 18.1563 18.2261 3,047,136
05/22/2015 18.2532 18.4547 18.1369 18.3345 1,987,258
05/21/2015 18.2416 18.3733 18.1098 18.2454 2,310,738
05/20/2015 18.1951 18.5167 18.1447 18.2919 3,744,132
05/19/2015 17.9045 18.2493 17.8773 18.1834 2,618,091
05/18/2015 17.5131 18.0556 17.4744 18.0478 3,878,293
05/15/2015 17.1179 17.6255 17.0792 17.6216 2,882,804
05/14/2015 17.1024 17.3736 17.0676 17.1102 2,776,708
05/13/2015 17.2729 17.3775 16.9746 17.0249 3,202,996
05/12/2015 17.1102 17.2729 16.9862 17.2264 2,855,594
05/11/2015 17.1799 17.4666 17.1102 17.1954 2,633,024
05/08/2015 16.8971 17.2109 16.8777 17.0753 2,608,621
05/07/2015 16.6452 16.777 16.6181 16.6723 1,372,423
05/06/2015 16.7498 16.8235 16.3701 16.6065 2,275,227
05/05/2015 17.0714 17.0986 16.6181 16.7072 1,858,646
05/04/2015 17.0017 17.2845 17.0017 17.1024 1,078,531
05/01/2015 16.8467 17.0133 16.7382 16.9939 2,042,368
04/30/2015 17.0559 17.2419 16.7111 16.8235 2,336,986
04/29/2015 17.0598 17.1024 16.9358 17.0482 1,565,498
*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?