Quantcast

NiSource Inc Common Stock Historical Stock Prices

NI 
$25.16
*  
0.41
1.66%
Get NI Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading NI now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 24.54 25.25 24.48 25.16 3,467,061
10/16/2018 24.64 25.25 24.48 25.16 3,510,277
10/15/2018 24.29 24.955 24.29 24.75 4,882,590
10/12/2018 24.64 24.695 24.19 24.31 2,936,098
10/11/2018 25.17 25.27 24.47 24.65 4,422,379
10/10/2018 24.91 25.42 24.875 25.08 4,296,939
10/09/2018 25.13 25.3 24.93 24.99 2,543,223
10/08/2018 25.05 25.26 24.875 25.05 3,009,602
10/05/2018 24.96 25.0985 24.9 24.97 3,706,559
10/04/2018 24.74 25.07 24.53 25.05 2,149,080
10/03/2018 25.1 25.19 24.62 24.81 1,776,204
10/02/2018 24.92 25.18 24.81 25.06 2,126,329
10/01/2018 24.86 24.9 24.71 24.79 1,603,061
09/28/2018 24.78 24.94 24.7 24.92 5,195,036
09/27/2018 24.59 24.95 24.57 24.78 2,443,935
09/26/2018 24.88 24.99 24.56 24.56 2,394,777
09/25/2018 25.12 25.28 24.81 24.89 2,837,400
09/24/2018 25.42 25.82 25.285 25.29 3,343,531
09/21/2018 24.98 25.625 24.72 25.55 11,591,780
09/20/2018 25.59 25.59 25.13 25.23 5,165,292
09/19/2018 25.89 25.89 25.26 25.54 6,470,425
09/18/2018 25.54 25.96 25.45 25.92 6,549,143
09/17/2018 24.8 26 24.79 25.73 15,104,460
09/14/2018 25.52 25.91 24.68 24.79 33,133,980
09/13/2018 27.93 28.11 27.67 28.08 1,930,428
09/12/2018 27.71 28.005 27.66 27.89 3,913,757
09/11/2018 27.64 27.79 27.525 27.73 1,872,361
09/10/2018 27.24 27.755 27.24 27.62 2,421,785
09/07/2018 27.5 27.65 27.295 27.35 1,913,711
09/06/2018 27.53 27.75 27.37 27.68 1,135,207
09/05/2018 27.11 27.56 27.055 27.54 1,986,895
09/04/2018 27.13 27.36 27.1 27.12 1,884,118
08/31/2018 27.18 27.32 27.02 27.07 2,246,218
08/30/2018 27.28 27.32 27.05 27.15 1,656,740
08/29/2018 27.01 27.28 27 27.25 2,388,999
08/28/2018 26.89 26.985 26.81 26.95 1,744,162
08/27/2018 27.1 27.14 26.75 26.95 1,826,522
08/24/2018 26.99 27.09 26.86 27.06 1,866,849
08/23/2018 27.01 27.2 26.955 27.04 1,412,632
08/22/2018 27.2 27.2 26.9 27 1,346,093
08/21/2018 27.4 27.45 27.08 27.17 1,822,549
08/20/2018 27.64 27.68 27.37 27.43 1,987,425
08/17/2018 27.48 27.76 27.41 27.6 2,372,669
08/16/2018 27.2 27.585 27.113 27.52 2,062,854
08/15/2018 26.99 27.445 26.95 27.19 3,563,454
08/14/2018 26.8 27.1 26.8 26.96 2,679,483
08/13/2018 26.61 26.86 26.53 26.83 3,024,467
08/10/2018 26.57 26.84 26.48 26.61 2,979,056
08/09/2018 26.47 26.61 26.35 26.51 1,693,740
08/08/2018 26.5 26.66 26.41 26.47 1,826,902
08/07/2018 26.72 26.72 26.335 26.54 1,778,788
08/06/2018 26.58 26.91 26.53 26.79 3,528,544
08/03/2018 26.29 26.67 26.14 26.59 2,646,573
08/02/2018 25.97 26.42 25.87 26.29 3,697,020
08/01/2018 25.66 26.03 25.43 25.9 3,274,783
07/31/2018 25.84 26.215 25.68 26.18 3,114,703
07/30/2018 25.95 26.01 25.675 25.72 3,356,754
07/27/2018 26.12 26.27 26.01 26.17 2,212,710
07/26/2018 25.93 26.145 25.89 26.12 1,844,509
07/25/2018 25.83 25.95 25.72 25.79 1,831,853
07/24/2018 25.69 25.89 25.31 25.79 3,561,632
07/23/2018 25.97 26.01 25.61 25.74 2,356,006
07/20/2018 25.99 26.16 25.76 25.95 2,724,111
07/19/2018 26.03 26.28 25.91 26.15 2,410,413
07/18/2018 26.1 26.16 25.8 25.9 2,323,331
07/17/2018 26.35 26.35 26.05 26.12 2,075,054
07/16/2018 26.31 26.35 26.08 26.26 1,404,805
*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?

Smart Portfolio