Nisource Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 17.330 | 17.610 | 17.170 | 17.490 | 3.370 | 5,089,237 |
| 2008-03-19 | 17.590 | 17.870 | 17.320 | 17.320 | 3.337 | 5,172,713 |
| 2008-03-18 | 17.460 | 17.560 | 17.230 | 17.540 | 3.379 | 5,335,593 |
| 2008-03-17 | 16.800 | 17.310 | 16.800 | 17.220 | 3.318 | 6,889,061 |
| 2008-03-14 | 17.570 | 17.570 | 16.950 | 17.180 | 3.310 | 7,857,433 |
| 2008-03-13 | 17.330 | 17.560 | 17.120 | 17.480 | 3.368 | 5,586,530 |
| 2008-03-12 | 17.600 | 17.840 | 17.420 | 17.450 | 3.362 | 4,832,701 |
| 2008-03-11 | 17.370 | 17.620 | 17.220 | 17.600 | 3.391 | 5,937,485 |
| 2008-03-10 | 17.240 | 17.430 | 17.120 | 17.180 | 3.310 | 4,675,165 |
| 2008-03-07 | 17.120 | 17.370 | 17.010 | 17.280 | 3.329 | 5,405,835 |
| 2008-03-06 | 17.760 | 17.760 | 17.240 | 17.250 | 3.324 | 5,650,155 |
| 2008-03-05 | 18.010 | 18.010 | 17.520 | 17.760 | 3.422 | 6,428,670 |
| 2008-03-04 | 17.380 | 17.870 | 17.330 | 17.850 | 3.439 | 8,044,491 |
| 2008-03-03 | 17.190 | 17.520 | 17.110 | 17.520 | 3.376 | 6,367,336 |
| 2008-02-29 | 17.630 | 17.740 | 17.120 | 17.190 | 3.312 | 6,097,820 |
| 2008-02-28 | 17.980 | 18.040 | 17.670 | 17.810 | 3.431 | 3,255,564 |
| 2008-02-27 | 18.270 | 18.320 | 17.970 | 18.010 | 3.470 | 4,060,548 |
| 2008-02-26 | 18.030 | 18.320 | 18.000 | 18.280 | 3.522 | 4,758,641 |
| 2008-02-25 | 18.000 | 18.140 | 17.850 | 18.130 | 3.493 | 4,640,044 |
| 2008-02-22 | 17.950 | 17.980 | 17.630 | 17.960 | 3.460 | 5,124,867 |
| 2008-02-21 | 18.410 | 18.410 | 17.840 | 17.870 | 3.443 | 4,274,073 |
| 2008-02-20 | 18.150 | 18.370 | 17.970 | 18.280 | 3.522 | 6,747,559 |
| 2008-02-19 | 18.310 | 18.440 | 18.070 | 18.160 | 3.499 | 9,672,527 |
| 2008-02-15 | 18.160 | 18.160 | 17.840 | 18.090 | 3.485 | 4,515,339 |
| 2008-02-14 | 18.440 | 18.730 | 18.090 | 18.140 | 3.495 | 5,377,585 |
| 2008-02-13 | 18.620 | 18.760 | 18.400 | 18.470 | 3.559 | 3,843,714 |
| 2008-02-12 | 18.510 | 18.670 | 18.330 | 18.520 | 3.568 | 4,636,481 |
| 2008-02-11 | 18.500 | 18.620 | 18.300 | 18.380 | 3.541 | 4,122,137 |
| 2008-02-08 | 18.530 | 18.750 | 18.490 | 18.570 | 3.578 | 3,788,742 |
| 2008-02-07 | 18.890 | 18.930 | 18.550 | 18.700 | 3.603 | 5,890,657 |
| 2008-02-06 | 19.060 | 19.270 | 18.860 | 18.890 | 3.639 | 4,933,483 |
| 2008-02-05 | 19.390 | 19.660 | 18.830 | 18.860 | 3.634 | 5,110,360 |
| 2008-02-04 | 19.180 | 19.820 | 19.090 | 19.700 | 3.796 | 6,211,327 |
| 2008-02-01 | 18.960 | 19.250 | 18.770 | 19.140 | 3.688 | 6,395,331 |
| 2008-01-31 | 18.260 | 19.170 | 18.080 | 18.950 | 3.651 | 8,621,697 |
| 2008-01-30 | 18.730 | 18.970 | 18.400 | 18.510 | 3.566 | 6,584,424 |
| 2008-01-29 | 18.070 | 18.640 | 18.030 | 18.610 | 3.586 | 8,365,161 |
| 2008-01-28 | 18.080 | 18.400 | 17.930 | 18.180 | 3.458 | 8,850,238 |
| 2008-01-25 | 18.470 | 18.610 | 17.860 | 17.970 | 3.418 | 9,791,379 |
| 2008-01-24 | 18.610 | 18.740 | 18.290 | 18.340 | 3.489 | 9,312,919 |
| 2008-01-23 | 17.030 | 18.650 | 16.820 | 18.610 | 3.540 | 11,332,631 |
| 2008-01-22 | 17.250 | 17.580 | 16.780 | 17.510 | 3.331 | 9,061,473 |
| 2008-01-18 | 18.250 | 18.390 | 17.670 | 17.740 | 3.375 | 7,949,817 |
| 2008-01-17 | 18.550 | 18.620 | 18.190 | 18.220 | 3.466 | 6,698,695 |
| 2008-01-16 | 18.780 | 18.990 | 18.610 | 18.610 | 3.540 | 6,770,973 |
| 2008-01-15 | 19.090 | 19.160 | 18.760 | 18.790 | 3.574 | 8,255,217 |
| 2008-01-14 | 19.270 | 19.360 | 19.100 | 19.160 | 3.645 | 7,577,229 |
| 2008-01-11 | 18.940 | 19.410 | 18.910 | 19.240 | 3.660 | 4,059,021 |
| 2008-01-10 | 18.980 | 19.220 | 18.860 | 19.090 | 3.631 | 5,881,241 |
| 2008-01-09 | 18.920 | 19.150 | 18.710 | 19.150 | 3.643 | 4,517,630 |
| 2008-01-08 | 19.100 | 19.270 | 18.860 | 18.860 | 3.588 | 6,191,731 |
| 2008-01-07 | 18.700 | 19.150 | 18.690 | 19.040 | 3.622 | 5,030,702 |
| 2008-01-04 | 18.870 | 18.930 | 18.620 | 18.620 | 3.542 | 3,603,466 |
| 2008-01-03 | 18.900 | 19.090 | 18.840 | 18.880 | 3.592 | 3,551,293 |
| 2008-01-02 | 18.720 | 19.220 | 18.700 | 18.880 | 3.592 | 5,241,173 |
← NewerPage 79 of 79 · 4,735 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2015-07-02 | 2545:1000 |
| 1998-02-23 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-07-31 | 0.3000 USD |
| 2026-04-30 | 0.3000 USD |
| 2026-02-03 | 0.3000 USD |
| 2025-10-31 | 0.2800 USD |
| 2025-07-31 | 0.2800 USD |
| 2025-04-30 | 0.2800 USD |
| 2025-02-03 | 0.2800 USD |
| 2024-10-31 | 0.2650 USD |
| 2024-07-31 | 0.2650 USD |
| 2024-04-29 | 0.2650 USD |
| 2024-02-02 | 0.2650 USD |
| 2023-10-30 | 0.2500 USD |
| 2023-07-28 | 0.2500 USD |
| 2023-04-27 | 0.2500 USD |
| 2023-02-06 | 0.2500 USD |
| 2022-10-28 | 0.2350 USD |
| 2022-07-28 | 0.2350 USD |
| 2022-04-28 | 0.2350 USD |
| 2022-02-07 | 0.2350 USD |
| 2021-10-28 | 0.2200 USD |
| 2021-07-29 | 0.2200 USD |
| 2021-04-29 | 0.2200 USD |
| 2021-02-08 | 0.2200 USD |
| 2020-10-29 | 0.2100 USD |
| 2020-07-30 | 0.2100 USD |
| 2020-04-29 | 0.2100 USD |
| 2020-02-10 | 0.2100 USD |
| 2019-10-30 | 0.2000 USD |
| 2019-07-30 | 0.2000 USD |
| 2019-04-29 | 0.2000 USD |
| 2019-02-08 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
