NiSource (NY: NI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.80	21.01	20.67	20.87	2,920,377	-0.01(-0.04%)
May 30, 2018	20.64	20.92	20.57	20.87	2,988,729	+0.20(+0.96%)
May 29, 2018	20.92	20.92	20.55	20.68	3,183,199	-0.02(-0.12%)
May 25, 2018		20.70	20.70	20.70	0	+0.21(+1.01%)
May 24, 2018	20.34	20.54	20.30	20.49	2,379,527	+0.15(+0.73%)
May 23, 2018	20.19	20.36	20.13	20.35	2,788,989	+0.22(+1.11%)
May 22, 2018	20.07	20.24	20.05	20.12	2,702,993	+0.00(+0.00%)
May 21, 2018	20.16	20.20	19.94	20.12	2,596,047	-0.02(-0.12%)
May 18, 2018	20.16	20.28	20.02	20.15	3,969,090	+0.06(+0.29%)
May 17, 2018	20.30	20.60	20.08	20.09	3,702,685	-0.03(-0.16%)
May 16, 2018	20.40	20.41	20.08	20.12	4,534,977	-0.24(-1.17%)
May 15, 2018	20.47	20.50	20.21	20.36	3,179,921	-0.13(-0.64%)
May 14, 2018	20.55	20.63	20.37	20.49	2,752,848	-0.07(-0.32%)
May 11, 2018	20.58	20.64	20.46	20.56	2,621,103	+0.02(+0.08%)
May 10, 2018	20.45	20.58	20.35	20.54	2,609,379	+0.21(+1.06%)
May 09, 2018	20.73	20.74	20.28	20.33	3,648,450	-0.37(-1.79%)
May 08, 2018	20.92	20.92	20.63	20.70	4,425,678	-0.31(-1.49%)
May 07, 2018	21.12	21.24	20.87	21.01	3,988,030	+0.06(+0.28%)
May 04, 2018	21.10	21.14	20.86	20.96	3,444,127	-0.13(-0.63%)
May 03, 2018	20.86	21.14	20.71	21.09	5,604,403	+0.16(+0.75%)
May 02, 2018	20.41	20.99	20.41	20.93	8,751,188	+0.71(+3.51%)
May 01, 2018	20.09	20.26	20.09	20.22	4,756,015	+0.11(+0.53%)
Apr 30, 2018	20.26	20.31	20.12	20.12	2,607,644	-0.10(-0.49%)
Apr 27, 2018	19.84	20.28	19.80	20.21	3,110,973	+0.35(+1.76%)
Apr 26, 2018	19.54	19.86	19.43	19.86	2,886,497	+0.30(+1.55%)
Apr 25, 2018	19.50	19.66	19.40	19.56	2,655,882	-0.02(-0.08%)
Apr 24, 2018	19.54	19.69	19.37	19.58	3,987,031	+0.05(+0.25%)
Apr 23, 2018	19.46	19.67	19.41	19.53	2,246,628	+0.10(+0.50%)
Apr 20, 2018	19.66	19.71	19.36	19.43	3,884,171	-0.20(-1.04%)
Apr 19, 2018	19.48	19.65	19.40	19.63	3,621,252	+0.04(+0.21%)
Apr 18, 2018	19.78	19.93	19.58	19.59	3,060,770	-0.16(-0.79%)
Apr 17, 2018	19.63	19.82	19.53	19.75	1,614,881	+0.20(+1.05%)
Apr 16, 2018	19.31	19.59	19.25	19.54	2,977,586	+0.28(+1.44%)
Apr 13, 2018	19.29	19.38	19.19	19.27	3,348,488	+0.02(+0.13%)
Apr 12, 2018	19.63	19.68	19.24	19.24	2,591,407	-0.38(-1.92%)
Apr 11, 2018	19.70	19.85	19.59	19.62	4,410,546	-0.11(-0.54%)
Apr 10, 2018	19.74	19.86	19.69	19.72	5,132,025	-0.03(-0.17%)
Apr 09, 2018	19.84	19.98	19.72	19.76	4,667,428	-0.08(-0.41%)
Apr 06, 2018	20.04	20.16	19.70	19.84	7,045,827	-0.15(-0.74%)
Apr 05, 2018	19.77	20.08	19.57	19.99	4,386,859	+0.20(+0.99%)
Apr 04, 2018	19.59	19.85	19.50	19.79	6,295,718	+0.14(+0.71%)
Apr 03, 2018	19.47	19.77	19.35	19.65	3,433,128	+0.14(+0.71%)
Apr 02, 2018	19.60	19.73	19.33	19.51	4,230,081	-0.05(-0.25%)
Mar 29, 2018		19.56	19.56	19.56	0	+0.16(+0.80%)
Mar 28, 2018	19.42	19.50	19.24	19.41	4,468,119	-0.06(-0.29%)
Mar 27, 2018	19.13	19.62	19.03	19.46	8,028,475	+0.33(+1.71%)
Mar 26, 2018	18.93	19.21	18.92	19.14	4,465,688	+0.27(+1.43%)
Mar 23, 2018	19.32	19.42	18.85	18.87	4,680,251	-0.27(-1.41%)
Mar 22, 2018	19.04	19.48	18.98	19.14	6,437,912	+0.08(+0.43%)
Mar 21, 2018	18.98	19.34	18.93	19.05	3,877,449	+0.09(+0.47%)
Mar 20, 2018	19.03	19.10	18.90	18.96	3,965,487	-0.05(-0.26%)
Mar 19, 2018	19.14	19.23	18.92	19.01	2,748,974	-0.16(-0.81%)
Mar 16, 2018	19.13	19.26	18.92	19.17	16,307,139	+0.03(+0.17%)
Mar 15, 2018	19.09	19.28	18.95	19.14	5,402,889	+0.07(+0.34%)
Mar 14, 2018	18.98	19.20	18.90	19.07	4,406,951	+0.14(+0.73%)
Mar 13, 2018	18.98	19.16	18.88	18.93	4,610,425	+0.00(+0.00%)
Mar 12, 2018	18.81	18.97	18.78	18.93	6,998,398	+0.15(+0.78%)
Mar 09, 2018	18.89	18.91	18.60	18.78	5,955,748	-0.10(-0.52%)
Mar 08, 2018	18.78	18.96	18.71	18.88	2,961,549	+0.11(+0.57%)
Mar 07, 2018			18.66	18.78	5,153,631	-0.21(-1.12%)
Mar 06, 2018	19.21	19.25	18.98	18.99	6,421,225	-0.26(-1.36%)
Mar 05, 2018	18.96	19.32	18.87	19.25	4,799,279	+0.29(+1.55%)
Mar 02, 2018	18.97	19.14	18.81	18.96	5,748,042	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.