NiSource Inc Common Stockのデータ

NiSource Inc Common Stockの基本情報

名前 NiSource Inc Common Stock
ティッカー NI
国 United States
上場年 nan
セクター Public Utilities

NiSource Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.68 22.33 22.44 22.38 3022400.0 22.38
2021-02-12 22.89 22.41 22.72 22.53 1977500.0 22.53
2021-02-11 22.77 22.4 22.4 22.75 2797600.0 22.75
2021-02-10 22.6 22.29 22.53 22.47 2112800.0 22.47
2021-02-09 22.44 22.04 22.4 22.36 1884200.0 22.36
2021-02-08 22.68 22.2 22.61 22.32 2065100.0 22.32
2021-02-05 22.95 22.64 22.85 22.8 2870800.0 22.58
2021-02-04 22.77 22.01 22.19 22.76 3188100.0 22.54
2021-02-03 22.49 22.11 22.43 22.26 2117200.0 22.05
2021-02-02 22.73 22.08 22.27 22.47 3318800.0 22.25
2021-02-01 22.31 22.01 22.17 22.22 2693600.0 22.01
2021-01-29 22.28 21.48 21.7 22.15 5158900.0 21.94
2021-01-28 22.65 21.27 21.4 22.17 4151100.0 21.96
2021-01-27 21.8 21.09 21.59 21.26 3933900.0 21.05
2021-01-26 22.13 21.66 22.09 21.71 2439100.0 21.5
2021-01-25 22.25 21.67 21.93 22.11 3189200.0 21.9
2021-01-22 22.0 21.63 21.81 21.93 2175800.0 21.72
2021-01-21 22.35 21.76 22.21 21.92 2792400.0 21.71
2021-01-20 22.57 22.25 22.29 22.38 3170400.0 22.16
2021-01-19 23.02 22.3 23.02 22.46 3899800.0 22.24
2021-01-15 23.05 21.73 21.85 22.93 6053200.0 22.71
2021-01-14 22.01 21.61 22.01 21.86 2586200.0 21.65
2021-01-13 22.19 21.64 21.86 22.01 2756100.0 21.8
2021-01-12 22.06 21.47 21.83 21.87 3365200.0 21.66
2021-01-11 21.97 21.65 21.71 21.88 3242000.0 21.67
2021-01-08 22.13 21.66 22.05 21.81 3282000.0 21.6
2021-01-07 23.14 22.07 23.06 22.13 3047900.0 21.92
2021-01-06 23.16 22.6 22.65 23.02 2350500.0 22.8
2021-01-05 22.69 22.32 22.58 22.52 2731200.0 22.3
2021-01-04 22.95 22.47 22.93 22.58 3363300.0 22.36
2020-12-31 22.96 22.48 22.59 22.94 1808400.0 22.72
2020-12-30 22.61 22.16 22.31 22.55 2217400.0 22.33
2020-12-29 22.57 22.27 22.32 22.34 2639200.0 22.12
2020-12-28 22.48 22.1 22.18 22.3 2392400.0 22.08
2020-12-24 22.13 21.63 21.9 22.09 1097800.0 21.88
2020-12-23 22.16 21.73 21.78 21.91 3564200.0 21.7
2020-12-22 21.74 21.18 21.54 21.71 2859300.0 21.5
2020-12-21 22.29 21.42 22.09 21.53 4110800.0 21.32
2020-12-18 22.93 22.3 22.81 22.4 4378800.0 22.18
2020-12-17 23.11 22.81 22.9 22.81 1731600.0 22.59
2020-12-16 23.47 22.77 23.31 22.8 1719000.0 22.58
2020-12-15 23.25 22.56 22.76 23.2 2073300.0 22.98
2020-12-14 23.39 22.65 23.13 22.65 2694800.0 22.43
2020-12-11 22.93 22.5 22.5 22.89 3952500.0 22.67
2020-12-10 23.19 22.46 23.13 22.57 4347200.0 22.35
2020-12-09 23.46 23.08 23.26 23.2 3286700.0 22.98
2020-12-08 23.9 23.19 23.78 23.21 4285100.0 22.99
2020-12-07 24.06 23.76 23.9 23.92 3224200.0 23.69
2020-12-04 24.47 23.97 24.38 24.0 2529700.0 23.77
2020-12-03 24.81 24.33 24.53 24.36 2566200.0 24.12
2020-12-02 24.7 24.31 24.41 24.62 1954100.0 24.38
2020-12-01 24.69 24.29 24.33 24.49 2108500.0 24.25
2020-11-30 24.5 24.03 24.36 24.2 3601200.0 23.97
2020-11-27 24.78 24.35 24.77 24.51 880100.0 24.27
2020-11-25 24.98 24.56 24.95 24.9 2049100.0 24.66
2020-11-24 25.29 24.34 24.52 24.94 3415100.0 24.7
2020-11-23 24.47 23.87 23.92 24.31 3207400.0 24.08
2020-11-20 24.0 23.5 23.57 23.9 2645100.0 23.67
2020-11-19 23.93 23.46 23.86 23.6 1795500.0 23.37
2020-11-18 25.12 23.93 25.04 23.96 2450000.0 23.73
2020-11-17 25.05 24.34 24.38 24.75 3132400.0 24.51
2020-11-16 24.92 24.42 24.92 24.62 3528000.0 24.38
2020-11-13 24.5 23.89 23.99 24.47 2518000.0 24.23
2020-11-12 24.51 23.69 24.51 23.87 2842600.0 23.64
2020-11-11 25.21 24.53 25.17 24.64 3018000.0 24.4
2020-11-10 25.12 24.11 24.24 25.07 4389600.0 24.83
2020-11-09 24.99 24.09 24.24 24.11 4572600.0 23.88
2020-11-06 23.85 23.19 23.62 23.22 3809400.0 23.0
2020-11-05 24.22 23.64 23.84 23.65 3431500.0 23.42
2020-11-04 24.35 23.56 23.95 23.65 4166500.0 23.42
2020-11-03 24.26 23.64 23.79 24.03 2863700.0 23.8
2020-11-02 23.6 22.95 23.22 23.45 3082900.0 23.22
2020-10-30 23.12 22.65 22.9 22.97 3603900.0 22.75
2020-10-29 23.23 22.48 22.84 22.96 3324200.0 22.74
2020-10-28 24.3 23.12 23.95 23.18 4575900.0 22.75
2020-10-27 24.52 24.14 24.26 24.26 3312400.0 23.81
2020-10-26 24.29 23.95 24.13 24.25 2611700.0 23.8
2020-10-23 24.37 24.0 24.2 24.31 2483700.0 23.86
2020-10-22 24.12 23.43 23.59 24.04 3059900.0 23.59
2020-10-21 23.79 23.33 23.48 23.58 2310700.0 23.14
2020-10-20 23.69 23.2 23.59 23.6 2354800.0 23.16
2020-10-19 23.85 23.36 23.82 23.47 2896900.0 23.03
2020-10-16 23.69 23.24 23.37 23.5 2100200.0 23.06
2020-10-15 23.51 22.94 23.11 23.39 2257900.0 22.95
2020-10-14 23.33 23.03 23.13 23.3 3167500.0 22.87
2020-10-13 23.13 22.75 22.85 23.11 3345700.0 22.68
2020-10-12 23.16 22.44 22.49 23.08 3341400.0 22.65
2020-10-09 22.6 22.22 22.41 22.49 2800300.0 22.07
2020-10-08 22.49 22.07 22.15 22.36 4468200.0 21.94
2020-10-07 22.52 21.98 22.43 22.05 4345500.0 21.64
2020-10-06 22.8 21.95 22.04 22.41 2544900.0 21.99
2020-10-05 22.25 21.85 22.17 21.99 4582500.0 21.58
2020-10-02 22.32 21.67 21.79 22.14 4624900.0 21.73
2020-10-01 22.09 21.64 22.03 22.0 6901400.0 21.59
2020-09-30 22.29 21.96 22.13 22.0 3854500.0 21.59
2020-09-29 22.13 21.61 21.97 21.96 2867600.0 21.55
2020-09-28 22.28 21.84 22.18 21.85 3639900.0 21.44
2020-09-25 22.2 21.47 21.51 22.14 2787700.0 21.73
2020-09-24 21.81 21.29 21.6 21.65 2134500.0 21.25
2020-09-23 22.52 21.59 22.39 21.61 3731500.0 21.21
2020-09-22 22.35 21.89 22.23 22.08 2580300.0 21.67
2020-09-21 22.34 21.47 21.82 22.2 3942800.0 21.79
2020-09-18 22.65 21.91 22.32 21.98 5579600.0 21.57
2020-09-17 22.44 21.99 22.18 22.42 2979100.0 22.0
2020-09-16 22.52 22.1 22.12 22.26 4725900.0 21.85
2020-09-15 22.62 22.0 22.43 22.11 3245200.0 21.7
2020-09-14 22.56 22.15 22.18 22.38 3856400.0 21.96
2020-09-11 22.13 21.77 21.91 22.04 2269100.0 21.63
2020-09-10 22.11 21.86 21.99 21.88 2584700.0 21.47
2020-09-09 22.43 21.99 22.13 22.11 2647400.0 21.7
2020-09-08 22.33 21.78 22.31 21.97 3052000.0 21.56
2020-09-04 22.77 22.15 22.46 22.28 2861300.0 21.87
2020-09-03 22.87 22.16 22.46 22.42 3209300.0 22.0
2020-09-02 22.38 21.38 21.4 22.27 4552200.0 21.86
2020-09-01 22.05 21.31 22.05 21.39 3275200.0 20.99
2020-08-31 22.42 22.0 22.25 22.16 3110200.0 21.75
2020-08-28 22.39 21.86 22.25 22.35 2719900.0 21.93
2020-08-27 22.42 21.95 22.29 22.18 3324600.0 21.77
2020-08-26 22.61 22.09 22.59 22.19 2776800.0 21.78
2020-08-25 23.04 22.66 23.04 22.74 2197000.0 22.32
2020-08-24 23.05 22.49 22.74 23.03 3208400.0 22.6
2020-08-21 23.08 22.59 23.08 22.72 2795100.0 22.3
2020-08-20 23.38 22.89 23.28 22.97 3243300.0 22.54
2020-08-19 23.62 23.34 23.62 23.44 1960100.0 23.0
2020-08-18 24.02 23.44 23.95 23.58 2159900.0 23.14
2020-08-17 24.29 23.95 24.13 23.96 1886800.0 23.51
2020-08-14 24.34 24.06 24.33 24.12 1504100.0 23.67
2020-08-13 24.7 24.23 24.56 24.35 2311100.0 23.9
2020-08-12 24.78 24.32 24.48 24.75 2890300.0 24.29
2020-08-11 24.95 24.17 24.95 24.29 2918400.0 23.84
2020-08-10 24.94 24.53 24.83 24.81 2771900.0 24.35
2020-08-07 25.08 24.18 24.18 24.75 3434000.0 24.29
2020-08-06 24.42 23.91 24.19 24.34 2846400.0 23.89
2020-08-05 25.13 23.98 24.6 24.36 4103700.0 23.91
2020-08-04 24.35 23.86 23.86 24.15 3290600.0 23.7
2020-08-03 24.39 23.77 24.36 23.98 2249500.0 23.53
2020-07-31 24.57 24.04 24.44 24.45 2575700.0 23.99
2020-07-30 24.5 24.08 24.33 24.49 1880900.0 24.03
2020-07-29 24.81 24.51 24.76 24.76 1764500.0 24.09
2020-07-28 24.82 24.15 24.16 24.67 1802500.0 24.01
2020-07-27 24.5 24.15 24.5 24.28 1422700.0 23.63
2020-07-24 25.31 24.41 24.88 24.54 2722200.0 23.88
2020-07-23 24.82 24.46 24.64 24.74 3559200.0 24.07
2020-07-22 24.82 23.53 23.77 24.64 3395300.0 23.98
2020-07-21 24.2 23.69 23.7 23.81 3085200.0 23.17
2020-07-20 24.23 23.72 24.22 23.75 2535900.0 23.11
2020-07-17 24.41 23.89 23.99 24.34 1867300.0 23.68
2020-07-16 24.16 23.66 23.74 23.85 1749500.0 23.21
2020-07-15 24.24 23.69 23.97 23.72 3111200.0 23.08
2020-07-14 24.26 23.61 24.08 23.75 5504800.0 23.11
2020-07-13 24.13 23.51 23.58 24.02 5628500.0 23.37
2020-07-10 23.62 22.89 22.89 23.57 3070800.0 22.93
2020-07-09 23.29 22.63 23.19 22.95 2886100.0 22.33
2020-07-08 23.45 23.08 23.3 23.38 3755600.0 22.75
2020-07-07 23.4 22.91 23.02 23.33 3190900.0 22.7
2020-07-06 23.78 22.95 23.49 23.29 2576400.0 22.66
2020-07-02 23.78 23.3 23.6 23.36 2353900.0 22.73
2020-07-01 23.61 22.72 22.73 23.46 3927700.0 22.83
2020-06-30 22.96 22.52 22.7 22.74 3340300.0 22.13
2020-06-29 22.75 22.35 22.57 22.69 1892500.0 22.08
2020-06-26 22.49 22.0 22.34 22.35 7111300.0 21.75
2020-06-25 22.37 21.51 22.34 22.33 3687100.0 21.73
2020-06-24 22.75 22.09 22.62 22.4 2590000.0 21.8
2020-06-23 23.55 22.76 23.55 22.85 2729900.0 22.23
2020-06-22 23.3 22.66 22.89 23.23 2114200.0 22.6
2020-06-19 24.16 22.94 24.16 22.97 5833700.0 22.35
2020-06-18 23.77 23.35 23.37 23.73 1997300.0 23.09
2020-06-17 23.76 23.29 23.7 23.55 2036900.0 22.92
2020-06-16 24.42 23.52 24.12 23.64 2606400.0 23.0
2020-06-15 23.61 22.48 22.84 23.48 3139300.0 22.85
2020-06-12 23.71 22.72 23.64 23.26 2521700.0 22.63
2020-06-11 23.98 22.98 23.87 23.12 2414900.0 22.5
2020-06-10 25.02 24.38 24.84 24.41 2504300.0 23.75
2020-06-09 25.33 24.66 25.33 24.83 2028600.0 24.16
2020-06-08 25.67 24.78 25.12 25.61 1945200.0 24.92
2020-06-05 25.68 25.01 25.04 25.08 2665600.0 24.4
2020-06-04 25.16 24.33 25.06 24.62 3247100.0 23.96
2020-06-03 25.62 24.81 24.9 25.32 3984000.0 24.64
2020-06-02 24.77 24.27 24.47 24.72 3544600.0 24.05
2020-06-01 24.43 23.69 23.8 24.21 2402400.0 23.56
2020-05-29 24.09 23.63 23.85 23.83 5885800.0 23.19
2020-05-28 24.07 23.56 23.69 24.02 3594600.0 23.37
2020-05-27 23.86 23.02 23.75 23.32 4091800.0 22.69
2020-05-26 23.83 23.3 23.44 23.39 1890700.0 22.76
2020-05-22 23.13 22.84 22.93 23.09 1899200.0 22.47
2020-05-21 23.46 22.93 22.98 22.99 2284900.0 22.37
2020-05-20 23.48 22.96 23.11 23.08 1895200.0 22.46
2020-05-19 23.37 22.91 23.07 23.05 2670300.0 22.43
2020-05-18 23.58 22.92 22.94 23.17 3931800.0 22.55
2020-05-15 22.6 21.45 22.36 22.37 9315600.0 21.77
2020-05-14 22.58 21.57 22.27 22.49 3434700.0 21.88
2020-05-13 22.68 21.99 22.68 22.41 4270700.0 21.81
2020-05-12 23.57 22.69 23.52 22.77 3727600.0 22.16
2020-05-11 23.73 22.73 23.12 23.49 5410300.0 22.86
2020-05-08 23.39 22.97 23.13 23.27 3748900.0 22.64
2020-05-07 23.62 22.85 23.34 22.9 4612800.0 22.28
2020-05-06 24.64 22.86 24.63 22.92 4410100.0 22.3
2020-05-05 24.85 24.43 24.48 24.53 3466600.0 23.87
2020-05-04 24.66 24.1 24.42 24.4 2369500.0 23.74
2020-05-01 24.88 24.17 24.87 24.47 2207300.0 23.81
2020-04-30 25.71 24.98 25.68 25.11 2955700.0 24.43
2020-04-29 27.24 25.85 27.24 25.93 3219700.0 25.23
2020-04-28 27.04 26.59 26.81 26.85 3014700.0 25.92
2020-04-27 26.42 25.95 26.18 26.25 2151300.0 25.34
2020-04-24 26.11 25.31 25.48 26.03 3993100.0 25.13
2020-04-23 26.15 25.46 25.91 25.85 3341700.0 24.96
2020-04-22 26.17 25.41 25.84 26.01 2917600.0 25.11
2020-04-21 25.69 24.96 24.96 25.38 2636300.0 24.5
2020-04-20 26.36 25.29 26.14 25.48 2644300.0 24.6
2020-04-17 26.87 25.89 26.55 26.38 2435400.0 25.47
2020-04-16 26.2 25.23 25.66 25.93 4369600.0 25.03
2020-04-15 26.07 25.34 26.07 25.45 2286700.0 24.57
2020-04-14 26.67 26.01 26.27 26.62 2106800.0 25.7
2020-04-13 26.44 25.53 26.17 25.71 1527700.0 24.82
2020-04-09 27.05 25.76 25.76 26.58 2784600.0 25.66
2020-04-08 25.64 23.94 24.24 25.47 1920200.0 24.59
2020-04-07 25.28 23.92 25.11 24.11 3168700.0 23.28
2020-04-06 24.89 23.23 23.36 24.55 2894600.0 23.7
2020-04-03 23.37 22.34 23.2 22.49 4165000.0 21.71
2020-04-02 23.95 22.73 22.74 23.49 4229400.0 22.68
2020-04-01 24.54 22.48 23.99 23.06 3460600.0 22.26
2020-03-31 25.89 24.83 25.65 24.97 3855400.0 24.11
2020-03-30 26.25 24.72 25.14 26.08 3376600.0 25.18
2020-03-27 25.58 23.66 23.79 24.76 4955100.0 23.9
2020-03-26 24.81 22.74 22.74 24.55 3938700.0 23.7
2020-03-25 23.5 20.26 21.81 22.83 4885500.0 22.04
2020-03-24 22.14 20.39 21.46 21.94 4950800.0 21.18
2020-03-23 21.59 20.25 20.82 20.86 5597600.0 20.14
2020-03-20 24.21 20.79 23.49 21.0 3988100.0 20.27
2020-03-19 24.03 21.24 23.58 23.36 4183300.0 22.55
2020-03-18 23.93 22.16 23.31 23.6 5782400.0 22.78
2020-03-17 24.88 20.43 21.53 24.57 6849400.0 23.72
2020-03-16 23.74 19.56 20.76 20.94 5235900.0 20.22
2020-03-13 25.19 23.42 25.16 25.18 3373600.0 24.31
2020-03-12 26.02 23.94 25.47 24.02 5799200.0 23.19
2020-03-11 28.05 26.76 27.89 27.1 4040000.0 26.16
2020-03-10 28.62 27.1 27.91 28.52 7176100.0 27.53
2020-03-09 28.49 26.85 28.02 27.69 7440100.0 26.73
2020-03-06 29.63 28.52 28.85 29.46 6804000.0 28.44
2020-03-05 30.1 29.19 29.38 29.63 4713400.0 28.61
2020-03-04 29.88 28.71 28.75 29.86 3591600.0 28.83
2020-03-03 29.1 28.14 28.58 28.38 4823100.0 27.4
2020-03-02 28.56 26.89 27.02 28.56 7194600.0 27.57
2020-02-28 27.56 26.21 27.05 27.02 12727800.0 26.09
2020-02-27 28.73 27.3 27.7 27.3 6725600.0 26.36
2020-02-26 29.21 26.51 27.66 27.75 10578000.0 26.79
2020-02-25 29.29 28.38 29.26 28.38 4048300.0 27.4
2020-02-24 29.82 29.11 29.74 29.25 3224700.0 28.24
2020-02-21 30.23 29.8 30.02 29.88 3735200.0 28.85
2020-02-20 30.1 29.87 29.98 30.05 1998700.0 29.01
2020-02-19 30.24 30.01 30.14 30.02 1511700.0 28.98
2020-02-18 30.46 30.12 30.35 30.21 2741000.0 29.17