Alliant Energy Corp (NQ: LNT )

54.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 56.88 56.97 54.48 54.54 1,583,738 -2.67(-4.67%)
Sep 28, 2022 57.29 57.68 56.45 57.21 1,211,411 +0.37(+0.65%)
Sep 27, 2022 58.04 58.31 56.57 56.84 1,209,671 -1.19(-2.05%)
Sep 26, 2022 59.19 59.37 57.59 58.03 1,149,928 -1.49(-2.50%)
Sep 23, 2022 59.63 59.73 58.66 59.52 1,204,359 -0.49(-0.82%)
Sep 22, 2022 60.14 60.55 59.74 60.01 1,055,724 -0.28(-0.46%)
Sep 21, 2022 61.55 62.05 60.29 60.29 1,013,451 -0.84(-1.37%)
Sep 20, 2022 61.50 61.50 60.44 61.13 1,020,760 -0.76(-1.23%)
Sep 19, 2022 60.79 61.91 60.47 61.89 1,563,347 +1.03(+1.69%)
Sep 16, 2022 60.46 61.01 60.23 60.86 2,890,219 +0.63(+1.05%)
Sep 15, 2022 61.43 61.49 60.19 60.23 1,796,004 -1.69(-2.73%)
Sep 14, 2022 61.43 62.20 61.20 61.92 1,273,051 +0.50(+0.81%)
Sep 13, 2022 63.28 63.27 61.02 61.42 1,518,099 -2.06(-3.25%)
Sep 12, 2022 63.28 63.60 62.91 63.48 1,827,782 +0.41(+0.65%)
Sep 09, 2022 62.97 63.37 62.61 63.07 662,882 +0.23(+0.37%)
Sep 08, 2022 62.88 63.46 62.52 62.84 1,113,201 -0.27(-0.43%)
Sep 07, 2022 61.57 63.26 61.57 63.11 881,649 +1.95(+3.19%)
Sep 06, 2022 61.49 62.34 60.95 61.16 1,432,521 -0.33(-0.54%)
Sep 02, 2022 62.18 62.84 61.37 61.49 1,316,394 -0.57(-0.92%)
Sep 01, 2022 61.18 62.11 60.89 62.06 1,124,209 +1.02(+1.67%)
Aug 31, 2022 61.71 61.92 60.99 61.04 1,582,414 -0.51(-0.83%)
Aug 30, 2022 62.48 62.54 61.29 61.55 792,178 -0.95(-1.52%)
Aug 29, 2022 62.05 62.95 61.57 62.50 802,994 +0.23(+0.37%)
Aug 26, 2022 63.30 63.42 62.23 62.27 883,078 -0.84(-1.33%)
Aug 25, 2022 62.89 63.19 62.37 63.11 652,474 +0.39(+0.62%)
Aug 24, 2022 62.81 62.97 62.39 62.72 723,509 -0.08(-0.13%)
Aug 23, 2022 63.28 63.28 62.56 62.80 871,634 -0.52(-0.82%)
Aug 22, 2022 63.95 64.09 63.16 63.32 996,548 -0.72(-1.12%)
Aug 19, 2022 64.04 64.35 63.77 64.04 1,461,904 -0.13(-0.20%)
Aug 18, 2022 64.44 64.62 63.91 64.17 1,004,243 -0.09(-0.14%)
Aug 17, 2022 63.82 64.51 63.82 64.26 1,526,066 +0.20(+0.31%)
Aug 16, 2022 63.83 64.39 63.57 64.06 1,037,336 +0.21(+0.33%)
Aug 15, 2022 63.40 63.90 63.16 63.85 1,222,903 +0.50(+0.79%)
Aug 12, 2022 62.68 63.37 62.36 63.35 1,866,163 +1.71(+2.77%)
Aug 11, 2022 61.97 62.80 61.47 61.64 1,788,450 -0.30(-0.48%)
Aug 10, 2022 62.21 62.35 61.53 61.94 1,380,352 +0.09(+0.15%)
Aug 09, 2022 61.08 61.94 60.98 61.85 1,326,734 +0.80(+1.31%)
Aug 08, 2022 61.67 62.11 60.73 61.05 1,661,860 -0.23(-0.38%)
Aug 05, 2022 61.05 61.39 59.90 61.28 1,775,719 +0.13(+0.21%)
Aug 04, 2022 61.36 61.73 60.80 61.15 1,337,208 -0.12(-0.20%)
Aug 03, 2022 60.69 61.43 59.23 61.27 1,761,679 +0.48(+0.79%)
Aug 02, 2022 60.97 61.39 60.60 60.79 1,843,713 -0.11(-0.18%)
Aug 01, 2022 60.74 61.02 60.25 60.90 1,587,751 -0.03(-0.05%)
Jul 29, 2022 59.59 61.27 59.59 60.93 1,176,753 +0.90(+1.50%)
Jul 28, 2022 58.77 60.11 58.73 60.03 1,096,008 +1.32(+2.25%)
Jul 27, 2022 58.34 58.88 58.00 58.71 1,002,008 +0.06(+0.10%)
Jul 26, 2022 58.07 58.75 57.93 58.65 829,935 +0.75(+1.30%)
Jul 25, 2022 57.35 57.99 57.20 57.90 893,152 +0.47(+0.82%)
Jul 22, 2022 56.83 57.44 56.65 57.43 891,795 +0.88(+1.56%)
Jul 21, 2022 56.49 56.56 56.05 56.55 1,676,065 +0.13(+0.23%)
Jul 20, 2022 57.30 57.42 56.41 56.42 1,347,146 -0.75(-1.31%)
Jul 19, 2022 57.27 57.32 56.84 57.17 1,619,973 +0.36(+0.63%)
Jul 18, 2022 58.05 58.12 56.75 56.81 1,111,468 -1.35(-2.32%)
Jul 15, 2022 57.78 58.34 57.34 58.16 841,068 +0.28(+0.48%)
Jul 14, 2022 56.87 57.99 56.86 57.88 722,632 +0.11(+0.19%)
Jul 13, 2022 57.57 58.26 57.25 57.77 748,134 -0.05(-0.09%)
Jul 12, 2022 57.96 58.53 57.53 57.82 1,020,587 -0.10(-0.17%)
Jul 11, 2022 57.35 58.14 57.15 57.92 814,999 +0.58(+1.01%)
Jul 08, 2022 57.86 57.86 57.22 57.34 981,634 -0.47(-0.81%)
Jul 07, 2022 58.48 59.01 57.80 57.81 1,054,490 -0.57(-0.98%)
Jul 06, 2022 57.98 58.92 57.51 58.38 1,421,300 +0.46(+0.79%)
Jul 05, 2022 59.85 60.28 56.76 57.92 1,425,434 -2.15(-3.58%)
Jul 01, 2022 58.73 60.24 58.55 60.07 1,828,276 +1.46(+2.49%)
Jun 30, 2022 57.88 59.04 57.50 58.61 1,712,052 +0.64(+1.10%)
Jun 29, 2022 57.99 58.73 57.82 57.97 1,201,573 -0.06(-0.10%)
Jun 28, 2022 58.15 58.68 57.98 58.03 1,237,861 +0.10(+0.17%)
Jun 27, 2022 57.12 57.96 56.97 57.93 1,496,737 +0.61(+1.06%)
Jun 24, 2022 56.71 57.49 56.46 57.32 2,422,006 +0.79(+1.40%)
Jun 23, 2022 55.62 56.71 55.51 56.53 1,482,312 +1.01(+1.82%)
Jun 22, 2022 54.98 55.96 54.98 55.52 1,479,616 +0.30(+0.54%)
Jun 21, 2022 54.91 55.47 54.58 55.22 1,515,964 +0.47(+0.86%)
Jun 17, 2022 54.83 55.63 54.20 54.75 2,712,677 -0.22(-0.40%)
Jun 16, 2022 55.16 55.41 54.29 54.97 1,645,853 -0.77(-1.38%)
Jun 15, 2022 56.01 56.96 54.97 55.74 2,053,491 +0.13(+0.23%)
Jun 14, 2022 57.68 57.85 55.09 55.61 1,092,641 -1.77(-3.08%)
Jun 13, 2022 58.66 58.83 57.09 57.38 1,478,433 -1.94(-3.27%)
Jun 10, 2022 58.82 59.84 58.40 59.32 1,364,113 -0.31(-0.52%)
Jun 09, 2022 60.99 61.57 59.60 59.63 1,120,129 -1.49(-2.44%)
Jun 08, 2022 62.87 62.89 61.02 61.12 1,301,649 -2.05(-3.25%)
Jun 07, 2022 62.64 63.19 62.27 63.17 1,967,143 +0.64(+1.02%)
Jun 06, 2022 62.48 63.43 62.40 62.53 1,493,790 +0.42(+0.68%)
Jun 03, 2022 62.26 62.75 62.07 62.11 1,227,923 -0.29(-0.46%)
Jun 02, 2022 63.47 63.62 61.42 62.40 1,533,600 -0.79(-1.25%)
Jun 01, 2022 63.89 63.89 62.62 63.19 2,392,106 -0.63(-0.99%)
May 31, 2022 63.21 63.89 62.37 63.82 10,778,156 +0.04(+0.06%)
May 27, 2022 62.27 63.79 61.86 63.78 2,763,742 +1.32(+2.11%)
May 26, 2022 61.48 62.86 61.27 62.46 3,348,163 +1.21(+1.98%)
May 25, 2022 61.18 61.42 60.66 61.25 2,783,821 -0.07(-0.11%)
May 24, 2022 59.27 61.41 59.02 61.32 2,805,850 +2.32(+3.93%)
May 23, 2022 59.09 59.37 58.21 59.00 1,806,908 +0.33(+0.56%)
May 20, 2022 58.50 59.37 57.91 58.67 3,017,238 +0.17(+0.29%)
May 19, 2022 58.81 58.95 57.89 58.50 1,752,772 -0.44(-0.75%)
May 18, 2022 60.25 60.53 58.77 58.94 1,600,965 -0.81(-1.36%)
May 17, 2022 59.49 59.85 58.56 59.75 1,669,741 +0.89(+1.51%)
May 16, 2022 58.53 59.06 58.06 58.86 1,742,660 +0.42(+0.72%)
May 13, 2022 58.19 58.58 57.17 58.44 1,621,771 +0.42(+0.72%)
May 12, 2022 58.33 58.70 57.17 58.02 1,461,098 -0.19(-0.33%)
May 11, 2022 57.88 59.37 57.88 58.21 1,976,659 +0.18(+0.31%)
May 10, 2022 58.99 59.79 57.72 58.03 1,745,706 -0.69(-1.18%)
May 09, 2022 58.68 59.28 57.81 58.72 1,238,021 -0.02(-0.03%)
May 06, 2022 58.81 59.23 58.04 58.74 1,578,998 -0.12(-0.20%)
May 05, 2022 59.16 59.92 58.35 58.86 1,712,363 -0.35(-0.59%)
May 04, 2022 57.93 59.27 57.80 59.21 1,920,634 +1.41(+2.44%)
May 03, 2022 58.24 58.74 57.46 57.80 1,922,466 -0.05(-0.09%)
May 02, 2022 58.93 59.35 57.17 57.85 2,629,607 -0.96(-1.63%)
Apr 29, 2022 61.47 61.56 58.65 58.81 2,531,205 -2.42(-3.95%)
Apr 28, 2022 60.38 61.36 60.29 61.23 1,738,551 +0.41(+0.67%)
Apr 27, 2022 61.78 62.02 60.71 60.82 1,465,025 -0.81(-1.31%)
Apr 26, 2022 62.09 62.85 61.57 61.63 1,219,072 -0.44(-0.71%)
Apr 25, 2022 63.42 63.66 60.99 62.07 1,753,010 -1.05(-1.66%)
Apr 22, 2022 64.38 64.47 63.03 63.12 1,427,729 -1.33(-2.06%)
Apr 21, 2022 64.85 65.26 64.37 64.45 969,718 -0.66(-1.01%)
Apr 20, 2022 64.42 65.24 64.20 65.11 1,148,745 +1.23(+1.93%)
Apr 19, 2022 62.99 63.93 62.72 63.88 984,178 +1.17(+1.87%)
Apr 18, 2022 63.35 63.91 62.53 62.71 1,134,808 -0.68(-1.07%)
Apr 14, 2022 63.87 64.00 63.30 63.39 1,382,725 -0.20(-0.31%)
Apr 13, 2022 64.78 64.89 63.35 63.59 1,216,646 -1.04(-1.61%)
Apr 12, 2022 63.95 64.90 63.67 64.63 1,521,814 +0.28(+0.44%)
Apr 11, 2022 65.09 65.37 64.27 64.35 866,578 -0.47(-0.73%)
Apr 08, 2022 64.61 65.17 64.07 64.82 1,003,695 +0.49(+0.76%)
Apr 07, 2022 65.24 65.24 64.16 64.33 1,345,743 -0.83(-1.27%)
Apr 06, 2022 63.58 65.22 63.38 65.16 1,438,445 +1.88(+2.97%)
Apr 05, 2022 62.70 64.02 62.70 63.28 1,004,608 +0.59(+0.94%)
Apr 04, 2022 62.94 63.11 61.91 62.69 767,775 -0.60(-0.95%)
Apr 01, 2022 62.59 63.30 62.07 63.29 1,312,170 +0.81(+1.30%)
Mar 31, 2022 63.08 63.24 62.41 62.48 1,622,038 -0.40(-0.64%)
Mar 30, 2022 62.21 62.88 61.91 62.88 784,394 +0.68(+1.09%)
Mar 29, 2022 61.75 62.29 61.37 62.20 1,202,796 +0.20(+0.32%)
Mar 28, 2022 61.95 62.13 61.36 62.00 530,567 +0.17(+0.27%)
Mar 25, 2022 60.77 61.84 60.61 61.83 710,607 +1.27(+2.10%)
Mar 24, 2022 60.41 60.95 60.32 60.56 800,113 +0.15(+0.25%)
Mar 23, 2022 59.90 60.74 59.59 60.41 982,878 +0.50(+0.83%)
Mar 22, 2022 61.01 61.01 59.75 59.91 1,562,249 -1.03(-1.69%)
Mar 21, 2022 60.31 61.43 60.31 60.94 944,506 +0.63(+1.04%)
Mar 18, 2022 61.19 61.22 60.03 60.31 2,835,232 -0.67(-1.10%)
Mar 17, 2022 60.75 61.50 60.56 60.98 1,011,507 +0.12(+0.20%)
Mar 16, 2022 61.13 61.21 59.88 60.86 1,280,644 -0.42(-0.69%)
Mar 15, 2022 60.70 61.35 60.21 61.28 1,068,024 +0.95(+1.57%)
Mar 14, 2022 60.45 61.00 59.87 60.33 922,024 +0.10(+0.17%)
Mar 11, 2022 60.25 60.86 59.92 60.23 1,044,838 +0.09(+0.15%)
Mar 10, 2022 59.34 60.28 59.12 60.14 839,459 +0.39(+0.65%)
Mar 09, 2022 60.83 60.93 59.52 59.75 1,150,493 -0.74(-1.22%)
Mar 08, 2022 61.04 61.39 59.99 60.49 1,702,277 -0.27(-0.44%)
Mar 07, 2022 60.59 60.95 59.98 60.76 930,826 +0.17(+0.28%)
Mar 04, 2022 58.91 60.64 58.81 60.59 1,038,818 +1.52(+2.57%)
Mar 03, 2022 57.98 59.34 57.92 59.07 1,441,281 +1.43(+2.48%)
Mar 02, 2022 57.49 58.07 57.16 57.64 1,096,704 +0.37(+0.65%)
Mar 01, 2022 58.13 59.00 56.80 57.27 1,265,793 -1.13(-1.93%)
Feb 28, 2022 57.63 58.54 57.46 58.40 2,403,192 +0.53(+0.92%)
Feb 25, 2022 56.24 57.90 56.77 57.87 1,209,688 +1.94(+3.47%)
Feb 24, 2022 55.81 56.02 54.80 55.93 1,351,388 -0.03(-0.05%)
Feb 23, 2022 56.76 56.96 55.92 55.96 1,005,626 -0.74(-1.31%)
Feb 22, 2022 57.12 57.31 56.30 56.70 1,029,758 -0.40(-0.70%)
Feb 18, 2022 57.10 0 +0.48(+0.85%)
Feb 17, 2022 56.20 56.74 55.72 56.62 1,001,129 +0.29(+0.51%)
Feb 16, 2022 56.44 56.59 55.77 56.33 795,105 -0.02(-0.04%)
Feb 15, 2022 57.06 57.48 56.12 56.35 802,472 -0.52(-0.91%)
Feb 14, 2022 57.74 57.81 56.15 56.87 1,028,266 -0.58(-1.01%)
Feb 11, 2022 57.23 57.85 57.18 57.45 1,066,904 +0.22(+0.38%)
Feb 10, 2022 58.62 58.83 57.09 57.23 861,956 -1.89(-3.20%)
Feb 09, 2022 59.63 60.07 58.93 59.12 720,823 -0.35(-0.59%)
Feb 08, 2022 59.48 59.77 59.16 59.47 997,126 +0.37(+0.63%)
Feb 07, 2022 59.00 59.62 58.58 59.10 725,210 -0.03(-0.05%)
Feb 04, 2022 59.51 59.79 58.46 59.13 857,458 -0.73(-1.22%)
Feb 03, 2022 59.67 59.86 683,687 +0.00(+0.00%)
Feb 02, 2022 58.59 59.98 58.47 59.86 1,712,177 +1.20(+2.05%)
Feb 01, 2022 59.70 59.95 58.04 58.66 1,369,518 -1.20(-2.00%)
Jan 31, 2022 58.93 59.92 59.86 910,823 +0.55(+0.93%)
Jan 28, 2022 58.51 59.36 57.75 59.31 1,011,788 +0.40(+0.68%)
Jan 27, 2022 58.40 59.37 58.10 58.91 1,163,149 +0.81(+1.39%)
Jan 26, 2022 58.21 59.18 57.62 58.10 1,197,434 -0.21(-0.36%)
Jan 25, 2022 58.37 58.78 57.83 58.31 1,275,899 -0.44(-0.75%)
Jan 24, 2022 59.57 59.88 57.17 58.75 1,893,551 -1.01(-1.69%)
Jan 21, 2022 60.19 60.77 59.57 59.76 988,862 +0.03(+0.05%)
Jan 20, 2022 59.73 60.23 59.39 59.73 1,002,485 +0.31(+0.52%)
Jan 19, 2022 59.41 59.97 58.88 59.42 1,619,404 -0.25(-0.42%)
Jan 18, 2022 59.91 59.95 58.63 59.67 951,964 -0.40(-0.67%)
Jan 14, 2022 60.07 0 -0.57(-0.94%)
Jan 13, 2022 60.19 60.90 59.99 60.64 943,304 +0.51(+0.85%)
Jan 12, 2022 59.67 60.23 59.46 60.13 874,761 +0.33(+0.55%)
Jan 11, 2022 60.72 60.96 59.45 59.80 1,464,672 -0.83(-1.37%)
Jan 10, 2022 61.86 61.86 60.47 60.63 980,428 -0.36(-0.59%)
Jan 07, 2022 60.86 61.45 60.24 60.99 811,114 -0.02(-0.03%)
Jan 06, 2022 61.49 61.85 60.95 61.01 749,968 -0.25(-0.41%)
Jan 05, 2022 60.69 61.92 60.61 61.26 927,864 +0.54(+0.89%)
Jan 04, 2022 60.58 61.73 60.57 60.72 1,003,848 -0.13(-0.21%)
Jan 03, 2022 61.37 61.37 60.09 60.85 885,445 -0.62(-1.01%)
Dec 31, 2021 61.36 61.75 61.04 61.47 580,438 +0.02(+0.03%)
Dec 30, 2021 61.32 61.55 60.94 61.45 601,496 +0.34(+0.56%)
Dec 29, 2021 60.90 61.26 60.56 61.11 519,155 +0.43(+0.71%)
Dec 28, 2021 60.18 60.69 60.04 60.68 475,288 +0.69(+1.15%)
Dec 27, 2021 59.57 60.00 59.32 59.99 458,805 +0.44(+0.74%)
Dec 23, 2021 59.68 60.08 59.45 59.55 609,642 -0.03(-0.05%)
Dec 22, 2021 59.14 59.67 59.08 59.58 715,999 +0.18(+0.30%)
Dec 21, 2021 59.40 60.48 59.24 59.40 794,714 -0.53(-0.88%)
Dec 20, 2021 59.44 60.00 58.75 59.93 930,404 +0.16(+0.27%)
Dec 17, 2021 60.82 60.96 59.37 59.77 2,205,288 -1.21(-1.98%)
Dec 16, 2021 60.55 61.28 60.38 60.98 854,847 +0.49(+0.81%)
Dec 15, 2021 59.67 60.88 59.67 60.49 1,199,159 +0.95(+1.60%)
Dec 14, 2021 59.51 60.01 59.28 59.54 1,253,735 -0.11(-0.18%)
Dec 13, 2021 58.87 59.99 58.87 59.65 1,038,524 +0.76(+1.29%)
Dec 10, 2021 58.45 59.13 58.14 58.89 872,216 +0.75(+1.29%)
Dec 09, 2021 58.56 58.60 57.70 58.14 921,850 -0.19(-0.33%)
Dec 08, 2021 58.39 58.67 57.93 58.33 1,000,083 +0.00(+0.00%)
Dec 07, 2021 57.83 58.50 57.59 58.33 1,046,293 +0.40(+0.69%)
Dec 06, 2021 57.69 58.72 57.43 57.93 982,249 +0.99(+1.74%)
Dec 03, 2021 56.31 57.03 55.53 56.94 1,535,623 +1.01(+1.81%)
Dec 02, 2021 55.32 56.48 55.32 55.93 953,583 +0.57(+1.03%)
Dec 01, 2021 55.29 55.36 1,285,049 +0.57(+1.04%)
Nov 30, 2021 56.94 56.99 54.53 54.79 3,439,398 -2.49(-4.35%)
Nov 29, 2021 56.89 57.37 56.42 57.28 1,044,007 +0.54(+0.95%)
Nov 26, 2021 57.37 57.79 56.52 56.74 638,072 -0.88(-1.53%)
Nov 24, 2021 58.00 58.10 57.43 57.62 774,666 -0.24(-0.41%)
Nov 23, 2021 58.04 58.27 57.51 57.86 1,135,373 +1.13(+1.99%)
Nov 22, 2021 56.73 57.99 56.50 56.73 1,516,365 -0.06(-0.11%)
Nov 19, 2021 55.58 57.03 55.43 56.79 3,359,938 +1.54(+2.79%)
Nov 18, 2021 55.98 55.35 55.07 55.25 1,335,780 -0.86(-1.53%)
Nov 17, 2021 55.82 56.23 55.25 56.11 1,317,515 +0.12(+0.21%)
Nov 16, 2021 56.45 56.74 55.87 55.99 1,327,767 -0.25(-0.44%)
Nov 15, 2021 55.46 56.26 55.34 56.24 1,341,228 +0.95(+1.72%)
Nov 12, 2021 55.31 55.45 54.90 55.29 831,534 -0.02(-0.04%)
Nov 11, 2021 56.00 56.00 54.90 55.31 989,174 -0.77(-1.37%)
Nov 10, 2021 55.65 56.12 56.08 947,806 +0.65(+1.17%)
Nov 09, 2021 55.36 55.65 55.02 55.43 841,130 +0.15(+0.27%)
Nov 08, 2021 56.42 56.42 54.91 55.28 1,320,219 -1.14(-2.02%)
Nov 05, 2021 56.89 57.11 55.70 56.42 1,869,407 +0.77(+1.38%)
Nov 04, 2021 56.39 56.78 54.95 55.65 1,421,440 -0.78(-1.38%)
Nov 03, 2021 57.16 57.53 56.13 56.43 958,907 -0.65(-1.14%)
Nov 02, 2021 57.00 57.22 56.48 57.08 1,089,210 +0.23(+0.40%)
Nov 01, 2021 56.52 56.91 56.07 56.85 982,460 +0.28(+0.49%)
Oct 29, 2021 56.39 57.06 56.12 56.57 1,374,949 -0.27(-0.48%)
Oct 28, 2021 56.48 56.84 648,130 +0.33(+0.58%)
Oct 27, 2021 56.90 57.02 56.44 56.51 994,019 -0.30(-0.53%)
Oct 26, 2021 56.50 56.81 1,497,601 +0.31(+0.55%)
Oct 25, 2021 57.32 57.32 56.45 56.50 680,075 -0.88(-1.53%)
Oct 22, 2021 57.00 57.51 57.38 741,259 +0.63(+1.11%)
Oct 21, 2021 56.53 56.81 56.40 56.75 789,944 +0.30(+0.53%)
Oct 20, 2021 55.87 56.76 55.79 56.45 1,142,247 +0.78(+1.40%)
Oct 19, 2021 55.61 55.83 55.40 55.67 1,184,418 +0.35(+0.63%)
Oct 18, 2021 55.50 55.60 54.87 55.32 1,044,966 -0.45(-0.81%)
Oct 15, 2021 56.21 56.22 55.64 55.77 956,732 -0.37(-0.66%)
Oct 14, 2021 55.57 56.19 55.46 56.14 849,491 +0.68(+1.23%)
Oct 13, 2021 55.00 55.49 54.46 55.46 1,125,211 +0.47(+0.85%)
Oct 12, 2021 54.75 55.33 54.53 54.99 1,175,650 +0.33(+0.60%)
Oct 11, 2021 55.96 56.04 54.53 54.66 1,479,542 -1.30(-2.32%)
Oct 08, 2021 56.50 56.60 55.84 55.96 891,975 -0.70(-1.24%)
Oct 07, 2021 57.17 57.72 56.52 56.66 980,206 -0.42(-0.74%)
Oct 06, 2021 56.16 57.11 55.83 57.08 1,028,108 +0.67(+1.19%)
Oct 05, 2021 57.15 57.15 56.21 56.41 1,309,896 -0.42(-0.74%)
Oct 04, 2021 55.70 57.09 55.60 56.83 1,218,435 +1.05(+1.88%)
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.