Alliant Energy Corp (NQ: LNT )

51.41 -1.64 (-3.09%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.67 50.49 48.01 48.29 2,879,190 -2.28(-4.51%)
Mar 30, 2020 48.37 50.79 47.35 50.57 2,166,656 +2.82(+5.91%)
Mar 27, 2020 46.37 49.33 45.67 47.75 1,759,900 -0.15(-0.31%)
Mar 26, 2020 44.24 48.62 44.18 47.90 2,889,345 +3.72(+8.42%)
Mar 25, 2020 43.07 45.89 40.51 44.18 3,493,133 +0.32(+0.73%)
Mar 24, 2020 41.00 44.02 39.34 43.86 4,065,687 +3.87(+9.68%)
Mar 23, 2020 40.28 40.72 37.66 39.99 2,853,943 -0.71(-1.74%)
Mar 20, 2020 45.06 45.14 40.21 40.70 3,291,000 -4.33(-9.62%)
Mar 19, 2020 49.04 49.40 44.51 45.03 2,256,972 -3.94(-8.05%)
Mar 18, 2020 50.07 51.56 46.75 48.97 2,835,848 -3.40(-6.49%)
Mar 17, 2020 48.60 53.94 48.51 52.37 4,083,080 +4.81(+10.11%)
Mar 16, 2020 47.87 50.29 46.43 47.56 4,456,993 -3.34(-6.56%)
Mar 13, 2020 49.92 51.10 47.55 50.90 2,375,800 +2.72(+5.65%)
Mar 12, 2020 48.75 51.73 45.37 48.18 3,107,641 -3.41(-6.61%)
Mar 11, 2020 52.81 53.80 50.91 51.59 3,135,607 -2.41(-4.46%)
Mar 10, 2020 54.77 56.04 51.96 54.00 3,358,561 -0.16(-0.30%)
Mar 09, 2020 54.62 56.41 53.19 54.16 3,383,786 -3.33(-5.79%)
Mar 06, 2020 56.02 57.72 54.96 57.49 2,469,700 +0.10(+0.17%)
Mar 05, 2020 57.02 58.02 56.58 57.39 1,618,072 -0.47(-0.81%)
Mar 04, 2020 55.42 58.15 54.99 57.86 1,672,613 +3.09(+5.64%)
Mar 03, 2020 55.29 56.54 54.56 54.77 2,248,746 -0.59(-1.07%)
Mar 02, 2020 52.21 55.47 52.13 55.36 2,204,895 +3.24(+6.22%)
Feb 28, 2020 53.65 54.00 51.25 52.12 3,409,300 -2.83(-5.15%)
Feb 27, 2020 57.83 58.03 54.85 54.95 2,215,449 -2.88(-4.98%)
Feb 26, 2020 58.06 58.76 57.80 57.83 2,267,833 -0.18(-0.31%)
Feb 25, 2020 58.90 59.51 57.95 58.01 1,873,828 -0.83(-1.40%)
Feb 24, 2020 59.42 59.80 58.73 58.84 1,655,648 -0.30(-0.52%)
Feb 21, 2020 59.65 60.27 59.01 59.14 2,395,100 -0.43(-0.72%)
Feb 20, 2020 59.37 59.67 59.11 59.57 1,315,506 +0.10(+0.18%)
Feb 19, 2020 60.15 60.15 59.39 59.47 950,339 -0.70(-1.16%)
Feb 18, 2020 59.95 60.28 59.74 60.16 959,430 +0.42(+0.71%)
Feb 14, 2020 59.47 59.78 59.33 59.74 1,144,400 +0.36(+0.61%)
Feb 13, 2020 58.63 59.39 58.52 59.38 1,419,776 +0.72(+1.23%)
Feb 12, 2020 58.20 58.79 58.15 58.66 1,104,092 +0.27(+0.46%)
Feb 11, 2020 58.47 58.74 58.34 58.39 1,073,922 -0.03(-0.05%)
Feb 10, 2020 58.49 58.57 58.22 58.42 1,250,866 +0.09(+0.15%)
Feb 07, 2020 58.77 58.97 58.31 58.33 1,249,700 -0.20(-0.34%)
Feb 06, 2020 58.68 58.89 58.41 58.53 2,040,666 -0.03(-0.05%)
Feb 05, 2020 58.50 58.88 58.30 58.56 1,586,062 -0.10(-0.17%)
Feb 04, 2020 59.44 59.59 58.57 58.66 1,304,878 -0.86(-1.44%)
Feb 03, 2020 59.58 59.71 59.27 59.52 1,248,550 +0.16(+0.27%)
Jan 31, 2020 59.26 59.74 59.11 59.36 1,154,200 -0.06(-0.10%)
Jan 30, 2020 58.92 59.47 58.55 59.42 1,146,426 +0.34(+0.58%)
Jan 29, 2020 59.25 59.25 58.77 59.08 1,230,577 -0.07(-0.12%)
Jan 28, 2020 59.05 59.34 58.68 59.15 1,839,609 +0.32(+0.54%)
Jan 27, 2020 59.01 59.43 58.59 58.83 1,156,531 -0.10(-0.17%)
Jan 24, 2020 58.46 59.02 58.34 58.93 1,290,500 +0.47(+0.80%)
Jan 23, 2020 57.78 58.49 57.67 58.46 1,328,153 +0.71(+1.23%)
Jan 22, 2020 57.56 57.96 57.46 57.75 1,207,722 +0.39(+0.68%)
Jan 21, 2020 57.23 57.54 56.83 57.36 1,821,371 +0.20(+0.35%)
Jan 17, 2020 56.87 57.24 56.41 57.16 2,231,500 +0.38(+0.67%)
Jan 16, 2020 56.49 56.79 56.26 56.78 1,304,617 +0.52(+0.92%)
Jan 15, 2020 55.83 56.31 55.76 56.26 1,434,243 +0.64(+1.15%)
Jan 14, 2020 55.62 55.78 55.16 55.62 1,138,529 +0.04(+0.07%)
Jan 13, 2020 55.15 55.78 55.02 55.58 1,168,704 +0.51(+0.93%)
Jan 10, 2020 54.67 55.22 54.57 55.07 1,289,200 +0.54(+0.99%)
Jan 09, 2020 53.86 54.59 53.68 54.53 1,869,727 +0.61(+1.13%)
Jan 08, 2020 53.82 54.08 53.65 53.92 1,504,258 +0.12(+0.22%)
Jan 07, 2020 53.65 53.84 53.32 53.80 1,815,093 +0.05(+0.09%)
Jan 06, 2020 53.80 54.12 53.55 53.75 2,585,939 -0.05(-0.09%)
Jan 03, 2020 53.67 54.35 53.56 53.80 976,100 +0.17(+0.32%)
Jan 02, 2020 54.68 54.77 53.38 53.63 1,387,301 -1.09(-1.99%)
Dec 31, 2019 54.41 54.76 54.26 54.72 1,450,000 +0.34(+0.63%)
Dec 30, 2019 54.20 54.42 54.09 54.38 832,547 +0.04(+0.07%)
Dec 27, 2019 54.08 54.37 53.95 54.34 1,891,500 +0.12(+0.22%)
Dec 26, 2019 54.25 54.38 54.02 54.22 1,140,479 -0.05(-0.09%)
Dec 24, 2019 54.22 54.28 53.80 54.27 960,500 -0.03(-0.06%)
Dec 23, 2019 55.00 55.30 54.18 54.30 1,802,667 -0.65(-1.18%)
Dec 20, 2019 55.04 55.40 54.19 54.95 4,241,500 +0.73(+1.35%)
Dec 19, 2019 54.46 54.46 53.81 54.22 1,418,619 -0.06(-0.11%)
Dec 18, 2019 54.08 54.31 53.72 54.28 3,987,029 +0.41(+0.75%)
Dec 17, 2019 53.63 54.15 53.42 53.88 1,313,441 +0.40(+0.74%)
Dec 16, 2019 53.06 53.49 52.77 53.48 1,322,905 +0.55(+1.05%)
Dec 13, 2019 52.57 52.98 52.24 52.92 1,579,000 +0.33(+0.64%)
Dec 12, 2019 53.00 53.15 52.42 52.59 1,197,411 -0.45(-0.85%)
Dec 11, 2019 52.95 53.20 52.69 53.04 1,050,245 +0.09(+0.17%)
Dec 10, 2019 52.92 53.27 52.78 52.95 954,371 +0.07(+0.13%)
Dec 09, 2019 53.29 53.39 52.78 52.88 1,682,040 -0.23(-0.43%)
Dec 06, 2019 53.05 53.29 52.81 53.11 1,152,100 -0.06(-0.11%)
Dec 05, 2019 53.07 53.19 52.83 53.17 744,439 +0.00(+0.00%)
Dec 04, 2019 52.48 53.26 52.48 53.17 1,235,234 +0.47(+0.89%)
Dec 03, 2019 52.64 52.96 52.58 52.70 1,556,314 +0.27(+0.51%)
Dec 02, 2019 52.77 53.03 52.36 52.43 1,353,463 -0.57(-1.08%)
Nov 29, 2019 53.24 53.46 52.42 53.00 584,300 -0.05(-0.09%)
Nov 27, 2019 52.99 53.16 52.60 53.05 1,044,700 +0.08(+0.15%)
Nov 26, 2019 52.73 53.12 52.63 52.97 2,403,962 +0.22(+0.42%)
Nov 25, 2019 53.41 53.53 52.65 52.75 1,242,374 -0.64(-1.20%)
Nov 22, 2019 53.54 53.63 53.07 53.39 970,500 +0.01(+0.02%)
Nov 21, 2019 53.61 53.67 52.89 53.38 1,849,047 +0.24(+0.45%)
Nov 20, 2019 52.65 53.18 52.52 53.14 1,416,105 +0.56(+1.07%)
Nov 19, 2019 52.69 52.97 52.40 52.58 1,625,055 -0.27(-0.51%)
Nov 18, 2019 53.14 53.59 52.76 52.85 1,477,549 -0.03(-0.06%)
Nov 15, 2019 53.12 53.20 52.58 52.88 1,733,900 -0.18(-0.34%)
Nov 14, 2019 53.15 53.30 52.65 53.06 2,525,084 +0.43(+0.82%)
Nov 13, 2019 52.32 52.94 51.86 52.63 2,214,914 +0.95(+1.84%)
Nov 12, 2019 51.44 51.80 51.41 51.68 1,350,308 +0.08(+0.16%)
Nov 11, 2019 51.54 52.89 51.40 51.60 1,087,138 -0.08(-0.15%)
Nov 08, 2019 51.25 51.92 51.09 51.68 1,585,200 +0.18(+0.35%)
Nov 07, 2019 52.60 52.83 50.93 51.50 2,682,054 -0.40(-0.77%)
Nov 06, 2019 51.99 52.38 51.71 51.90 2,232,989 +0.19(+0.37%)
Nov 05, 2019 51.99 52.16 51.47 51.71 1,941,222 -0.47(-0.90%)
Nov 04, 2019 53.06 53.09 51.96 52.18 1,524,508 -0.85(-1.60%)
Nov 01, 2019 53.35 53.50 52.88 53.03 1,394,300 -0.31(-0.58%)
Oct 31, 2019 52.89 53.42 52.73 53.34 1,682,145 +0.39(+0.74%)
Oct 30, 2019 52.30 53.00 52.28 52.95 1,285,420 +0.43(+0.82%)
Oct 29, 2019 52.72 52.84 52.42 52.52 1,086,770 -0.21(-0.40%)
Oct 28, 2019 52.87 53.31 52.52 52.73 1,647,481 -0.45(-0.85%)
Oct 25, 2019 53.62 53.71 52.97 53.18 1,228,500 -0.48(-0.89%)
Oct 24, 2019 53.72 54.02 53.47 53.66 1,374,653 +0.02(+0.04%)
Oct 23, 2019 53.36 53.66 53.27 53.64 1,478,053 +0.27(+0.51%)
Oct 22, 2019 53.31 53.55 53.18 53.37 1,420,551 +0.22(+0.41%)
Oct 21, 2019 53.07 53.24 52.62 53.15 1,100,512 +0.17(+0.32%)
Oct 18, 2019 52.72 53.03 52.37 52.98 1,263,400 +0.24(+0.46%)
Oct 17, 2019 52.31 52.82 52.18 52.74 1,060,031 +0.45(+0.86%)
Oct 16, 2019 51.74 52.32 51.58 52.29 931,767 +0.30(+0.58%)
Oct 15, 2019 52.15 52.60 51.59 51.99 1,285,744 -0.39(-0.74%)
Oct 14, 2019 53.14 53.16 52.24 52.38 993,697 -0.64(-1.22%)
Oct 11, 2019 53.25 53.50 52.64 53.02 1,259,900 -0.47(-0.87%)
Oct 10, 2019 53.29 53.69 52.91 53.49 877,844 -0.04(-0.08%)
Oct 09, 2019 53.41 53.74 53.27 53.53 752,037 +0.14(+0.27%)
Oct 08, 2019 53.77 53.90 53.29 53.39 1,017,529 -0.39(-0.73%)
Oct 07, 2019 54.31 54.31 53.74 53.78 1,132,619 -0.57(-1.05%)
Oct 04, 2019 53.50 54.43 53.46 54.35 1,027,500 +0.97(+1.82%)
Oct 03, 2019 53.22 53.53 53.13 53.38 1,159,310 +0.07(+0.13%)
Oct 02, 2019 53.84 54.02 53.14 53.31 938,019 -0.58(-1.08%)
Oct 01, 2019 53.66 53.94 53.39 53.89 868,608 -0.04(-0.07%)
Sep 30, 2019 54.03 54.45 53.78 53.93 1,009,158 -0.10(-0.19%)
Sep 27, 2019 54.31 54.32 53.74 54.03 531,800 -0.23(-0.42%)
Sep 26, 2019 54.15 54.59 54.07 54.26 796,627 +0.23(+0.43%)
Sep 25, 2019 54.05 54.30 53.77 54.03 915,339 -0.13(-0.24%)
Sep 24, 2019 53.56 54.32 53.33 54.16 1,291,030 +0.89(+1.67%)
Sep 23, 2019 52.98 53.54 52.98 53.27 1,423,235 +0.09(+0.17%)
Sep 20, 2019 52.83 53.45 52.60 53.18 2,330,100 +0.07(+0.13%)
Sep 19, 2019 53.12 53.24 52.83 53.11 1,149,799 +0.16(+0.30%)
Sep 18, 2019 52.96 53.17 52.57 52.95 1,045,451 +0.14(+0.27%)
Sep 17, 2019 51.93 52.89 51.93 52.81 1,247,120 +0.88(+1.69%)
Sep 16, 2019 51.74 52.00 51.48 51.93 1,305,099 +0.28(+0.54%)
Sep 13, 2019 51.50 52.02 51.27 51.65 1,058,500 -0.05(-0.10%)
Sep 12, 2019 51.68 52.19 51.51 51.70 912,037 +0.27(+0.52%)
Sep 11, 2019 50.90 51.58 50.64 51.43 1,136,431 +0.47(+0.92%)
Sep 10, 2019 51.11 51.15 50.36 50.96 2,364,846 -0.33(-0.64%)
Sep 09, 2019 51.52 52.12 51.22 51.29 1,838,909 -0.97(-1.86%)
Sep 06, 2019 52.74 52.81 51.89 52.26 1,778,700 -0.30(-0.57%)
Sep 05, 2019 53.18 53.29 52.43 52.56 1,627,672 -0.95(-1.78%)
Sep 04, 2019 53.71 53.87 53.05 53.51 1,533,923 -0.05(-0.09%)
Sep 03, 2019 52.75 53.81 52.48 53.56 2,264,768 +1.11(+2.12%)
Aug 30, 2019 52.73 52.86 52.30 52.45 1,592,600 -0.08(-0.15%)
Aug 29, 2019 52.51 53.00 51.95 52.53 1,174,654 +0.15(+0.29%)
Aug 28, 2019 52.36 52.69 52.08 52.38 2,199,358 +0.04(+0.08%)
Aug 27, 2019 52.32 52.75 52.29 52.34 1,342,460 +0.08(+0.15%)
Aug 26, 2019 51.71 52.28 51.67 52.26 647,804 +0.62(+1.20%)
Aug 23, 2019 52.15 52.51 51.28 51.64 983,300 -0.54(-1.03%)
Aug 22, 2019 52.17 52.29 51.77 52.18 866,788 +0.02(+0.04%)
Aug 21, 2019 51.89 52.20 51.67 52.16 992,879 +0.29(+0.56%)
Aug 20, 2019 52.16 52.16 51.59 51.87 571,987 -0.11(-0.21%)
Aug 19, 2019 51.68 52.16 51.50 51.98 750,161 +0.35(+0.68%)
Aug 16, 2019 51.88 51.97 51.53 51.63 1,050,100 +0.06(+0.12%)
Aug 15, 2019 50.81 51.71 50.33 51.57 1,210,731 +0.72(+1.42%)
Aug 14, 2019 51.60 51.64 50.68 50.85 761,693 -0.59(-1.15%)
Aug 13, 2019 51.20 51.66 51.08 51.44 972,443 +0.06(+0.12%)
Aug 12, 2019 51.66 51.77 51.20 51.38 1,465,636 -0.11(-0.21%)
Aug 09, 2019 51.55 51.68 51.18 51.49 816,100 +0.15(+0.29%)
Aug 08, 2019 50.57 51.46 50.34 51.34 1,122,262 +0.65(+1.28%)
Aug 07, 2019 50.41 51.10 49.85 50.69 1,335,201 +0.25(+0.50%)
Aug 06, 2019 49.84 50.69 49.15 50.44 1,559,391 +0.69(+1.39%)
Aug 05, 2019 50.30 50.73 49.53 49.75 1,954,633 -0.38(-0.76%)
Aug 02, 2019 50.44 50.83 48.77 50.13 1,358,600 +0.15(+0.30%)
Aug 01, 2019 49.45 50.30 48.84 49.98 1,547,043 +0.44(+0.89%)
Jul 31, 2019 49.65 50.06 49.28 49.54 1,314,928 -0.13(-0.26%)
Jul 30, 2019 49.84 50.18 49.46 49.67 1,056,659 -0.48(-0.96%)
Jul 29, 2019 49.92 50.44 49.67 50.15 1,275,697 +0.36(+0.72%)
Jul 26, 2019 49.46 49.87 49.27 49.79 825,500 +0.40(+0.81%)
Jul 25, 2019 49.57 49.72 49.15 49.39 797,895 -0.12(-0.24%)
Jul 24, 2019 49.88 49.94 49.16 49.51 796,552 -0.08(-0.16%)
Jul 23, 2019 50.04 50.27 49.48 49.59 816,588 -0.30(-0.60%)
Jul 22, 2019 50.04 50.10 49.43 49.89 742,999 -0.04(-0.08%)
Jul 19, 2019 50.83 50.95 49.92 49.93 892,000 -0.92(-1.81%)
Jul 18, 2019 50.27 50.88 49.94 50.85 808,695 +0.58(+1.15%)
Jul 17, 2019 49.97 50.56 49.97 50.27 824,409 +0.32(+0.64%)
Jul 16, 2019 49.81 49.99 49.56 49.95 673,457 -0.05(-0.10%)
Jul 15, 2019 49.85 50.08 49.60 50.00 725,942 +0.15(+0.30%)
Jul 12, 2019 50.29 50.50 49.71 49.85 632,900 -0.44(-0.87%)
Jul 11, 2019 50.23 50.57 49.93 50.29 881,210 -0.08(-0.16%)
Jul 10, 2019 50.15 50.60 50.00 50.37 982,515 +0.26(+0.52%)
Jul 09, 2019 49.87 50.14 49.58 50.11 986,976 +0.18(+0.36%)
Jul 08, 2019 49.98 50.20 49.58 49.93 924,136 -0.02(-0.04%)
Jul 05, 2019 49.74 50.22 49.15 49.95 810,000 -0.23(-0.46%)
Jul 03, 2019 49.89 50.37 49.89 50.18 749,900 +0.49(+0.99%)
Jul 02, 2019 49.13 49.87 49.00 49.69 1,500,425 +0.70(+1.43%)
Jul 01, 2019 49.45 49.45 48.48 48.99 874,423 -0.09(-0.18%)
Jun 28, 2019 48.82 49.44 48.82 49.08 1,361,700 +0.15(+0.31%)
Jun 27, 2019 49.03 49.34 48.77 48.93 1,137,686 -0.05(-0.10%)
Jun 26, 2019 50.17 50.17 48.92 48.98 1,460,400 -0.80(-1.61%)
Jun 25, 2019 49.99 50.14 49.69 49.78 1,370,891 -0.03(-0.06%)
Jun 24, 2019 50.11 50.14 49.65 49.81 878,237 -0.15(-0.30%)
Jun 21, 2019 49.98 50.15 49.20 49.96 1,925,500 -0.02(-0.04%)
Jun 20, 2019 49.92 50.08 49.38 49.98 984,393 +0.33(+0.66%)
Jun 19, 2019 49.06 49.77 48.58 49.65 2,521,125 +0.46(+0.94%)
Jun 18, 2019 49.89 49.89 48.87 49.19 1,557,566 -0.41(-0.83%)
Jun 17, 2019 49.96 50.08 49.32 49.60 891,562 -0.40(-0.80%)
Jun 14, 2019 49.39 50.01 49.33 50.00 1,126,200 +0.77(+1.56%)
Jun 13, 2019 49.44 49.44 48.81 49.23 1,152,048 +0.19(+0.39%)
Jun 12, 2019 48.55 49.08 48.48 49.04 780,174 +0.83(+1.72%)
Jun 11, 2019 48.65 48.88 47.95 48.21 1,199,152 -0.57(-1.17%)
Jun 10, 2019 48.90 48.97 48.41 48.78 657,591 -0.22(-0.45%)
Jun 07, 2019 49.59 49.94 48.96 49.00 1,042,800 -0.28(-0.57%)
Jun 06, 2019 49.26 49.44 48.95 49.28 815,622 +0.21(+0.43%)
Jun 05, 2019 48.13 49.32 47.98 49.07 1,207,320 +1.12(+2.34%)
Jun 04, 2019 48.07 48.08 46.84 47.95 987,991 -0.05(-0.10%)
Jun 03, 2019 47.61 48.09 47.28 48.00 1,333,199 +0.54(+1.14%)
May 31, 2019 46.89 47.59 46.89 47.46 1,210,100 +0.57(+1.22%)
May 30, 2019 46.98 47.17 46.74 46.89 801,551 +0.00(+0.00%)
May 29, 2019 47.76 47.80 46.79 46.89 1,152,115 -0.76(-1.59%)
May 28, 2019 48.77 48.77 47.48 47.65 1,654,552 -1.07(-2.20%)
May 24, 2019 48.88 49.08 48.66 48.72 695,600 -0.05(-0.10%)
May 23, 2019 48.48 48.80 48.42 48.77 983,048 +0.30(+0.62%)
May 22, 2019 48.16 48.49 47.98 48.47 756,783 +0.39(+0.81%)
May 21, 2019 48.23 48.57 48.01 48.08 840,590 -0.12(-0.25%)
May 20, 2019 48.17 48.49 48.04 48.20 928,982 +0.10(+0.21%)
May 17, 2019 47.61 48.31 47.48 48.10 789,900 +0.33(+0.69%)
May 16, 2019 47.20 47.88 46.78 47.77 1,069,035 +0.46(+0.97%)
May 15, 2019 47.42 47.58 47.24 47.31 885,838 -0.04(-0.08%)
May 14, 2019 47.87 47.92 47.27 47.35 989,964 -0.50(-1.04%)
May 13, 2019 47.15 47.91 47.09 47.85 1,057,371 +0.67(+1.42%)
May 10, 2019 46.28 47.20 46.23 47.18 734,700 +0.90(+1.94%)
May 09, 2019 46.12 46.45 46.01 46.28 1,057,544 +0.12(+0.26%)
May 08, 2019 46.86 46.88 46.12 46.16 1,397,057 -0.72(-1.54%)
May 07, 2019 47.00 47.25 46.65 46.88 1,059,782 -0.25(-0.53%)
May 06, 2019 47.34 47.78 46.96 47.13 783,070 -0.09(-0.19%)
May 03, 2019 46.95 47.50 46.60 47.22 1,270,700 +0.54(+1.16%)
May 02, 2019 46.80 47.05 46.46 46.68 1,400,932 -0.10(-0.21%)
May 01, 2019 46.99 47.41 46.58 46.78 1,248,536 -0.45(-0.95%)
Apr 30, 2019 46.38 47.28 46.21 47.23 1,409,740 +0.95(+2.05%)
Apr 29, 2019 46.49 46.56 46.13 46.28 802,124 -0.70(-1.49%)
Apr 26, 2019 47.03 47.41 46.94 46.98 1,124,800 +0.11(+0.23%)
Apr 25, 2019 46.46 47.04 46.25 46.87 961,982 +0.19(+0.41%)
Apr 24, 2019 46.33 46.79 46.24 46.68 1,248,353 +0.44(+0.95%)
Apr 23, 2019 46.10 46.39 45.87 46.24 1,004,999 +0.30(+0.65%)
Apr 22, 2019 45.95 46.11 45.72 45.94 1,113,025 -0.04(-0.09%)
Apr 18, 2019 45.88 46.27 45.75 45.98 1,897,900 +0.08(+0.17%)
Apr 17, 2019 46.14 46.22 45.88 45.90 776,632 -0.20(-0.43%)
Apr 16, 2019 46.71 46.90 45.93 46.10 801,901 -0.63(-1.35%)
Apr 15, 2019 46.84 46.98 46.60 46.73 764,634 -0.08(-0.17%)
Apr 12, 2019 46.56 46.84 46.14 46.81 801,700 +0.18(+0.39%)
Apr 11, 2019 46.32 46.65 46.30 46.63 1,152,508 +0.34(+0.73%)
Apr 10, 2019 46.47 46.90 46.18 46.29 837,609 -0.15(-0.32%)
Apr 09, 2019 46.37 46.47 46.20 46.44 833,918 +0.08(+0.17%)
Apr 08, 2019 46.65 46.75 46.23 46.36 939,884 -0.38(-0.81%)
Apr 05, 2019 46.21 46.76 46.17 46.74 986,500 +0.42(+0.91%)
Apr 04, 2019 46.64 46.65 45.99 46.32 1,111,485 -0.21(-0.45%)
Apr 03, 2019 46.52 46.65 46.14 46.53 1,704,564 -0.02(-0.04%)
Apr 02, 2019 46.92 46.93 46.38 46.55 1,712,769 -0.30(-0.64%)
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.