Alliant Energy Corp (NQ: LNT )

55.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.62 45.81 44.54 45.11 1,482,487 -0.80(-1.74%)
Apr 29, 2020 47.18 47.32 45.56 45.91 2,251,419 -0.80(-1.71%)
Apr 28, 2020 46.98 47.37 46.18 46.71 1,383,960 +0.29(+0.62%)
Apr 27, 2020 46.34 46.79 46.11 46.42 1,640,332 +0.33(+0.72%)
Apr 24, 2020 46.16 46.47 45.09 46.09 1,478,221 -0.10(-0.22%)
Apr 23, 2020 47.11 47.18 45.77 46.19 1,179,430 -0.87(-1.84%)
Apr 22, 2020 46.52 47.59 45.95 47.06 1,193,572 +1.23(+2.68%)
Apr 21, 2020 45.16 45.95 44.64 45.83 1,135,479 -0.27(-0.58%)
Apr 20, 2020 48.02 48.44 45.97 46.10 1,242,364 -2.66(-5.45%)
Apr 17, 2020 48.17 49.04 47.59 48.76 763,400 +1.16(+2.44%)
Apr 16, 2020 47.76 48.34 46.94 47.59 794,071 +0.10(+0.21%)
Apr 15, 2020 48.71 49.15 47.23 47.49 1,087,866 -1.95(-3.95%)
Apr 14, 2020 48.38 49.57 48.11 49.45 1,630,568 +2.16(+4.56%)
Apr 13, 2020 48.48 48.86 46.73 47.29 786,563 -1.72(-3.50%)
Apr 09, 2020 47.50 50.21 47.50 49.01 1,465,208 +1.76(+3.73%)
Apr 08, 2020 44.38 47.64 44.07 47.24 2,135,878 +2.95(+6.66%)
Apr 07, 2020 45.22 45.34 43.98 44.29 2,660,093 +0.18(+0.42%)
Apr 06, 2020 42.85 44.89 42.51 44.11 1,433,140 +2.47(+5.94%)
Apr 03, 2020 42.76 43.67 41.26 41.64 1,612,466 -1.63(-3.77%)
Apr 02, 2020 40.60 43.61 40.22 43.27 1,802,356 +1.80(+4.34%)
Apr 01, 2020 43.27 43.27 40.55 41.47 2,048,689 -3.06(-6.87%)
Mar 31, 2020 45.81 46.56 44.27 44.53 3,122,124 -2.10(-4.51%)
Mar 30, 2020 44.61 46.84 43.67 46.64 2,349,469 +2.60(+5.91%)
Mar 27, 2020 42.76 45.49 42.12 44.03 1,908,393 -0.14(-0.31%)
Mar 26, 2020 40.80 44.84 40.74 44.17 3,133,136 +3.43(+8.42%)
Mar 25, 2020 39.72 42.32 37.36 40.74 3,787,869 +0.30(+0.73%)
Mar 24, 2020 37.81 40.59 36.28 40.45 4,408,733 +3.57(+9.68%)
Mar 23, 2020 37.15 37.55 34.73 36.88 3,094,747 -0.65(-1.74%)
Mar 20, 2020 41.55 41.63 37.08 37.53 3,568,681 -3.99(-9.62%)
Mar 19, 2020 45.22 45.56 41.05 41.53 2,447,406 -3.63(-8.05%)
Mar 18, 2020 46.17 47.55 43.11 45.16 3,075,125 -3.14(-6.49%)
Mar 17, 2020 44.82 49.74 44.74 48.30 4,427,593 +4.44(+10.11%)
Mar 16, 2020 44.15 46.38 42.82 43.86 4,833,055 -3.08(-6.56%)
Mar 13, 2020 46.04 47.12 43.85 46.94 2,576,260 +2.51(+5.65%)
Mar 12, 2020 44.96 47.70 41.84 44.43 3,369,850 -3.14(-6.61%)
Mar 11, 2020 48.70 49.61 46.95 47.58 3,400,176 -2.22(-4.46%)
Mar 10, 2020 50.51 51.68 47.92 49.80 3,641,942 -0.15(-0.30%)
Mar 09, 2020 50.37 52.02 49.05 49.95 3,669,295 -3.07(-5.79%)
Mar 06, 2020 51.66 53.23 50.68 53.02 2,678,083 +0.09(+0.17%)
Mar 05, 2020 52.58 53.51 52.18 52.92 1,754,598 -0.43(-0.81%)
Mar 04, 2020 51.11 53.63 50.71 53.36 1,813,741 +2.85(+5.64%)
Mar 03, 2020 50.99 52.14 50.31 50.51 2,438,485 -0.54(-1.07%)
Mar 02, 2020 48.15 51.15 48.07 51.05 2,390,935 +2.99(+6.22%)
Feb 28, 2020 49.48 49.80 47.26 48.06 3,696,962 -2.61(-5.15%)
Feb 27, 2020 53.33 53.51 50.58 50.67 2,402,379 -2.66(-4.98%)
Feb 26, 2020 53.54 54.19 53.30 53.33 2,459,183 -0.17(-0.31%)
Feb 25, 2020 54.32 54.88 53.44 53.50 2,031,933 -0.76(-1.40%)
Feb 24, 2020 54.80 55.15 54.16 54.26 1,795,344 -0.28(-0.52%)
Feb 21, 2020 55.01 55.58 54.42 54.54 2,597,188 -0.40(-0.72%)
Feb 20, 2020 54.75 55.03 54.51 54.93 1,426,503 +0.10(+0.18%)
Feb 19, 2020 55.47 55.47 54.77 54.84 1,030,524 -0.65(-1.16%)
Feb 18, 2020 55.29 55.59 55.09 55.48 1,040,382 +0.39(+0.71%)
Feb 14, 2020 54.84 55.13 54.71 55.09 1,240,959 +0.33(+0.61%)
Feb 13, 2020 54.07 54.77 53.96 54.76 1,539,570 +0.66(+1.23%)
Feb 12, 2020 53.67 54.22 53.63 54.10 1,197,250 +0.25(+0.46%)
Feb 11, 2020 53.92 54.17 53.80 53.85 1,164,535 -0.03(-0.05%)
Feb 10, 2020 53.94 54.01 53.69 53.87 1,356,408 +0.08(+0.15%)
Feb 07, 2020 54.20 54.38 53.77 53.79 1,355,144 -0.18(-0.34%)
Feb 06, 2020 54.11 54.31 53.87 53.98 2,212,849 -0.03(-0.05%)
Feb 05, 2020 53.95 54.30 53.76 54.00 1,719,887 -0.09(-0.17%)
Feb 04, 2020 54.81 54.95 54.01 54.10 1,414,978 -0.79(-1.44%)
Feb 03, 2020 54.94 55.06 54.65 54.89 1,353,897 +0.15(+0.27%)
Jan 31, 2020 54.65 55.09 54.51 54.74 1,251,586 -0.06(-0.10%)
Jan 30, 2020 54.34 54.84 53.99 54.80 1,243,156 +0.66(+1.23%)
Jan 29, 2020 54.29 54.29 53.85 54.13 1,343,046 -0.06(-0.12%)
Jan 28, 2020 54.10 54.37 53.77 54.20 2,007,741 +0.29(+0.54%)
Jan 27, 2020 54.07 54.45 53.68 53.90 1,262,233 -0.09(-0.17%)
Jan 24, 2020 53.56 54.08 53.45 54.00 1,408,446 +0.43(+0.80%)
Jan 23, 2020 52.94 53.59 52.84 53.56 1,449,540 +0.65(+1.23%)
Jan 22, 2020 52.74 53.11 52.65 52.91 1,318,102 +0.36(+0.68%)
Jan 21, 2020 52.44 52.72 52.07 52.56 1,987,836 +0.18(+0.35%)
Jan 17, 2020 52.11 52.45 51.69 52.37 2,435,449 +0.35(+0.67%)
Jan 16, 2020 51.76 52.03 51.55 52.03 1,423,853 +0.48(+0.92%)
Jan 15, 2020 51.15 51.59 51.09 51.55 1,565,326 +0.59(+1.15%)
Jan 14, 2020 50.96 51.11 50.54 50.96 1,242,585 +0.04(+0.07%)
Jan 13, 2020 50.53 51.11 50.41 50.93 1,275,518 +0.47(+0.93%)
Jan 10, 2020 50.09 50.59 50.00 50.46 1,407,027 +0.49(+0.99%)
Jan 09, 2020 49.35 50.02 49.18 49.96 2,040,612 +0.56(+1.13%)
Jan 08, 2020 49.31 49.55 49.16 49.40 1,641,740 +0.11(+0.22%)
Jan 07, 2020 49.16 49.33 48.85 49.29 1,980,984 +0.05(+0.09%)
Jan 06, 2020 49.29 49.59 49.07 49.25 2,822,282 -0.05(-0.09%)
Jan 03, 2020 49.18 49.80 49.07 49.29 1,065,311 +0.16(+0.32%)
Jan 02, 2020 50.10 50.18 48.91 49.14 1,514,094 -1.00(-1.99%)
Dec 31, 2019 49.85 50.17 49.72 50.14 1,582,523 +0.31(+0.63%)
Dec 30, 2019 49.66 49.86 49.56 49.83 908,638 +0.04(+0.07%)
Dec 27, 2019 49.55 49.81 49.43 49.79 2,064,374 +0.11(+0.22%)
Dec 26, 2019 49.71 49.83 49.50 49.68 1,244,713 -0.05(-0.09%)
Dec 24, 2019 49.68 49.73 49.29 49.73 1,048,285 -0.03(-0.06%)
Dec 23, 2019 50.39 50.67 49.64 49.75 1,967,423 -0.60(-1.18%)
Dec 20, 2019 50.43 50.76 49.65 50.35 4,629,155 +0.67(+1.35%)
Dec 19, 2019 49.90 49.90 49.30 49.68 1,548,274 -0.05(-0.11%)
Dec 18, 2019 49.55 49.76 49.22 49.73 4,351,426 +0.37(+0.75%)
Dec 17, 2019 49.14 49.62 48.95 49.36 1,433,483 +0.36(+0.74%)
Dec 16, 2019 48.62 49.01 48.35 49.00 1,443,812 +0.51(+1.05%)
Dec 13, 2019 48.17 48.54 47.87 48.49 1,723,313 +0.31(+0.64%)
Dec 12, 2019 48.56 48.70 48.03 48.19 1,306,849 -0.41(-0.85%)
Dec 11, 2019 48.52 48.74 48.28 48.60 1,146,232 +0.08(+0.17%)
Dec 10, 2019 48.49 48.81 48.36 48.52 1,041,596 +0.06(+0.13%)
Dec 09, 2019 48.83 48.92 48.36 48.45 1,835,771 -0.21(-0.43%)
Dec 06, 2019 48.61 48.83 48.39 48.66 1,257,397 -0.05(-0.11%)
Dec 05, 2019 48.63 48.74 48.41 48.72 812,477 +0.00(+0.00%)
Dec 04, 2019 48.09 48.80 48.09 48.72 1,348,129 +0.43(+0.89%)
Dec 03, 2019 48.23 48.52 48.18 48.29 1,698,554 +0.25(+0.51%)
Dec 02, 2019 48.35 48.59 47.98 48.04 1,477,163 -0.52(-1.08%)
Nov 29, 2019 48.78 48.98 48.03 48.56 637,702 -0.05(-0.09%)
Nov 27, 2019 48.55 48.71 48.20 48.61 1,140,181 +0.07(+0.15%)
Nov 26, 2019 48.31 48.68 48.22 48.53 2,623,673 +0.20(+0.42%)
Nov 25, 2019 48.94 49.05 48.24 48.33 1,355,921 -0.59(-1.20%)
Nov 22, 2019 49.06 49.14 48.63 48.92 1,059,199 +0.01(+0.02%)
Nov 21, 2019 49.12 49.18 48.46 48.91 2,018,041 +0.22(+0.45%)
Nov 20, 2019 48.24 48.73 48.12 48.69 1,545,530 +0.51(+1.07%)
Nov 19, 2019 48.28 48.53 48.01 48.18 1,773,578 -0.25(-0.51%)
Nov 18, 2019 48.69 49.10 48.34 48.42 1,612,590 -0.03(-0.06%)
Nov 15, 2019 48.67 48.75 48.18 48.45 1,892,371 -0.16(-0.34%)
Nov 14, 2019 48.70 48.84 48.24 48.62 2,755,865 +0.39(+0.82%)
Nov 13, 2019 47.94 48.51 47.52 48.22 2,417,347 +0.87(+1.84%)
Nov 12, 2019 47.13 47.46 47.10 47.35 1,473,720 +0.07(+0.16%)
Nov 11, 2019 47.22 48.46 47.10 47.28 1,186,497 -0.07(-0.15%)
Nov 08, 2019 46.96 47.57 46.81 47.35 1,730,080 +0.16(+0.35%)
Nov 07, 2019 48.20 48.41 46.66 47.19 2,927,182 -0.37(-0.77%)
Nov 06, 2019 47.64 47.99 47.38 47.55 2,437,074 +0.17(+0.37%)
Nov 05, 2019 47.64 47.79 47.16 47.38 2,118,641 -0.43(-0.90%)
Nov 04, 2019 48.62 48.64 47.61 47.81 1,663,841 -0.78(-1.60%)
Nov 01, 2019 48.88 49.02 48.45 48.59 1,521,733 -0.28(-0.58%)
Oct 31, 2019 48.46 48.95 48.31 48.87 1,835,885 +0.36(+0.74%)
Oct 30, 2019 47.92 48.56 47.90 48.52 1,402,901 +0.72(+1.50%)
Oct 29, 2019 47.98 48.09 47.71 47.80 1,194,167 -0.19(-0.40%)
Oct 28, 2019 48.12 48.52 47.80 47.99 1,810,289 -0.41(-0.85%)
Oct 25, 2019 48.80 48.88 48.21 48.40 1,349,904 -0.44(-0.89%)
Oct 24, 2019 48.89 49.16 48.66 48.83 1,510,500 +0.02(+0.04%)
Oct 23, 2019 48.56 48.83 48.48 48.82 1,624,118 +0.25(+0.51%)
Oct 22, 2019 48.52 48.73 48.40 48.57 1,560,934 +0.20(+0.41%)
Oct 21, 2019 48.30 48.45 47.89 48.37 1,209,267 +0.15(+0.32%)
Oct 18, 2019 47.98 48.27 47.66 48.22 1,388,252 +0.22(+0.46%)
Oct 17, 2019 47.61 48.07 47.49 48.00 1,164,786 +0.41(+0.86%)
Oct 16, 2019 47.09 47.61 46.94 47.59 1,023,846 +0.27(+0.58%)
Oct 15, 2019 47.46 47.87 46.95 47.31 1,412,805 -0.35(-0.74%)
Oct 14, 2019 48.36 48.38 47.54 47.67 1,091,897 -0.59(-1.22%)
Oct 11, 2019 48.46 48.69 47.91 48.26 1,384,407 -0.42(-0.87%)
Oct 10, 2019 48.50 48.86 48.15 48.68 964,595 -0.04(-0.08%)
Oct 09, 2019 48.61 48.91 48.48 48.72 826,355 +0.13(+0.27%)
Oct 08, 2019 48.93 49.05 48.50 48.59 1,118,084 -0.35(-0.73%)
Oct 07, 2019 49.43 49.43 48.91 48.94 1,244,547 -0.52(-1.05%)
Oct 04, 2019 48.69 49.53 48.65 49.46 1,129,040 +0.88(+1.82%)
Oct 03, 2019 48.43 48.72 48.35 48.58 1,273,876 +0.06(+0.13%)
Oct 02, 2019 49.00 49.16 48.36 48.52 1,030,716 -0.53(-1.08%)
Oct 01, 2019 48.83 49.09 48.59 49.04 954,446 -0.04(-0.07%)
Sep 30, 2019 49.17 49.56 48.94 49.08 1,108,885 -0.09(-0.19%)
Sep 27, 2019 49.43 49.43 48.91 49.17 584,354 -0.21(-0.42%)
Sep 26, 2019 49.28 49.68 49.21 49.38 875,352 +0.21(+0.43%)
Sep 25, 2019 49.19 49.42 48.93 49.17 1,005,795 -0.12(-0.24%)
Sep 24, 2019 48.74 49.43 48.53 49.29 1,418,613 +0.81(+1.67%)
Sep 23, 2019 48.22 48.72 48.22 48.48 1,563,883 +0.08(+0.17%)
Sep 20, 2019 48.08 48.64 47.87 48.40 2,560,367 +0.06(+0.13%)
Sep 19, 2019 48.34 48.45 48.08 48.33 1,263,425 +0.15(+0.30%)
Sep 18, 2019 48.20 48.39 47.84 48.19 1,148,765 +0.13(+0.27%)
Sep 17, 2019 47.26 48.13 47.26 48.06 1,370,364 +0.80(+1.69%)
Sep 16, 2019 47.09 47.32 46.85 47.26 1,434,072 +0.25(+0.54%)
Sep 13, 2019 46.87 47.34 46.66 47.00 1,163,104 -0.05(-0.10%)
Sep 12, 2019 47.03 47.50 46.88 47.05 1,002,167 +0.25(+0.53%)
Sep 11, 2019 46.32 46.94 46.09 46.80 1,248,736 +0.43(+0.92%)
Sep 10, 2019 46.51 46.55 45.83 46.38 2,598,547 -0.30(-0.64%)
Sep 09, 2019 46.89 47.43 46.61 46.68 2,020,635 -0.88(-1.86%)
Sep 06, 2019 48.00 48.06 47.22 47.56 1,954,476 -0.27(-0.57%)
Sep 05, 2019 48.40 48.50 47.71 47.83 1,788,523 -0.86(-1.78%)
Sep 04, 2019 48.88 49.03 48.28 48.70 1,685,509 -0.05(-0.09%)
Sep 03, 2019 48.01 48.97 47.76 48.74 2,488,579 +1.01(+2.12%)
Aug 30, 2019 47.99 48.11 47.60 47.73 1,749,985 -0.07(-0.15%)
Aug 29, 2019 47.79 48.23 47.27 47.81 1,290,736 +0.14(+0.29%)
Aug 28, 2019 47.65 47.95 47.40 47.67 2,416,705 +0.04(+0.08%)
Aug 27, 2019 47.61 48.01 47.59 47.63 1,475,125 +0.07(+0.15%)
Aug 26, 2019 47.06 47.58 47.02 47.56 711,821 +0.56(+1.20%)
Aug 23, 2019 47.46 47.78 46.67 47.00 1,080,472 -0.49(-1.04%)
Aug 22, 2019 47.48 47.59 47.11 47.49 952,446 +0.02(+0.04%)
Aug 21, 2019 47.22 47.51 47.02 47.47 1,090,998 +0.26(+0.56%)
Aug 20, 2019 47.47 47.47 46.95 47.21 628,512 -0.10(-0.21%)
Aug 19, 2019 47.03 47.47 46.87 47.31 824,294 +0.32(+0.68%)
Aug 16, 2019 47.21 47.30 46.90 46.99 1,153,873 +0.05(+0.12%)
Aug 15, 2019 46.24 47.06 45.80 46.93 1,330,379 +0.66(+1.42%)
Aug 14, 2019 46.96 47.00 46.12 46.28 836,965 -0.54(-1.15%)
Aug 13, 2019 46.60 47.01 46.49 46.81 1,068,542 +0.05(+0.12%)
Aug 12, 2019 47.01 47.11 46.60 46.76 1,610,474 -0.10(-0.21%)
Aug 09, 2019 46.91 47.03 46.58 46.86 896,749 +0.14(+0.29%)
Aug 08, 2019 46.02 46.83 45.81 46.72 1,233,167 +0.59(+1.28%)
Aug 07, 2019 45.88 46.50 45.37 46.13 1,467,149 +0.23(+0.50%)
Aug 06, 2019 45.36 46.13 44.73 45.90 1,713,494 +0.63(+1.39%)
Aug 05, 2019 45.78 46.17 45.08 45.28 2,147,795 -0.35(-0.76%)
Aug 02, 2019 45.90 46.26 44.38 45.62 1,492,860 +0.14(+0.30%)
Aug 01, 2019 45.00 45.78 44.45 45.48 1,699,926 +0.40(+0.89%)
Jul 31, 2019 45.18 45.56 44.85 45.08 1,444,873 -0.12(-0.26%)
Jul 30, 2019 45.36 45.67 45.01 45.20 1,161,081 -0.11(-0.25%)
Jul 29, 2019 45.11 45.57 44.88 45.32 1,411,758 +0.33(+0.72%)
Jul 26, 2019 44.69 45.06 44.52 44.99 913,545 +0.36(+0.81%)
Jul 25, 2019 44.79 44.93 44.41 44.63 882,995 -0.11(-0.24%)
Jul 24, 2019 45.07 45.12 44.43 44.74 881,509 -0.07(-0.16%)
Jul 23, 2019 45.22 45.43 44.71 44.81 903,682 -0.27(-0.60%)
Jul 22, 2019 45.22 45.27 44.67 45.08 822,244 -0.04(-0.08%)
Jul 19, 2019 45.93 46.04 45.11 45.12 987,137 -0.83(-1.81%)
Jul 18, 2019 45.43 45.98 45.13 45.95 894,947 +0.52(+1.15%)
Jul 17, 2019 45.15 45.69 45.15 45.43 912,337 +0.29(+0.64%)
Jul 16, 2019 45.01 45.17 44.78 45.14 745,285 -0.05(-0.10%)
Jul 15, 2019 45.05 45.25 44.82 45.18 803,368 +0.14(+0.30%)
Jul 12, 2019 45.44 45.63 44.92 45.05 700,403 -0.40(-0.87%)
Jul 11, 2019 45.39 45.70 45.12 45.44 975,196 -0.07(-0.16%)
Jul 10, 2019 45.32 45.72 45.18 45.52 1,087,306 +0.23(+0.52%)
Jul 09, 2019 45.06 45.31 44.80 45.28 1,092,243 +0.16(+0.36%)
Jul 08, 2019 45.16 45.36 44.80 45.12 1,022,701 -0.02(-0.04%)
Jul 05, 2019 44.95 45.38 44.41 45.14 896,391 -0.21(-0.46%)
Jul 03, 2019 45.08 45.52 45.08 45.34 829,881 +0.44(+0.99%)
Jul 02, 2019 44.40 45.06 44.28 44.90 1,660,455 +0.63(+1.43%)
Jul 01, 2019 44.68 44.68 43.81 44.27 967,686 -0.08(-0.18%)
Jun 28, 2019 44.11 44.68 44.11 44.35 1,506,934 +0.14(+0.31%)
Jun 27, 2019 44.30 44.58 44.07 44.21 1,259,027 -0.05(-0.10%)
Jun 26, 2019 45.33 45.33 44.21 44.26 1,616,161 -0.72(-1.61%)
Jun 25, 2019 45.17 45.31 44.90 44.98 1,517,105 -0.03(-0.06%)
Jun 24, 2019 45.28 45.31 44.86 45.01 971,906 -0.14(-0.30%)
Jun 21, 2019 45.16 45.32 44.46 45.15 2,130,867 -0.02(-0.04%)
Jun 20, 2019 45.11 45.25 44.62 45.16 1,089,385 +0.30(+0.66%)
Jun 19, 2019 44.33 44.97 43.90 44.86 2,790,019 +0.42(+0.94%)
Jun 18, 2019 45.08 45.08 44.16 44.45 1,723,690 -0.37(-0.83%)
Jun 17, 2019 45.15 45.25 44.57 44.82 986,653 -0.36(-0.80%)
Jun 14, 2019 44.63 45.19 44.58 45.18 1,246,316 +0.70(+1.56%)
Jun 13, 2019 44.67 44.67 44.11 44.49 1,274,921 +0.17(+0.39%)
Jun 12, 2019 43.87 44.35 43.81 44.31 863,384 +0.75(+1.72%)
Jun 11, 2019 43.96 44.17 43.33 43.56 1,327,049 -0.52(-1.17%)
Jun 10, 2019 44.19 44.25 43.75 44.08 727,727 -0.20(-0.45%)
Jun 07, 2019 44.81 45.13 44.24 44.28 1,154,021 -0.25(-0.57%)
Jun 06, 2019 44.51 44.68 44.23 44.53 902,613 +0.19(+0.43%)
Jun 05, 2019 43.49 44.57 43.36 44.34 1,336,088 +1.01(+2.34%)
Jun 04, 2019 43.44 43.45 42.32 43.33 1,093,366 -0.05(-0.10%)
Jun 03, 2019 43.02 43.46 42.72 43.37 1,475,393 +0.49(+1.14%)
May 31, 2019 42.37 43.00 42.37 42.89 1,339,165 +0.52(+1.22%)
May 30, 2019 42.45 42.62 42.24 42.37 887,041 +0.00(+0.00%)
May 29, 2019 43.16 43.19 42.28 42.37 1,274,995 -0.69(-1.59%)
May 28, 2019 44.07 44.07 42.90 43.06 1,831,021 -0.97(-2.20%)
May 24, 2019 44.17 44.35 43.97 44.02 769,790 -0.05(-0.10%)
May 23, 2019 43.81 44.10 43.75 44.07 1,087,896 +0.27(+0.62%)
May 22, 2019 43.52 43.82 43.35 43.80 837,498 +0.35(+0.81%)
May 21, 2019 43.58 43.89 43.38 43.45 930,244 -0.11(-0.25%)
May 20, 2019 43.53 43.82 43.41 43.55 1,028,064 +0.09(+0.21%)
May 17, 2019 43.02 43.66 42.90 43.46 874,148 +0.30(+0.69%)
May 16, 2019 42.65 43.27 42.27 43.17 1,183,054 +0.42(+0.97%)
May 15, 2019 42.85 42.99 42.69 42.75 980,318 -0.04(-0.08%)
May 14, 2019 43.26 43.30 42.71 42.79 1,095,550 -0.45(-1.04%)
May 13, 2019 42.61 43.30 42.55 43.24 1,170,146 +0.61(+1.42%)
May 10, 2019 41.82 42.65 41.77 42.63 813,060 +0.81(+1.94%)
May 09, 2019 41.68 41.97 41.58 41.82 1,170,338 +0.11(+0.26%)
May 08, 2019 42.34 42.36 41.68 41.71 1,546,062 -0.65(-1.54%)
May 07, 2019 42.47 42.70 42.15 42.36 1,172,814 -0.23(-0.53%)
May 06, 2019 42.78 43.18 42.43 42.59 866,589 -0.08(-0.19%)
May 03, 2019 42.43 42.92 42.11 42.67 1,406,228 +0.49(+1.16%)
May 02, 2019 42.29 42.52 41.98 42.18 1,550,350 -0.09(-0.21%)
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.