Alliant Energy Corp (NQ: LNT )

56.45 +0.48 (+0.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 62.22 62.89 61.40 62.82 10,949,174 +0.04(+0.06%)
May 27, 2022 61.30 62.79 60.89 62.78 2,807,594 +1.30(+2.11%)
May 26, 2022 60.52 61.88 60.31 61.48 3,401,288 +1.19(+1.98%)
May 25, 2022 60.22 60.46 59.71 60.29 2,827,992 -0.07(-0.11%)
May 24, 2022 58.34 60.45 58.10 60.36 2,850,370 +2.28(+3.93%)
May 23, 2022 58.17 58.44 57.30 58.08 1,835,578 +0.32(+0.56%)
May 20, 2022 57.59 58.44 57.01 57.75 3,065,112 +0.17(+0.29%)
May 19, 2022 57.89 58.03 56.99 57.59 1,780,583 -0.43(-0.75%)
May 18, 2022 59.31 59.58 57.85 58.02 1,626,367 -0.80(-1.36%)
May 17, 2022 58.56 58.92 57.65 58.82 1,696,234 +0.88(+1.51%)
May 16, 2022 57.62 58.14 57.15 57.94 1,770,310 +0.41(+0.72%)
May 13, 2022 57.28 57.66 56.28 57.53 1,647,503 +0.41(+0.72%)
May 12, 2022 57.42 57.78 56.28 57.11 1,484,281 -0.19(-0.33%)
May 11, 2022 56.98 58.44 56.98 57.30 2,008,022 +0.18(+0.31%)
May 10, 2022 58.07 58.86 56.82 57.12 1,773,405 -0.68(-1.18%)
May 09, 2022 57.76 58.35 56.91 57.80 1,257,664 -0.02(-0.03%)
May 06, 2022 57.89 58.30 57.13 57.82 1,604,052 -0.12(-0.20%)
May 05, 2022 58.24 58.98 57.44 57.94 1,739,533 -0.34(-0.59%)
May 04, 2022 57.03 58.34 56.90 58.29 1,951,108 +1.39(+2.44%)
May 03, 2022 57.33 57.82 56.56 56.90 1,952,969 -0.05(-0.09%)
May 02, 2022 58.01 58.42 56.28 56.95 2,671,331 -0.95(-1.63%)
Apr 29, 2022 60.51 60.60 57.73 57.89 2,571,367 -2.38(-3.95%)
Apr 28, 2022 59.44 60.40 59.35 60.27 1,766,136 +0.82(+1.39%)
Apr 27, 2022 60.39 60.62 59.34 59.45 1,498,805 -0.79(-1.31%)
Apr 26, 2022 60.69 61.43 60.18 60.24 1,247,181 -0.43(-0.71%)
Apr 25, 2022 61.99 62.23 59.62 60.67 1,793,431 -1.03(-1.66%)
Apr 22, 2022 62.93 63.02 61.61 61.70 1,460,649 -1.30(-2.06%)
Apr 21, 2022 63.39 63.79 62.92 63.00 992,077 -0.65(-1.01%)
Apr 20, 2022 62.97 63.77 62.75 63.64 1,175,233 +1.20(+1.93%)
Apr 19, 2022 61.57 62.49 61.31 62.44 1,006,871 +1.14(+1.87%)
Apr 18, 2022 61.92 62.47 61.12 61.30 1,160,974 -0.66(-1.07%)
Apr 14, 2022 62.43 62.56 61.87 61.96 1,414,608 -0.20(-0.31%)
Apr 13, 2022 63.32 63.42 61.92 62.16 1,244,699 -1.02(-1.61%)
Apr 12, 2022 62.51 63.44 62.24 63.17 1,556,904 +0.27(+0.43%)
Apr 11, 2022 63.62 63.90 62.82 62.90 886,559 -0.46(-0.73%)
Apr 08, 2022 63.15 63.70 62.63 63.36 1,026,838 +0.48(+0.76%)
Apr 07, 2022 63.77 63.77 62.71 62.88 1,376,773 -0.81(-1.27%)
Apr 06, 2022 62.15 63.75 61.95 63.69 1,471,612 +1.84(+2.97%)
Apr 05, 2022 61.29 62.58 61.29 61.85 1,027,772 +0.58(+0.94%)
Apr 04, 2022 61.52 61.69 60.51 61.28 785,478 -0.59(-0.95%)
Apr 01, 2022 61.18 61.87 60.67 61.86 1,342,426 +0.79(+1.30%)
Mar 31, 2022 61.66 61.81 61.00 61.07 1,659,439 -0.39(-0.64%)
Mar 30, 2022 60.81 61.46 60.51 61.46 802,480 +0.66(+1.09%)
Mar 29, 2022 60.36 60.89 59.99 60.80 1,230,530 +0.20(+0.32%)
Mar 28, 2022 60.55 60.73 59.98 60.60 542,800 +0.17(+0.27%)
Mar 25, 2022 59.40 60.45 59.24 60.44 726,992 +1.24(+2.10%)
Mar 24, 2022 59.05 59.58 58.96 59.20 818,562 +0.15(+0.25%)
Mar 23, 2022 58.55 59.37 58.25 59.05 1,005,541 +0.49(+0.83%)
Mar 22, 2022 59.63 59.72 58.40 58.56 1,598,271 -1.01(-1.69%)
Mar 21, 2022 58.95 60.05 58.95 59.57 966,284 +0.62(+1.04%)
Mar 18, 2022 59.81 59.84 58.68 58.95 2,900,607 -0.65(-1.10%)
Mar 17, 2022 59.38 60.11 59.20 59.61 1,034,830 +0.12(+0.20%)
Mar 16, 2022 59.75 59.83 58.53 59.49 1,310,173 -0.41(-0.69%)
Mar 15, 2022 59.33 59.97 58.85 59.90 1,092,650 +0.93(+1.57%)
Mar 14, 2022 59.09 59.63 58.52 58.97 943,284 +0.10(+0.17%)
Mar 11, 2022 58.89 59.49 58.57 58.87 1,068,930 +0.09(+0.15%)
Mar 10, 2022 58.00 58.92 57.79 58.78 858,815 +0.38(+0.65%)
Mar 09, 2022 59.46 59.56 58.18 58.40 1,177,021 -0.72(-1.22%)
Mar 08, 2022 59.66 60.01 58.64 59.13 1,741,528 -0.26(-0.44%)
Mar 07, 2022 59.22 59.64 58.63 59.39 952,289 +0.17(+0.28%)
Mar 04, 2022 57.58 59.27 57.48 59.22 1,062,771 +1.49(+2.57%)
Mar 03, 2022 56.67 58.00 56.61 57.74 1,474,514 +1.40(+2.48%)
Mar 02, 2022 56.19 56.76 55.87 56.34 1,121,991 +0.36(+0.65%)
Mar 01, 2022 56.82 57.67 55.52 55.98 1,294,979 -1.10(-1.94%)
Feb 28, 2022 56.33 57.22 56.16 57.08 2,458,605 +0.52(+0.92%)
Feb 25, 2022 54.97 56.58 55.49 56.57 1,237,581 +1.90(+3.47%)
Feb 24, 2022 54.55 54.76 53.56 54.67 1,382,548 -0.03(-0.05%)
Feb 23, 2022 55.48 55.68 54.66 54.70 1,028,813 -0.72(-1.31%)
Feb 22, 2022 55.83 56.02 55.03 55.42 1,053,502 -0.39(-0.70%)
Feb 18, 2022 55.81 0 +0.47(+0.85%)
Feb 17, 2022 54.93 55.46 54.46 55.34 1,024,213 +0.28(+0.51%)
Feb 16, 2022 55.17 55.31 54.51 55.06 813,438 -0.02(-0.04%)
Feb 15, 2022 55.77 56.18 54.86 55.08 820,975 -0.51(-0.91%)
Feb 14, 2022 56.44 56.51 54.88 55.59 1,051,975 -0.57(-1.01%)
Feb 11, 2022 55.94 56.55 55.89 56.16 1,091,504 +0.22(+0.38%)
Feb 10, 2022 57.30 57.50 55.80 55.94 881,831 -1.85(-3.20%)
Feb 09, 2022 58.29 58.72 57.60 57.79 737,443 -0.34(-0.59%)
Feb 08, 2022 58.14 58.42 57.83 58.13 1,020,117 +0.36(+0.63%)
Feb 07, 2022 57.67 58.27 57.26 57.77 741,932 -0.03(-0.05%)
Feb 04, 2022 58.17 58.44 57.14 57.80 877,229 -0.71(-1.22%)
Feb 03, 2022 58.33 58.51 699,451 +0.00(+0.00%)
Feb 02, 2022 57.27 58.63 57.15 58.51 1,751,656 +1.17(+2.05%)
Feb 01, 2022 58.35 58.59 56.73 57.34 1,401,096 -1.17(-2.00%)
Jan 31, 2022 57.60 58.57 58.51 931,824 +0.54(+0.93%)
Jan 28, 2022 57.19 58.02 56.45 57.97 1,035,117 +0.81(+1.41%)
Jan 27, 2022 56.67 57.61 56.38 57.16 1,198,667 +0.79(+1.39%)
Jan 26, 2022 56.49 57.43 55.91 56.38 1,233,999 -0.20(-0.36%)
Jan 25, 2022 56.64 57.04 56.12 56.58 1,314,860 -0.43(-0.75%)
Jan 24, 2022 57.80 58.11 55.48 57.01 1,951,373 -0.98(-1.69%)
Jan 21, 2022 58.41 58.97 57.80 57.99 1,019,058 +0.03(+0.05%)
Jan 20, 2022 57.96 58.45 57.63 57.96 1,033,097 +0.30(+0.52%)
Jan 19, 2022 57.65 58.19 57.14 57.66 1,668,854 -0.24(-0.42%)
Jan 18, 2022 58.13 58.17 56.89 57.90 981,033 -0.39(-0.67%)
Jan 14, 2022 58.29 0 -0.55(-0.94%)
Jan 13, 2022 58.41 59.10 58.21 58.84 972,109 +0.49(+0.85%)
Jan 12, 2022 57.90 58.45 57.70 58.35 901,473 +0.32(+0.55%)
Jan 11, 2022 58.92 59.15 57.69 58.03 1,509,397 -0.81(-1.37%)
Jan 10, 2022 60.03 60.03 58.68 58.83 1,010,366 -0.35(-0.59%)
Jan 07, 2022 59.06 59.62 58.45 59.18 835,882 -0.02(-0.03%)
Jan 06, 2022 59.67 60.02 59.14 59.20 772,869 -0.24(-0.41%)
Jan 05, 2022 58.89 60.09 58.81 59.44 956,197 +0.52(+0.89%)
Jan 04, 2022 58.78 59.90 58.78 58.92 1,034,501 -0.15(-0.25%)
Jan 03, 2022 59.55 59.55 58.31 59.07 912,483 -0.58(-0.98%)
Dec 31, 2021 59.54 59.92 59.23 59.65 598,162 +0.02(+0.03%)
Dec 30, 2021 59.50 59.73 59.13 59.63 619,863 +0.33(+0.56%)
Dec 29, 2021 59.10 59.44 58.77 59.30 535,008 +0.42(+0.71%)
Dec 28, 2021 58.40 58.89 58.26 58.88 489,801 +0.67(+1.15%)
Dec 27, 2021 57.80 58.22 57.56 58.21 472,815 +0.43(+0.74%)
Dec 23, 2021 57.91 58.30 57.69 57.79 628,258 -0.03(-0.05%)
Dec 22, 2021 57.39 57.91 57.33 57.81 737,863 +0.17(+0.30%)
Dec 21, 2021 57.64 58.69 57.48 57.64 818,981 -0.51(-0.88%)
Dec 20, 2021 57.68 58.22 57.01 58.15 958,815 +0.16(+0.27%)
Dec 17, 2021 59.02 59.15 57.61 58.00 2,272,629 -1.17(-1.98%)
Dec 16, 2021 58.76 59.46 58.59 59.17 880,951 +0.48(+0.81%)
Dec 15, 2021 57.90 59.08 57.90 58.70 1,235,777 +0.92(+1.60%)
Dec 14, 2021 57.75 58.23 57.52 57.78 1,292,019 -0.11(-0.18%)
Dec 13, 2021 57.13 58.21 57.13 57.88 1,070,236 +0.74(+1.29%)
Dec 10, 2021 56.72 57.38 56.42 57.15 898,850 +0.73(+1.29%)
Dec 09, 2021 56.82 56.86 55.99 56.42 950,000 -0.18(-0.33%)
Dec 08, 2021 56.66 56.94 56.21 56.60 1,030,622 +0.00(+0.00%)
Dec 07, 2021 56.12 56.77 55.88 56.60 1,078,243 +0.39(+0.69%)
Dec 06, 2021 55.98 56.98 55.73 56.21 1,012,243 +0.96(+1.74%)
Dec 03, 2021 54.64 55.34 53.88 55.25 1,582,515 +0.98(+1.81%)
Dec 02, 2021 53.68 54.81 53.68 54.27 982,702 +0.55(+1.03%)
Dec 01, 2021 53.65 55.01 53.38 53.72 1,324,289 +0.55(+1.04%)
Nov 30, 2021 55.25 55.30 52.91 53.17 3,544,425 -2.42(-4.35%)
Nov 29, 2021 55.20 55.67 54.75 55.58 1,075,887 +0.52(+0.95%)
Nov 26, 2021 55.67 56.08 54.85 55.06 657,556 -0.85(-1.53%)
Nov 24, 2021 56.28 56.38 55.73 55.91 798,321 -0.23(-0.41%)
Nov 23, 2021 56.32 56.54 55.81 56.15 1,170,043 +1.10(+1.99%)
Nov 22, 2021 55.05 56.27 54.83 55.05 1,562,669 -0.06(-0.11%)
Nov 19, 2021 53.93 55.34 53.79 55.11 3,462,538 +1.49(+2.79%)
Nov 18, 2021 54.32 53.71 53.44 53.61 1,376,570 -0.83(-1.53%)
Nov 17, 2021 54.17 54.56 53.61 54.45 1,357,747 +0.12(+0.21%)
Nov 16, 2021 54.78 55.06 54.21 54.33 1,368,312 -0.24(-0.44%)
Nov 15, 2021 53.82 54.59 53.70 54.57 1,382,184 +0.92(+1.72%)
Nov 12, 2021 53.67 53.80 53.27 53.65 856,926 -0.02(-0.04%)
Nov 11, 2021 54.34 54.34 53.27 53.67 1,019,379 -0.75(-1.37%)
Nov 10, 2021 54.00 54.46 54.42 976,748 +0.63(+1.17%)
Nov 09, 2021 53.72 54.00 53.39 53.79 866,815 +0.15(+0.27%)
Nov 08, 2021 54.75 54.75 53.28 53.64 1,360,533 -1.11(-2.02%)
Nov 05, 2021 55.20 55.42 54.05 54.75 1,926,492 +0.75(+1.38%)
Nov 04, 2021 54.72 55.10 53.32 54.00 1,464,845 -0.76(-1.38%)
Nov 03, 2021 55.47 55.83 54.47 54.76 988,188 -0.63(-1.14%)
Nov 02, 2021 55.31 55.52 54.85 55.39 1,122,470 +0.22(+0.40%)
Nov 01, 2021 54.85 55.22 54.41 55.17 1,012,460 +0.27(+0.49%)
Oct 29, 2021 54.72 55.37 54.46 54.89 1,416,935 +0.13(+0.23%)
Oct 28, 2021 54.42 54.77 672,685 +0.32(+0.58%)
Oct 27, 2021 54.82 54.94 54.38 54.45 1,031,678 -0.29(-0.53%)
Oct 26, 2021 54.44 54.74 1,554,339 +0.30(+0.55%)
Oct 25, 2021 55.23 55.23 54.39 54.44 705,840 -0.85(-1.53%)
Oct 22, 2021 54.92 55.41 55.29 769,342 +0.61(+1.11%)
Oct 21, 2021 54.47 54.74 54.34 54.68 819,871 +0.29(+0.53%)
Oct 20, 2021 53.83 54.69 53.75 54.39 1,185,522 +0.75(+1.40%)
Oct 19, 2021 53.58 53.79 53.38 53.64 1,229,290 +0.34(+0.63%)
Oct 18, 2021 53.47 53.57 52.87 53.30 1,084,555 -0.43(-0.81%)
Oct 15, 2021 54.16 54.17 53.61 53.73 992,978 -0.36(-0.66%)
Oct 14, 2021 53.54 54.14 53.44 54.09 881,674 +0.66(+1.23%)
Oct 13, 2021 52.99 53.46 52.47 53.44 1,167,840 +0.45(+0.85%)
Oct 12, 2021 52.75 53.31 52.54 52.98 1,220,190 +0.32(+0.60%)
Oct 11, 2021 53.92 53.99 52.54 52.66 1,535,595 -1.25(-2.32%)
Oct 08, 2021 54.44 54.53 53.80 53.92 925,768 -0.67(-1.24%)
Oct 07, 2021 55.08 55.61 54.46 54.59 1,017,342 -0.40(-0.74%)
Oct 06, 2021 54.11 55.03 53.79 55.00 1,067,058 +0.65(+1.19%)
Oct 05, 2021 55.06 55.06 54.16 54.35 1,359,522 -0.40(-0.74%)
Oct 04, 2021 53.67 55.01 53.57 54.76 1,264,596 +1.01(+1.88%)
Oct 01, 2021 54.35 54.35 53.48 53.74 1,171,431 -0.19(-0.36%)
Sep 30, 2021 54.92 54.92 53.55 53.94 1,343,513 -0.74(-1.36%)
Sep 29, 2021 53.78 54.87 53.71 54.68 1,225,462 +0.91(+1.68%)
Sep 28, 2021 54.14 54.27 53.51 53.77 1,197,072 -0.38(-0.69%)
Sep 27, 2021 54.99 55.56 54.09 54.15 1,224,643 -0.88(-1.59%)
Sep 24, 2021 55.28 55.57 54.98 55.03 829,293 -0.13(-0.24%)
Sep 23, 2021 55.38 55.86 55.10 55.16 654,850 -0.18(-0.33%)
Sep 22, 2021 55.61 55.82 55.04 55.34 727,274 -0.08(-0.14%)
Sep 21, 2021 55.99 56.32 55.36 55.42 694,765 -0.37(-0.66%)
Sep 20, 2021 55.83 56.25 55.22 55.79 1,056,032 +0.07(+0.12%)
Sep 17, 2021 56.41 56.82 55.53 55.72 2,315,545 -0.79(-1.40%)
Sep 16, 2021 57.42 57.42 56.45 56.51 851,076 -0.60(-1.05%)
Sep 15, 2021 56.87 57.55 56.76 57.11 927,563 -0.01(-0.02%)
Sep 14, 2021 57.27 57.48 56.92 57.12 655,793 -0.14(-0.25%)
Sep 13, 2021 58.06 58.21 57.09 57.26 856,244 -0.33(-0.57%)
Sep 10, 2021 58.48 58.61 57.52 57.59 996,111 -0.91(-1.55%)
Sep 09, 2021 58.70 58.95 58.39 58.49 1,099,214 -0.36(-0.61%)
Sep 08, 2021 57.44 59.26 57.34 58.85 1,297,792 +1.28(+2.23%)
Sep 07, 2021 58.73 58.79 57.52 57.57 1,266,215 -1.66(-2.80%)
Sep 03, 2021 59.72 59.76 59.17 59.23 707,464 -0.56(-0.93%)
Sep 02, 2021 59.55 59.89 59.42 59.78 879,972 +0.39(+0.67%)
Sep 01, 2021 58.74 59.69 58.52 59.39 956,113 +0.82(+1.40%)
Aug 31, 2021 58.70 59.11 58.29 58.57 990,519 -0.10(-0.16%)
Aug 30, 2021 58.48 58.82 58.38 58.67 602,153 +0.05(+0.08%)
Aug 27, 2021 58.56 58.91 58.27 58.62 696,595 +0.24(+0.41%)
Aug 26, 2021 58.40 58.52 58.02 58.38 885,520 +0.03(+0.05%)
Aug 25, 2021 58.35 58.61 58.02 58.35 971,764 -0.10(-0.16%)
Aug 24, 2021 58.68 58.80 57.95 58.45 1,038,212 -0.30(-0.51%)
Aug 23, 2021 59.91 59.91 58.72 58.74 1,148,649 -1.17(-1.95%)
Aug 20, 2021 59.22 60.07 58.90 59.91 1,225,820 +0.67(+1.14%)
Aug 19, 2021 59.05 59.56 59.03 59.24 972,318 +0.06(+0.10%)
Aug 18, 2021 59.47 59.47 58.87 59.18 959,984 -0.31(-0.52%)
Aug 17, 2021 58.74 59.50 58.74 59.49 1,055,439 +0.10(+0.16%)
Aug 16, 2021 59.11 59.56 58.72 59.39 1,131,323 +0.55(+0.93%)
Aug 13, 2021 58.64 58.90 58.45 58.84 863,455 +0.40(+0.68%)
Aug 12, 2021 58.58 58.83 58.37 58.45 888,502 -0.16(-0.28%)
Aug 11, 2021 58.54 58.93 58.24 58.61 863,776 +0.31(+0.53%)
Aug 10, 2021 58.46 58.53 58.19 58.30 738,339 -0.17(-0.30%)
Aug 09, 2021 58.87 58.97 58.17 58.47 775,071 -0.11(-0.18%)
Aug 06, 2021 57.53 58.98 57.15 58.58 1,230,565 +0.32(+0.55%)
Aug 05, 2021 57.95 58.33 57.53 58.26 1,255,960 +0.52(+0.90%)
Aug 04, 2021 57.57 57.81 56.88 57.74 1,175,643 -0.05(-0.08%)
Aug 03, 2021 57.09 57.84 56.88 57.79 1,538,152 +0.80(+1.40%)
Aug 02, 2021 56.42 57.03 56.29 56.99 963,614 +0.60(+1.06%)
Jul 30, 2021 56.74 57.26 56.32 56.39 967,790 -0.37(-0.65%)
Jul 29, 2021 56.93 57.09 56.46 56.76 758,949 -0.06(-0.10%)
Jul 28, 2021 57.15 57.26 56.41 56.81 1,281,724 -0.36(-0.64%)
Jul 27, 2021 56.04 57.33 55.89 57.18 1,074,805 +1.10(+1.96%)
Jul 26, 2021 56.15 56.36 55.57 56.08 804,593 -0.01(-0.02%)
Jul 23, 2021 55.13 56.12 55.13 56.09 796,481 +1.00(+1.82%)
Jul 22, 2021 54.87 55.33 54.71 55.08 1,039,211 +0.13(+0.24%)
Jul 21, 2021 55.59 56.01 54.91 54.95 1,036,752 -0.85(-1.53%)
Jul 20, 2021 55.66 56.68 55.59 55.80 1,218,199 +0.25(+0.45%)
Jul 19, 2021 56.17 56.26 54.89 55.55 1,540,115 -0.48(-0.85%)
Jul 16, 2021 55.32 56.36 55.29 56.03 1,126,851 +0.71(+1.28%)
Jul 15, 2021 54.54 55.36 54.48 55.32 1,013,315 +0.55(+1.01%)
Jul 14, 2021 54.24 54.93 53.91 54.77 806,060 +0.67(+1.24%)
Jul 13, 2021 54.44 54.54 53.86 54.10 872,548 -0.39(-0.72%)
Jul 12, 2021 54.20 54.63 53.88 54.49 969,617 +0.17(+0.32%)
Jul 09, 2021 54.27 54.53 53.44 54.32 2,199,843 -0.08(-0.14%)
Jul 08, 2021 54.37 54.59 54.06 54.39 800,570 +0.01(+0.02%)
Jul 07, 2021 54.06 54.44 53.64 54.38 848,867 +0.42(+0.78%)
Jul 06, 2021 53.43 54.00 52.80 53.96 1,337,382 -0.03(-0.05%)
Jul 02, 2021 53.79 54.04 53.60 53.99 958,709 +0.14(+0.27%)
Jul 01, 2021 53.70 54.15 53.20 53.85 1,167,113 +0.49(+0.91%)
Jun 30, 2021 53.36 53.54 52.95 53.36 1,001,493 +0.02(+0.04%)
Jun 29, 2021 54.53 54.86 53.17 53.34 1,353,918 -1.31(-2.40%)
Jun 28, 2021 54.80 55.08 54.48 54.65 754,970 -0.02(-0.03%)
Jun 25, 2021 53.87 54.69 53.86 54.67 860,578 +0.68(+1.26%)
Jun 24, 2021 54.38 54.38 53.83 53.99 1,053,816 -0.32(-0.58%)
Jun 23, 2021 54.83 54.98 53.95 54.31 1,669,278 -0.46(-0.84%)
Jun 22, 2021 54.84 55.26 54.72 54.77 1,197,622 -0.10(-0.17%)
Jun 21, 2021 53.94 54.99 53.72 54.86 1,465,661 +0.96(+1.78%)
Jun 18, 2021 55.38 55.69 53.76 53.91 2,269,203 -1.71(-3.08%)
Jun 17, 2021 55.00 55.74 54.82 55.62 1,194,628 +0.53(+0.96%)
Jun 16, 2021 56.08 56.42 55.06 55.09 1,352,046 -1.13(-2.01%)
Jun 15, 2021 55.97 56.56 55.73 56.22 786,862 +0.17(+0.31%)
Jun 14, 2021 55.99 56.12 55.64 56.05 1,119,924 -0.01(-0.02%)
Jun 11, 2021 56.00 56.12 55.75 56.06 883,239 +0.04(+0.07%)
Jun 10, 2021 55.92 56.14 55.70 56.02 855,042 +0.23(+0.41%)
Jun 09, 2021 55.34 55.87 55.15 55.79 1,007,641 +0.68(+1.23%)
Jun 08, 2021 55.64 55.81 54.66 55.11 2,001,750 -0.49(-0.88%)
Jun 07, 2021 55.72 55.87 55.42 55.60 1,093,065 -0.01(-0.02%)
Jun 04, 2021 55.78 55.92 55.39 55.61 788,605 -0.02(-0.03%)
Jun 03, 2021 54.81 55.86 54.81 55.63 1,515,231 +0.51(+0.92%)
Jun 02, 2021 54.59 55.34 54.32 55.12 1,095,254 +0.58(+1.07%)
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.