Alliant Energy Corp (NQ: LNT )

56.94 +1.01 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.64 56.23 55.30 56.17 1,653,100 +0.79(+1.43%)
Apr 29, 2021 55.20 55.61 55.13 55.38 2,016,491 +0.08(+0.14%)
Apr 28, 2021 55.60 55.77 55.01 55.30 1,309,111 -0.22(-0.40%)
Apr 27, 2021 56.06 56.10 55.42 55.52 985,336 -0.72(-1.28%)
Apr 26, 2021 56.56 56.56 56.06 56.24 769,001 -0.20(-0.35%)
Apr 23, 2021 57.03 57.03 56.42 56.44 983,800 -0.41(-0.72%)
Apr 22, 2021 57.07 57.39 56.61 56.85 938,664 -0.23(-0.40%)
Apr 21, 2021 57.51 57.81 56.79 57.08 930,010 -0.34(-0.59%)
Apr 20, 2021 56.44 57.56 56.39 57.42 1,423,225 +1.23(+2.19%)
Apr 19, 2021 56.16 56.37 55.80 56.19 1,590,870 +0.03(+0.05%)
Apr 16, 2021 56.05 56.37 55.76 56.16 1,181,400 +0.48(+0.86%)
Apr 15, 2021 54.94 55.79 54.79 55.68 1,113,405 +0.80(+1.46%)
Apr 14, 2021 54.24 54.91 54.13 54.88 964,000 +0.37(+0.68%)
Apr 13, 2021 54.03 54.63 53.80 54.51 1,151,720 +0.30(+0.55%)
Apr 12, 2021 54.10 54.61 53.96 54.21 1,267,564 +0.20(+0.37%)
Apr 09, 2021 54.43 54.81 53.97 54.01 987,600 -0.14(-0.26%)
Apr 08, 2021 54.76 54.85 54.08 54.15 1,430,937 -0.24(-0.44%)
Apr 07, 2021 54.90 55.18 54.32 54.39 1,276,946 -0.43(-0.78%)
Apr 06, 2021 54.50 54.89 54.22 54.82 993,439 -0.02(-0.04%)
Apr 05, 2021 54.52 55.24 54.43 54.84 823,695 +0.48(+0.88%)
Apr 01, 2021 53.87 54.39 53.59 54.36 894,000 +0.20(+0.37%)
Mar 31, 2021 54.18 54.29 53.84 54.16 1,417,672 +0.00(+0.00%)
Mar 30, 2021 54.37 54.54 53.56 54.16 1,067,777 -0.48(-0.88%)
Mar 29, 2021 53.86 54.90 53.65 54.64 1,087,867 +0.67(+1.24%)
Mar 26, 2021 53.56 54.05 53.25 53.97 1,297,600 +0.22(+0.41%)
Mar 25, 2021 53.47 54.27 52.93 53.75 1,630,329 +0.43(+0.81%)
Mar 24, 2021 53.11 53.77 52.81 53.32 2,130,405 +0.25(+0.47%)
Mar 23, 2021 51.51 53.30 51.32 53.07 1,856,640 +1.56(+3.03%)
Mar 22, 2021 51.73 52.03 51.17 51.51 1,697,740 -0.26(-0.50%)
Mar 19, 2021 51.84 52.29 51.12 51.77 5,167,200 -0.01(-0.02%)
Mar 18, 2021 51.70 52.15 50.98 51.78 1,964,850 +0.07(+0.14%)
Mar 17, 2021 53.07 53.07 51.57 51.71 1,965,848 -0.99(-1.88%)
Mar 16, 2021 52.58 53.19 52.35 52.70 1,852,511 +0.01(+0.01%)
Mar 15, 2021 51.32 53.41 51.32 52.70 3,134,098 +1.58(+3.08%)
Mar 12, 2021 50.19 51.70 49.99 51.12 2,502,600 +1.13(+2.26%)
Mar 11, 2021 50.18 50.75 49.96 49.99 1,350,632 -0.40(-0.79%)
Mar 10, 2021 49.88 50.71 49.69 50.39 1,785,377 +0.51(+1.02%)
Mar 09, 2021 49.65 50.06 49.52 49.88 1,713,358 +0.17(+0.34%)
Mar 08, 2021 48.76 49.83 48.20 49.71 1,678,556 +1.32(+2.73%)
Mar 05, 2021 47.54 48.64 47.26 48.39 1,595,700 +1.19(+2.52%)
Mar 04, 2021 46.92 48.10 46.76 47.20 1,263,958 +0.29(+0.62%)
Mar 03, 2021 47.13 47.14 46.06 46.91 1,303,608 -0.20(-0.42%)
Mar 02, 2021 47.29 47.32 46.37 47.11 1,092,400 +0.02(+0.04%)
Mar 01, 2021 46.55 47.64 46.55 47.09 1,448,463 +0.93(+2.01%)
Feb 26, 2021 47.54 48.03 45.99 46.16 1,700,800 -1.21(-2.55%)
Feb 25, 2021 47.41 47.76 47.10 47.37 1,289,747 -0.16(-0.34%)
Feb 24, 2021 48.41 48.41 47.29 47.53 1,495,493 -0.70(-1.45%)
Feb 23, 2021 47.54 48.68 47.36 48.23 1,880,023 +1.10(+2.33%)
Feb 22, 2021 47.50 47.77 46.49 47.13 1,337,810 -0.50(-1.05%)
Feb 19, 2021 49.99 49.99 47.54 47.63 1,901,100 -0.98(-2.02%)
Feb 18, 2021 47.94 48.69 47.94 48.61 1,045,749 +0.39(+0.80%)
Feb 17, 2021 48.10 48.38 47.85 48.22 999,080 +0.40(+0.85%)
Feb 16, 2021 48.54 48.67 47.74 47.82 1,128,303 -0.47(-0.97%)
Feb 12, 2021 48.67 48.85 48.12 48.29 1,269,100 -0.42(-0.86%)
Feb 11, 2021 49.13 49.40 48.50 48.71 912,840 -0.41(-0.83%)
Feb 10, 2021 49.14 49.52 48.85 49.12 800,374 +0.28(+0.57%)
Feb 09, 2021 49.28 49.44 48.25 48.84 834,663 -0.22(-0.45%)
Feb 08, 2021 49.67 50.00 48.95 49.06 875,717 -0.62(-1.25%)
Feb 05, 2021 49.45 49.87 49.31 49.68 778,400 +0.22(+0.45%)
Feb 04, 2021 48.93 49.75 48.70 49.46 924,776 +0.35(+0.70%)
Feb 03, 2021 49.40 49.94 49.04 49.11 1,216,477 +0.09(+0.18%)
Feb 02, 2021 49.13 49.91 48.77 49.02 1,065,816 +0.07(+0.14%)
Feb 01, 2021 48.74 49.41 48.25 48.95 1,236,500 +0.30(+0.62%)
Jan 29, 2021 48.72 49.14 48.07 48.65 1,800,400 -0.31(-0.63%)
Jan 28, 2021 48.92 49.92 48.57 48.96 1,236,502 -0.02(-0.04%)
Jan 27, 2021 49.64 50.11 48.51 48.98 1,452,442 -0.86(-1.73%)
Jan 26, 2021 50.50 50.50 49.55 49.84 1,077,426 -0.66(-1.31%)
Jan 25, 2021 49.41 50.68 49.05 50.50 2,205,332 +1.09(+2.21%)
Jan 22, 2021 49.82 49.82 48.71 49.41 1,283,400 -0.34(-0.68%)
Jan 21, 2021 49.77 50.16 49.51 49.75 920,276 -0.17(-0.34%)
Jan 20, 2021 49.31 50.15 49.22 49.92 1,867,039 +0.29(+0.58%)
Jan 19, 2021 49.86 50.12 49.03 49.63 1,934,223 +0.16(+0.32%)
Jan 15, 2021 47.94 49.57 47.71 49.47 1,652,400 +1.38(+2.87%)
Jan 14, 2021 48.68 48.70 47.56 48.09 936,434 -0.65(-1.34%)
Jan 13, 2021 48.19 48.95 47.98 48.74 951,486 +0.72(+1.49%)
Jan 12, 2021 48.40 48.54 47.21 48.03 920,730 -0.52(-1.07%)
Jan 11, 2021 49.33 49.56 48.23 48.55 1,022,948 -0.80(-1.62%)
Jan 08, 2021 49.20 49.47 48.66 49.35 1,183,500 +0.24(+0.49%)
Jan 07, 2021 50.95 50.95 49.09 49.11 1,317,579 -1.89(-3.71%)
Jan 06, 2021 50.58 51.28 50.23 51.00 969,911 +0.76(+1.50%)
Jan 05, 2021 50.50 50.79 50.02 50.24 968,077 -0.25(-0.49%)
Jan 04, 2021 51.53 51.54 50.27 50.49 807,677 -1.04(-2.02%)
Dec 31, 2020 51.53 51.53 51.53 563,774 +0.77(+1.52%)
Dec 30, 2020 50.52 51.00 50.36 50.76 563,774 +0.28(+0.55%)
Dec 29, 2020 50.61 50.91 50.26 50.48 1,048,642 +0.17(+0.34%)
Dec 28, 2020 50.35 50.82 50.13 50.31 743,559 +0.29(+0.58%)
Dec 24, 2020 49.58 50.07 47.61 50.02 743,100 +0.48(+0.97%)
Dec 23, 2020 50.47 50.68 49.54 49.54 1,005,314 -0.63(-1.27%)
Dec 22, 2020 50.31 50.34 49.91 50.17 1,059,680 -0.17(-0.33%)
Dec 21, 2020 50.54 50.81 49.36 50.34 1,692,348 -0.71(-1.39%)
Dec 18, 2020 51.57 51.89 50.67 51.05 2,601,900 -0.68(-1.31%)
Dec 17, 2020 51.84 52.31 51.67 51.73 1,224,116 +0.09(+0.17%)
Dec 16, 2020 52.58 52.85 51.62 51.64 1,378,844 -0.74(-1.41%)
Dec 15, 2020 51.56 52.58 51.21 52.38 1,108,011 +1.04(+2.03%)
Dec 14, 2020 52.20 52.47 51.32 51.34 677,677 -0.37(-0.71%)
Dec 11, 2020 51.58 51.83 51.43 51.71 810,200 -0.15(-0.30%)
Dec 10, 2020 51.99 52.36 51.49 51.86 1,016,147 -0.43(-0.83%)
Dec 09, 2020 52.81 52.85 51.92 52.29 1,161,842 -0.47(-0.88%)
Dec 08, 2020 53.10 53.31 52.55 52.76 1,177,000 -0.58(-1.08%)
Dec 07, 2020 53.02 53.37 52.74 53.33 1,267,008 +0.45(+0.86%)
Dec 04, 2020 53.34 53.77 52.66 52.88 1,270,000 -0.48(-0.90%)
Dec 03, 2020 53.69 53.69 52.88 53.36 1,485,143 -0.46(-0.85%)
Dec 02, 2020 53.15 53.85 52.69 53.82 1,412,072 +0.45(+0.84%)
Dec 01, 2020 52.96 53.70 52.81 53.37 1,355,851 +0.77(+1.46%)
Nov 30, 2020 52.61 52.95 52.11 52.60 2,093,008 -0.16(-0.30%)
Nov 27, 2020 53.39 53.71 52.56 52.76 461,100 -0.75(-1.40%)
Nov 25, 2020 53.42 53.87 52.76 53.51 1,282,500 +0.14(+0.26%)
Nov 24, 2020 53.04 53.50 52.55 53.37 1,215,334 +0.62(+1.18%)
Nov 23, 2020 53.16 53.40 52.60 52.75 1,048,960 -0.12(-0.23%)
Nov 20, 2020 52.52 53.15 52.16 52.87 1,667,700 +0.40(+0.76%)
Nov 19, 2020 53.60 53.71 52.22 52.47 1,022,624 -0.59(-1.11%)
Nov 18, 2020 54.98 55.11 53.01 53.06 1,501,943 -1.67(-3.05%)
Nov 17, 2020 56.23 56.55 54.66 54.73 1,405,579 -1.71(-3.03%)
Nov 16, 2020 57.01 57.12 55.79 56.44 1,032,580 +0.24(+0.43%)
Nov 13, 2020 56.51 56.80 55.85 56.20 977,900 +0.07(+0.12%)
Nov 12, 2020 57.17 57.39 55.86 56.13 1,282,005 -1.29(-2.25%)
Nov 11, 2020 57.17 57.78 56.98 57.42 733,919 +0.46(+0.81%)
Nov 10, 2020 56.41 57.38 56.41 56.96 1,132,463 +0.33(+0.58%)
Nov 09, 2020 57.22 58.10 56.30 56.63 1,550,964 +2.06(+3.77%)
Nov 06, 2020 55.25 55.79 54.05 54.57 1,047,700 -0.31(-0.56%)
Nov 05, 2020 55.86 56.17 54.65 54.88 1,145,890 -0.46(-0.83%)
Nov 04, 2020 56.30 57.47 55.12 55.34 1,551,444 -1.10(-1.95%)
Nov 03, 2020 55.92 57.52 55.71 56.44 1,951,507 -0.25(-0.44%)
Nov 02, 2020 56.06 56.93 55.39 56.69 1,342,450 +1.41(+2.55%)
Oct 30, 2020 55.42 55.74 54.64 55.28 1,348,000 -0.29(-0.52%)
Oct 29, 2020 54.78 56.27 54.15 55.57 967,497 +0.05(+0.09%)
Oct 28, 2020 56.19 57.06 55.43 55.52 1,267,466 -1.64(-2.87%)
Oct 27, 2020 57.05 57.52 56.63 57.16 978,564 +0.33(+0.58%)
Oct 26, 2020 56.29 57.01 56.10 56.83 797,791 +0.16(+0.28%)
Oct 23, 2020 56.85 56.86 56.13 56.67 832,200 +0.21(+0.37%)
Oct 22, 2020 55.50 56.65 55.33 56.46 1,256,016 +0.82(+1.47%)
Oct 21, 2020 55.00 56.08 54.98 55.64 1,526,984 +0.50(+0.91%)
Oct 20, 2020 54.89 55.38 54.62 55.14 875,572 +0.42(+0.77%)
Oct 19, 2020 54.98 55.22 54.56 54.72 1,599,775 -0.17(-0.31%)
Oct 16, 2020 54.49 55.23 54.21 54.89 1,339,700 +0.34(+0.62%)
Oct 15, 2020 53.71 54.88 53.62 54.55 874,586 +0.50(+0.93%)
Oct 14, 2020 54.29 54.53 53.76 54.05 697,951 -0.03(-0.06%)
Oct 13, 2020 54.38 54.50 53.66 54.08 898,630 -0.64(-1.17%)
Oct 12, 2020 54.63 55.20 54.58 54.72 1,271,837 -0.02(-0.04%)
Oct 09, 2020 55.22 55.52 54.48 54.74 881,300 -0.44(-0.80%)
Oct 08, 2020 54.22 55.20 54.08 55.18 1,405,465 +1.10(+2.03%)
Oct 07, 2020 54.73 54.84 53.74 54.08 1,063,044 -0.31(-0.57%)
Oct 06, 2020 53.53 54.87 53.15 54.39 1,334,873 +1.08(+2.03%)
Oct 05, 2020 53.15 53.52 52.53 53.31 1,463,109 +0.22(+0.41%)
Oct 02, 2020 52.06 53.47 52.02 53.09 1,491,600 +0.76(+1.45%)
Oct 01, 2020 51.57 52.53 51.57 52.33 1,596,631 +0.68(+1.32%)
Sep 30, 2020 51.56 51.87 51.24 51.65 1,583,797 +0.57(+1.12%)
Sep 29, 2020 51.66 51.77 50.99 51.08 968,366 -0.41(-0.80%)
Sep 28, 2020 51.66 51.97 51.24 51.49 1,492,996 +0.14(+0.27%)
Sep 25, 2020 49.52 51.52 49.30 51.35 2,044,100 +1.42(+2.84%)
Sep 24, 2020 49.80 50.31 49.42 49.93 1,253,435 +0.10(+0.20%)
Sep 23, 2020 50.22 50.42 49.79 49.83 1,196,571 -0.18(-0.36%)
Sep 22, 2020 49.67 50.47 49.64 50.01 1,322,581 +0.18(+0.36%)
Sep 21, 2020 50.34 50.77 48.89 49.83 1,805,014 -1.15(-2.26%)
Sep 18, 2020 52.02 52.11 50.88 50.98 2,342,500 -1.20(-2.30%)
Sep 17, 2020 52.77 52.77 51.78 52.18 1,167,305 -0.88(-1.66%)
Sep 16, 2020 52.75 53.67 52.45 53.06 1,480,903 +0.30(+0.57%)
Sep 15, 2020 52.79 53.55 52.60 52.76 1,518,031 +0.43(+0.82%)
Sep 14, 2020 52.12 52.57 51.84 52.33 2,245,957 +0.47(+0.91%)
Sep 11, 2020 52.11 52.26 51.51 51.86 2,009,700 -0.22(-0.42%)
Sep 10, 2020 53.51 53.88 52.03 52.08 1,977,901 -1.70(-3.16%)
Sep 09, 2020 52.96 54.46 52.96 53.78 2,710,318 +1.13(+2.15%)
Sep 08, 2020 53.23 53.40 52.31 52.65 1,838,963 -0.64(-1.20%)
Sep 04, 2020 54.20 54.38 52.66 53.29 1,763,400 -0.68(-1.26%)
Sep 03, 2020 54.85 55.15 53.57 53.97 1,611,554 -0.69(-1.26%)
Sep 02, 2020 53.47 54.85 53.21 54.66 2,170,096 +1.18(+2.21%)
Sep 01, 2020 54.01 54.07 53.25 53.48 995,998 -0.67(-1.24%)
Aug 31, 2020 54.09 54.60 54.01 54.15 1,349,312 -0.17(-0.31%)
Aug 28, 2020 54.05 54.35 53.56 54.32 836,100 +0.32(+0.59%)
Aug 27, 2020 54.47 54.87 53.79 54.00 907,722 -0.04(-0.07%)
Aug 26, 2020 54.32 54.34 53.32 54.04 1,402,760 -0.21(-0.39%)
Aug 25, 2020 55.06 55.07 54.14 54.25 875,681 -0.40(-0.73%)
Aug 24, 2020 54.27 54.69 53.60 54.65 838,895 +0.57(+1.05%)
Aug 21, 2020 53.81 54.20 53.16 54.08 943,700 +0.46(+0.86%)
Aug 20, 2020 53.50 54.13 53.15 53.62 882,873 -0.20(-0.37%)
Aug 19, 2020 53.81 54.06 53.47 53.82 975,874 +0.17(+0.32%)
Aug 18, 2020 53.79 54.01 53.31 53.65 799,269 -0.25(-0.46%)
Aug 17, 2020 54.04 54.47 53.69 53.90 1,131,154 +0.13(+0.24%)
Aug 14, 2020 54.08 54.40 53.65 53.77 688,200 -0.21(-0.39%)
Aug 13, 2020 54.10 54.13 53.40 53.98 1,181,681 +0.05(+0.09%)
Aug 12, 2020 53.95 54.44 53.55 53.93 884,490 +0.27(+0.50%)
Aug 11, 2020 55.60 55.60 53.49 53.66 911,397 -1.69(-3.05%)
Aug 10, 2020 55.03 55.59 54.64 55.35 1,130,605 +0.63(+1.15%)
Aug 07, 2020 52.57 55.12 52.22 54.72 1,476,000 +1.38(+2.59%)
Aug 06, 2020 52.76 53.45 52.35 53.34 1,278,324 +0.47(+0.89%)
Aug 05, 2020 54.12 54.17 52.75 52.87 1,709,948 -0.93(-1.73%)
Aug 04, 2020 53.54 54.13 53.41 53.80 1,176,004 +0.29(+0.54%)
Aug 03, 2020 53.73 53.84 52.83 53.51 785,851 -0.34(-0.63%)
Jul 31, 2020 53.63 53.90 53.01 53.85 1,198,100 +0.08(+0.15%)
Jul 30, 2020 53.22 53.95 52.63 53.77 1,030,929 -0.24(-0.44%)
Jul 29, 2020 53.79 54.11 53.50 54.01 640,642 +0.39(+0.73%)
Jul 28, 2020 52.79 53.94 52.58 53.62 1,108,571 +0.75(+1.42%)
Jul 27, 2020 53.01 53.13 52.36 52.87 1,234,564 -0.25(-0.47%)
Jul 24, 2020 53.45 54.00 52.81 53.12 1,418,400 -0.13(-0.24%)
Jul 23, 2020 52.70 53.44 52.67 53.25 1,600,244 +0.70(+1.33%)
Jul 22, 2020 50.35 52.61 50.27 52.55 1,449,377 +1.82(+3.59%)
Jul 21, 2020 50.39 51.43 50.26 50.73 1,159,050 +0.28(+0.56%)
Jul 20, 2020 50.55 50.90 50.25 50.45 801,552 -0.32(-0.63%)
Jul 17, 2020 50.00 50.83 49.87 50.77 1,328,100 +1.04(+2.09%)
Jul 16, 2020 49.31 49.94 49.25 49.73 870,624 +0.36(+0.73%)
Jul 15, 2020 50.04 50.54 49.34 49.37 1,283,802 -0.12(-0.24%)
Jul 14, 2020 49.29 49.66 48.89 49.49 1,860,761 +0.55(+1.11%)
Jul 13, 2020 48.93 49.33 48.66 48.95 2,216,278 -0.10(-0.19%)
Jul 10, 2020 48.30 49.30 48.30 49.04 895,100 +0.79(+1.64%)
Jul 09, 2020 48.37 48.47 47.52 48.25 1,346,600 -0.26(-0.54%)
Jul 08, 2020 48.42 48.73 48.05 48.51 1,344,028 +0.04(+0.08%)
Jul 07, 2020 48.58 48.73 48.11 48.47 1,706,139 -0.53(-1.08%)
Jul 06, 2020 49.75 50.19 48.76 49.00 1,532,117 -0.42(-0.85%)
Jul 02, 2020 49.32 49.63 49.09 49.42 1,148,000 +0.66(+1.35%)
Jul 01, 2020 47.77 48.96 47.68 48.76 959,704 +0.92(+1.92%)
Jun 30, 2020 47.41 48.14 47.29 47.84 1,489,060 +0.44(+0.93%)
Jun 29, 2020 47.61 47.64 46.72 47.40 1,321,030 +0.35(+0.74%)
Jun 26, 2020 46.83 47.56 46.40 47.05 3,342,600 +0.28(+0.60%)
Jun 25, 2020 47.06 47.18 46.15 46.77 1,753,367 -0.35(-0.74%)
Jun 24, 2020 47.40 47.61 46.57 47.12 2,309,500 -0.77(-1.61%)
Jun 23, 2020 48.96 49.67 47.67 47.89 1,056,725 -0.60(-1.23%)
Jun 22, 2020 47.99 48.71 47.51 48.49 1,270,440 +0.49(+1.03%)
Jun 19, 2020 49.77 49.77 47.86 47.99 4,681,200 -1.04(-2.12%)
Jun 18, 2020 48.63 49.10 48.41 49.03 881,007 +0.12(+0.25%)
Jun 17, 2020 49.28 49.42 48.27 48.91 1,170,073 -0.09(-0.18%)
Jun 16, 2020 49.77 50.34 48.71 49.00 1,396,174 +0.08(+0.16%)
Jun 15, 2020 47.48 49.36 47.22 48.92 1,062,335 +0.37(+0.76%)
Jun 12, 2020 49.60 49.60 48.10 48.55 1,614,600 -0.14(-0.29%)
Jun 11, 2020 49.97 50.38 48.23 48.69 1,609,631 -2.03(-4.00%)
Jun 10, 2020 50.54 51.19 50.40 50.72 1,113,809 -0.05(-0.10%)
Jun 09, 2020 51.75 52.26 50.42 50.77 1,083,865 -1.55(-2.96%)
Jun 08, 2020 50.57 52.47 50.05 52.32 1,378,453 +1.68(+3.32%)
Jun 05, 2020 50.65 51.69 50.35 50.64 1,103,000 +0.54(+1.08%)
Jun 04, 2020 50.61 51.01 49.63 50.10 1,666,398 -0.94(-1.84%)
Jun 03, 2020 50.62 51.43 50.27 51.04 1,361,867 +0.88(+1.75%)
Jun 02, 2020 49.55 50.20 49.21 50.16 1,553,123 +0.70(+1.42%)
Jun 01, 2020 49.32 49.69 48.76 49.46 989,308 +0.10(+0.20%)
May 29, 2020 48.48 49.72 48.40 49.36 1,858,800 +0.50(+1.02%)
May 28, 2020 47.91 49.04 47.54 48.86 1,276,230 +1.53(+3.23%)
May 27, 2020 47.74 47.89 46.76 47.33 1,430,892 +0.42(+0.90%)
May 26, 2020 47.14 47.70 46.74 46.91 1,071,750 +0.53(+1.14%)
May 22, 2020 46.10 46.41 45.96 46.38 875,000 +0.35(+0.76%)
May 21, 2020 46.41 46.89 45.99 46.03 983,674 -0.63(-1.35%)
May 20, 2020 46.63 47.42 46.38 46.66 881,974 +0.34(+0.73%)
May 19, 2020 47.35 47.65 46.31 46.32 1,075,114 -1.42(-2.97%)
May 18, 2020 47.26 48.08 47.02 47.74 1,170,362 +1.79(+3.90%)
May 15, 2020 45.72 46.06 44.74 45.95 3,747,400 +0.01(+0.02%)
May 14, 2020 45.16 46.21 44.36 45.94 1,510,806 +0.08(+0.17%)
May 13, 2020 45.95 46.25 45.39 45.86 1,966,147 -0.53(-1.15%)
May 12, 2020 46.97 47.12 46.06 46.40 1,317,058 -0.69(-1.45%)
May 11, 2020 47.84 47.84 46.45 47.08 1,238,299 -0.91(-1.90%)
May 08, 2020 47.47 48.21 46.55 47.99 1,311,900 +1.75(+3.78%)
May 07, 2020 46.88 47.41 46.12 46.24 1,403,383 +0.07(+0.15%)
May 06, 2020 48.22 48.37 46.08 46.17 1,716,480 -1.85(-3.85%)
May 05, 2020 47.61 48.43 47.50 48.02 976,707 +0.53(+1.12%)
May 04, 2020 47.41 47.71 46.60 47.49 1,296,461 +0.24(+0.51%)
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.