Alliant Energy Corp (NQ: LNT )

56.74 -0.88 (-1.53%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.00 57.00 55.58 55.98 1,294,471 -0.77(-1.36%)
Sep 29, 2021 55.82 56.95 55.74 56.75 1,180,729 +0.94(+1.68%)
Sep 28, 2021 56.19 56.33 55.54 55.81 1,153,376 -0.39(-0.69%)
Sep 27, 2021 57.07 57.67 56.14 56.20 1,179,940 -0.91(-1.59%)
Sep 24, 2021 57.37 57.68 57.06 57.11 799,022 -0.14(-0.24%)
Sep 23, 2021 57.48 57.98 57.19 57.25 630,946 -0.19(-0.33%)
Sep 22, 2021 57.72 57.93 57.13 57.44 700,727 -0.08(-0.14%)
Sep 21, 2021 58.11 58.45 57.46 57.52 669,404 -0.38(-0.66%)
Sep 20, 2021 57.95 58.38 57.31 57.90 1,017,484 +0.07(+0.12%)
Sep 17, 2021 58.55 58.97 57.63 57.83 2,231,021 -0.82(-1.40%)
Sep 16, 2021 59.60 59.60 58.59 58.65 820,010 -0.62(-1.05%)
Sep 15, 2021 59.02 59.73 58.91 59.27 893,705 -0.01(-0.02%)
Sep 14, 2021 59.44 59.66 59.08 59.28 631,855 -0.15(-0.25%)
Sep 13, 2021 60.26 60.42 59.25 59.43 824,989 -0.34(-0.57%)
Sep 10, 2021 60.70 60.83 59.70 59.77 959,750 -0.94(-1.55%)
Sep 09, 2021 60.92 61.18 60.60 60.71 1,059,090 -0.37(-0.61%)
Sep 08, 2021 59.62 61.50 59.51 61.08 1,250,419 +1.33(+2.23%)
Sep 07, 2021 60.96 61.02 59.70 59.75 1,219,995 -1.72(-2.80%)
Sep 03, 2021 61.98 62.02 61.42 61.47 681,640 -0.58(-0.93%)
Sep 02, 2021 61.81 62.16 61.67 62.05 847,851 +0.41(+0.67%)
Sep 01, 2021 60.97 61.95 60.74 61.64 921,212 +0.85(+1.40%)
Aug 31, 2021 60.92 61.35 60.50 60.79 954,363 -0.10(-0.16%)
Aug 30, 2021 60.70 61.05 60.59 60.89 580,173 +0.05(+0.08%)
Aug 27, 2021 60.78 61.14 60.48 60.84 671,168 +0.25(+0.41%)
Aug 26, 2021 60.61 60.74 60.22 60.59 853,196 +0.03(+0.05%)
Aug 25, 2021 60.56 60.83 60.22 60.56 936,292 -0.10(-0.16%)
Aug 24, 2021 60.90 61.02 60.15 60.66 1,000,315 -0.31(-0.51%)
Aug 23, 2021 62.18 62.18 60.94 60.97 1,106,720 -1.21(-1.95%)
Aug 20, 2021 61.46 62.35 61.13 62.18 1,181,074 +0.70(+1.14%)
Aug 19, 2021 61.29 61.81 61.27 61.48 936,826 +0.06(+0.10%)
Aug 18, 2021 61.72 61.72 61.10 61.42 924,942 -0.32(-0.52%)
Aug 17, 2021 60.97 61.75 60.97 61.74 1,016,913 +0.10(+0.16%)
Aug 16, 2021 61.35 61.82 60.94 61.64 1,090,027 +0.57(+0.93%)
Aug 13, 2021 60.86 61.13 60.66 61.07 831,937 +0.41(+0.68%)
Aug 12, 2021 60.80 61.06 60.58 60.66 856,069 -0.17(-0.28%)
Aug 11, 2021 60.76 61.16 60.45 60.83 832,246 +0.32(+0.53%)
Aug 10, 2021 60.67 60.75 60.39 60.51 711,388 -0.18(-0.30%)
Aug 09, 2021 61.10 61.20 60.37 60.69 746,779 -0.11(-0.18%)
Aug 06, 2021 59.71 61.22 59.32 60.80 1,185,646 +0.33(+0.55%)
Aug 05, 2021 60.15 60.54 59.71 60.47 1,210,114 +0.54(+0.90%)
Aug 04, 2021 59.75 60.00 59.03 59.93 1,132,729 -0.05(-0.08%)
Aug 03, 2021 59.25 60.03 59.03 59.98 1,482,005 +0.83(+1.40%)
Aug 02, 2021 58.56 59.19 58.42 59.15 928,440 +0.62(+1.06%)
Jul 30, 2021 58.89 59.43 58.45 58.53 932,463 -0.38(-0.65%)
Jul 29, 2021 59.09 59.25 58.60 58.91 731,246 -0.46(-0.77%)
Jul 28, 2021 59.72 59.84 58.95 59.37 1,226,565 -0.38(-0.64%)
Jul 27, 2021 58.56 59.91 58.40 59.75 1,028,551 +1.15(+1.96%)
Jul 26, 2021 58.68 58.89 58.06 58.60 769,968 -0.01(-0.02%)
Jul 23, 2021 57.61 58.65 57.61 58.61 762,205 +1.05(+1.82%)
Jul 22, 2021 57.34 57.81 57.17 57.56 994,489 +0.14(+0.24%)
Jul 21, 2021 58.09 58.53 57.38 57.42 992,136 -0.89(-1.53%)
Jul 20, 2021 58.16 59.23 58.08 58.31 1,165,774 +0.26(+0.45%)
Jul 19, 2021 58.70 58.79 57.36 58.05 1,473,836 -0.50(-0.85%)
Jul 16, 2021 57.81 58.89 57.78 58.55 1,078,357 +0.74(+1.28%)
Jul 15, 2021 56.99 57.85 56.93 57.81 969,707 +0.58(+1.01%)
Jul 14, 2021 56.68 57.40 56.33 57.23 771,372 +0.70(+1.24%)
Jul 13, 2021 56.89 56.99 56.28 56.53 834,998 -0.41(-0.72%)
Jul 12, 2021 56.64 57.09 56.30 56.94 927,890 +0.18(+0.32%)
Jul 09, 2021 56.71 56.98 55.84 56.76 2,105,173 -0.08(-0.14%)
Jul 08, 2021 56.81 57.05 56.49 56.84 766,118 +0.01(+0.02%)
Jul 07, 2021 56.49 56.89 56.05 56.83 812,336 +0.44(+0.78%)
Jul 06, 2021 55.83 56.44 55.17 56.39 1,279,828 -0.03(-0.05%)
Jul 02, 2021 56.21 56.47 56.01 56.42 917,451 +0.15(+0.27%)
Jul 01, 2021 56.12 56.59 55.59 56.27 1,116,887 +0.51(+0.91%)
Jun 30, 2021 55.76 55.95 55.33 55.76 958,394 +0.02(+0.04%)
Jun 29, 2021 56.98 57.33 55.56 55.74 1,295,652 -1.37(-2.40%)
Jun 28, 2021 57.26 57.56 56.92 57.11 722,480 -0.02(-0.04%)
Jun 25, 2021 56.29 57.15 56.28 57.13 823,543 +0.71(+1.26%)
Jun 24, 2021 56.83 56.83 56.25 56.42 1,008,465 -0.33(-0.58%)
Jun 23, 2021 57.30 57.45 56.38 56.75 1,597,441 -0.48(-0.84%)
Jun 22, 2021 57.31 57.74 57.18 57.23 1,146,083 -0.10(-0.17%)
Jun 21, 2021 56.37 57.47 56.14 57.33 1,402,586 +1.00(+1.78%)
Jun 18, 2021 57.87 58.19 56.18 56.33 2,171,548 -1.79(-3.08%)
Jun 17, 2021 57.47 58.25 57.29 58.12 1,143,217 +0.55(+0.96%)
Jun 16, 2021 58.60 58.96 57.54 57.57 1,293,861 -1.18(-2.01%)
Jun 15, 2021 58.49 59.10 58.24 58.75 753,000 +0.18(+0.31%)
Jun 14, 2021 58.51 58.64 58.15 58.57 1,071,728 -0.01(-0.02%)
Jun 11, 2021 58.52 58.64 58.26 58.58 845,229 +0.04(+0.07%)
Jun 10, 2021 58.44 58.66 58.20 58.54 818,246 +0.24(+0.41%)
Jun 09, 2021 57.83 58.38 57.63 58.30 964,277 +0.71(+1.23%)
Jun 08, 2021 58.14 58.32 57.12 57.59 1,915,605 -0.51(-0.88%)
Jun 07, 2021 58.23 58.38 57.91 58.10 1,046,025 -0.01(-0.02%)
Jun 04, 2021 58.29 58.43 57.88 58.11 754,668 -0.02(-0.03%)
Jun 03, 2021 57.28 58.38 57.28 58.13 1,450,023 +0.53(+0.92%)
Jun 02, 2021 57.04 57.83 56.76 57.60 1,048,120 +0.61(+1.07%)
Jun 01, 2021 57.27 57.65 56.78 56.99 1,072,767 -0.16(-0.28%)
May 28, 2021 57.05 57.45 56.90 57.15 1,506,049 +0.40(+0.70%)
May 27, 2021 57.61 57.81 56.75 56.75 7,705,925 -0.76(-1.32%)
May 26, 2021 57.58 57.92 57.35 57.51 1,746,536 -0.09(-0.16%)
May 25, 2021 58.03 58.10 57.42 57.60 1,501,940 -0.46(-0.79%)
May 24, 2021 58.38 58.53 58.02 58.06 1,257,291 -0.05(-0.09%)
May 21, 2021 57.49 58.25 57.49 58.11 1,866,299 +0.35(+0.61%)
May 20, 2021 57.72 58.25 57.66 57.76 1,481,861 +0.06(+0.10%)
May 19, 2021 57.57 57.78 57.05 57.70 1,823,757 +0.10(+0.17%)
May 18, 2021 57.59 58.04 56.89 57.60 2,958,448 +1.12(+1.98%)
May 17, 2021 57.09 57.25 56.37 56.48 1,339,611 -0.28(-0.49%)
May 14, 2021 57.02 57.54 56.75 56.76 1,106,578 -0.12(-0.21%)
May 13, 2021 55.69 57.17 55.47 56.88 978,880 +1.07(+1.92%)
May 12, 2021 56.92 56.96 55.72 55.81 1,237,840 -1.16(-2.04%)
May 11, 2021 58.04 58.19 56.39 56.97 1,577,885 -0.98(-1.69%)
May 10, 2021 57.24 58.17 57.00 57.95 1,640,726 +1.21(+2.13%)
May 07, 2021 56.19 57.00 56.14 56.74 1,722,355 +0.17(+0.30%)
May 06, 2021 55.77 56.57 55.59 56.57 1,355,169 +0.96(+1.73%)
May 05, 2021 56.68 56.68 54.88 55.61 1,264,797 -0.92(-1.63%)
May 04, 2021 56.11 56.55 55.88 56.53 1,167,102 +0.36(+0.64%)
May 03, 2021 56.08 56.73 55.95 56.17 1,673,203 +0.00(+0.00%)
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%)
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.