Alliant Energy Corp (NQ: LNT )

51.25 -1.80 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 54.59 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 52.59 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 51.52 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 54.02 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 53.80 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 54.41 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 49.34 48.66 48.95 2,216,278 -0.09(-0.19%)
Jul 10, 2020 48.30 49.30 48.30 49.04 895,100 +0.79(+1.64%)
Jul 09, 2020 48.37 48.48 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 -0.59(-1.23%)
Jun 22, 2020 47.99 48.71 47.51 48.48 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 48.70 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 -0.54(-1.15%)
May 12, 2020 46.97 47.12 46.06 46.40 1,317,058 -0.68(-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%)
May 01, 2020 48.18 48.36 46.80 47.25 1,391,400 -1.30(-2.68%)
Apr 30, 2020 49.10 49.30 47.94 48.55 1,377,469 -0.86(-1.74%)
Apr 29, 2020 50.78 50.93 49.03 49.41 2,091,930 -1.24(-2.45%)
Apr 28, 2020 50.94 51.37 50.08 50.65 1,276,274 +0.31(+0.62%)
Apr 27, 2020 50.25 50.74 50.00 50.34 1,512,697 +0.36(+0.72%)
Apr 24, 2020 50.05 50.40 48.89 49.98 1,363,200 -0.11(-0.22%)
Apr 23, 2020 51.09 51.16 49.63 50.09 1,087,658 -0.94(-1.84%)
Apr 22, 2020 50.45 51.60 49.83 51.03 1,100,700 +1.33(+2.68%)
Apr 21, 2020 48.97 49.83 48.41 49.70 1,047,127 -0.29(-0.58%)
Apr 20, 2020 52.07 52.53 49.85 49.99 1,145,695 -2.88(-5.45%)
Apr 17, 2020 52.23 53.17 51.61 52.87 704,000 +1.26(+2.44%)
Apr 16, 2020 51.79 52.42 50.90 51.61 732,284 +0.11(+0.21%)
Apr 15, 2020 52.82 53.30 51.22 51.50 1,003,219 -2.12(-3.95%)
Apr 14, 2020 52.46 53.75 52.17 53.62 1,503,693 +2.34(+4.56%)
Apr 13, 2020 52.57 52.98 50.67 51.28 725,361 -1.86(-3.50%)
Apr 09, 2020 51.51 54.45 51.51 53.14 1,351,200 +1.91(+3.73%)
Apr 08, 2020 48.12 51.66 47.79 51.23 1,969,685 +3.20(+6.66%)
Apr 07, 2020 49.04 49.16 47.69 48.03 2,453,110 +0.20(+0.42%)
Apr 06, 2020 46.47 48.68 46.10 47.83 1,321,627 +2.68(+5.94%)
Apr 03, 2020 46.37 47.35 44.74 45.15 1,487,000 -1.77(-3.77%)
Apr 02, 2020 44.03 47.29 43.61 46.92 1,662,114 +1.95(+4.34%)
Apr 01, 2020 46.92 46.92 43.97 44.97 1,889,280 -3.32(-6.88%)
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%)
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.