Alliant Energy Corp (NQ: LNT )

53.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.85 48.13 47.55 47.93 1,706,744 +0.53(+1.12%)
Sep 29, 2020 47.94 48.04 47.32 47.40 1,043,538 -0.38(-0.80%)
Sep 28, 2020 47.94 48.23 47.55 47.78 1,608,895 +0.13(+0.27%)
Sep 25, 2020 45.95 47.81 45.75 47.65 2,202,780 +1.32(+2.84%)
Sep 24, 2020 46.21 46.69 45.86 46.33 1,350,737 +0.09(+0.20%)
Sep 23, 2020 46.60 46.79 46.20 46.24 1,289,459 -0.17(-0.36%)
Sep 22, 2020 46.09 46.83 46.06 46.41 1,425,251 +0.17(+0.36%)
Sep 21, 2020 46.71 47.11 45.37 46.24 1,945,134 -1.07(-2.26%)
Sep 18, 2020 48.27 48.36 47.21 47.31 2,524,344 -1.11(-2.30%)
Sep 17, 2020 48.97 48.97 48.05 48.42 1,257,921 -0.82(-1.66%)
Sep 16, 2020 48.95 49.80 48.67 49.24 1,595,863 +0.28(+0.57%)
Sep 15, 2020 48.99 49.70 48.81 48.96 1,635,873 +0.40(+0.82%)
Sep 14, 2020 48.37 48.78 48.11 48.56 2,420,307 +0.44(+0.91%)
Sep 11, 2020 48.36 48.50 47.80 48.12 2,165,710 -0.20(-0.42%)
Sep 10, 2020 49.66 50.00 48.28 48.33 2,131,442 -1.58(-3.16%)
Sep 09, 2020 49.15 50.54 49.15 49.91 2,920,716 +1.05(+2.15%)
Sep 08, 2020 49.40 49.55 48.54 48.86 1,981,719 -0.59(-1.20%)
Sep 04, 2020 50.30 50.47 48.87 49.45 1,900,290 -0.63(-1.26%)
Sep 03, 2020 50.90 51.18 49.71 50.08 1,736,656 -0.64(-1.26%)
Sep 02, 2020 49.62 50.90 49.38 50.72 2,338,557 +1.09(+2.21%)
Sep 01, 2020 50.12 50.17 49.41 49.63 1,073,315 -0.62(-1.24%)
Aug 31, 2020 50.19 50.67 50.12 50.25 1,454,057 -0.16(-0.31%)
Aug 28, 2020 50.16 50.43 49.70 50.41 901,005 +0.30(+0.59%)
Aug 27, 2020 50.55 50.92 49.92 50.11 978,187 -0.04(-0.07%)
Aug 26, 2020 50.41 50.43 49.48 50.15 1,511,654 -0.19(-0.39%)
Aug 25, 2020 51.09 51.10 50.24 50.34 943,658 -0.37(-0.73%)
Aug 24, 2020 50.36 50.75 49.74 50.71 904,017 +0.53(+1.05%)
Aug 21, 2020 49.93 50.30 49.33 50.18 1,016,958 +0.43(+0.86%)
Aug 20, 2020 49.65 50.23 49.32 49.76 951,409 -0.19(-0.37%)
Aug 19, 2020 49.93 50.17 49.61 49.94 1,051,629 +0.16(+0.32%)
Aug 18, 2020 49.92 50.12 49.47 49.79 861,315 -0.23(-0.46%)
Aug 17, 2020 50.15 50.55 49.82 50.02 1,218,963 +0.12(+0.24%)
Aug 14, 2020 50.18 50.49 49.79 49.90 741,623 -0.19(-0.39%)
Aug 13, 2020 50.20 50.23 49.55 50.09 1,273,413 +0.05(+0.09%)
Aug 12, 2020 50.06 50.52 49.69 50.05 953,151 +0.25(+0.50%)
Aug 11, 2020 51.59 51.59 49.64 49.79 982,147 -1.57(-3.05%)
Aug 10, 2020 51.07 51.59 50.70 51.36 1,218,372 +0.58(+1.15%)
Aug 07, 2020 48.78 51.15 48.46 50.78 1,590,579 +1.28(+2.59%)
Aug 06, 2020 48.96 49.60 48.58 49.50 1,377,558 +0.44(+0.89%)
Aug 05, 2020 50.22 50.27 48.95 49.06 1,842,688 -0.86(-1.73%)
Aug 04, 2020 49.68 50.23 49.56 49.92 1,267,295 +0.27(+0.54%)
Aug 03, 2020 49.86 49.96 49.03 49.66 846,855 -0.32(-0.63%)
Jul 31, 2020 49.77 50.02 49.19 49.97 1,291,106 +0.07(+0.15%)
Jul 30, 2020 49.39 50.06 48.84 49.90 1,110,958 +0.13(+0.26%)
Jul 29, 2020 49.56 49.86 49.30 49.77 695,265 +0.36(+0.73%)
Jul 28, 2020 48.64 49.70 48.45 49.41 1,203,092 +0.69(+1.42%)
Jul 27, 2020 48.85 48.96 48.25 48.72 1,339,828 -0.23(-0.47%)
Jul 24, 2020 49.25 49.76 48.66 48.95 1,539,338 -0.12(-0.24%)
Jul 23, 2020 48.56 49.24 48.53 49.07 1,736,687 +0.65(+1.33%)
Jul 22, 2020 46.39 48.48 46.32 48.42 1,572,957 +1.68(+3.59%)
Jul 21, 2020 46.43 47.39 46.31 46.74 1,257,875 +0.26(+0.56%)
Jul 20, 2020 46.58 46.90 46.30 46.49 869,895 -0.29(-0.63%)
Jul 17, 2020 46.07 46.84 45.95 46.78 1,441,339 +0.96(+2.09%)
Jul 16, 2020 45.44 46.02 45.38 45.82 944,857 +0.33(+0.73%)
Jul 15, 2020 46.11 46.57 45.46 45.49 1,393,264 -0.11(-0.24%)
Jul 14, 2020 45.42 45.76 45.05 45.60 2,019,417 +0.50(+1.11%)
Jul 13, 2020 45.09 45.46 44.84 45.10 2,405,247 -0.09(-0.19%)
Jul 10, 2020 44.51 45.43 44.51 45.19 971,420 +0.73(+1.64%)
Jul 09, 2020 44.57 44.67 43.79 44.46 1,461,416 -0.24(-0.54%)
Jul 08, 2020 44.62 44.90 44.27 44.70 1,458,625 +0.04(+0.08%)
Jul 07, 2020 44.76 44.90 44.33 44.66 1,851,611 -0.49(-1.08%)
Jul 06, 2020 45.84 46.25 44.93 45.15 1,662,751 -0.39(-0.85%)
Jul 02, 2020 45.45 45.74 45.23 45.54 1,245,883 +0.61(+1.35%)
Jul 01, 2020 44.02 45.11 43.93 44.93 1,041,532 +0.85(+1.92%)
Jun 30, 2020 43.69 44.36 43.57 44.08 1,616,023 +0.41(+0.93%)
Jun 29, 2020 43.87 43.90 43.04 43.68 1,433,666 +0.32(+0.74%)
Jun 26, 2020 43.15 43.82 42.75 43.35 3,627,604 +0.26(+0.60%)
Jun 25, 2020 43.36 43.47 42.52 43.10 1,902,866 -0.32(-0.74%)
Jun 24, 2020 43.68 43.87 42.91 43.42 2,506,418 -0.71(-1.61%)
Jun 23, 2020 45.11 45.77 43.92 44.13 1,146,825 -0.55(-1.23%)
Jun 22, 2020 44.22 44.88 43.78 44.68 1,378,763 +0.46(+1.03%)
Jun 19, 2020 45.86 45.86 44.10 44.22 5,080,339 -0.96(-2.12%)
Jun 18, 2020 44.81 45.24 44.61 45.18 956,125 +0.11(+0.25%)
Jun 17, 2020 45.41 45.54 44.48 45.07 1,269,838 -0.08(-0.18%)
Jun 16, 2020 45.86 46.38 44.88 45.15 1,515,217 +0.07(+0.16%)
Jun 15, 2020 43.75 45.48 43.51 45.08 1,152,914 +0.34(+0.76%)
Jun 12, 2020 45.70 45.70 44.32 44.74 1,752,267 -0.13(-0.29%)
Jun 11, 2020 46.04 46.42 44.44 44.86 1,746,875 -1.87(-4.00%)
Jun 10, 2020 46.57 47.17 46.44 46.74 1,208,777 -0.05(-0.10%)
Jun 09, 2020 47.68 48.15 46.46 46.78 1,176,280 -1.43(-2.96%)
Jun 08, 2020 46.60 48.35 46.12 48.21 1,495,985 +1.55(+3.32%)
Jun 05, 2020 46.67 47.63 46.39 46.66 1,197,046 +0.50(+1.08%)
Jun 04, 2020 46.63 47.00 45.73 46.16 1,808,482 -0.87(-1.84%)
Jun 03, 2020 46.64 47.39 46.32 47.03 1,477,985 +0.81(+1.75%)
Jun 02, 2020 45.66 46.26 45.34 46.22 1,685,549 +0.65(+1.42%)
Jun 01, 2020 45.45 45.79 44.93 45.57 1,073,660 +0.09(+0.20%)
May 29, 2020 44.67 45.81 44.60 45.48 2,017,289 +0.46(+1.02%)
May 28, 2020 44.15 45.19 43.80 45.02 1,385,046 +1.41(+3.23%)
May 27, 2020 43.99 44.13 43.09 43.61 1,552,896 +0.39(+0.90%)
May 26, 2020 43.44 43.95 43.07 43.22 1,163,132 +0.49(+1.14%)
May 22, 2020 42.48 42.76 42.35 42.74 949,606 +0.32(+0.76%)
May 21, 2020 42.76 43.21 42.38 42.41 1,067,546 -0.58(-1.35%)
May 20, 2020 42.97 43.69 42.74 42.99 957,174 +0.31(+0.73%)
May 19, 2020 43.63 43.91 42.67 42.68 1,166,782 -1.31(-2.97%)
May 18, 2020 43.55 44.30 43.33 43.99 1,270,152 +1.65(+3.90%)
May 15, 2020 42.13 42.44 41.23 42.34 4,066,919 +0.01(+0.02%)
May 14, 2020 41.61 42.58 40.87 42.33 1,639,623 +0.07(+0.17%)
May 13, 2020 42.34 42.62 41.82 42.26 2,133,789 -0.49(-1.15%)
May 12, 2020 43.28 43.42 42.44 42.75 1,429,356 -0.63(-1.45%)
May 11, 2020 44.08 44.08 42.80 43.38 1,343,881 -0.84(-1.90%)
May 08, 2020 43.74 44.42 42.89 44.22 1,423,758 +1.61(+3.78%)
May 07, 2020 43.20 43.69 42.49 42.61 1,523,041 +0.06(+0.15%)
May 06, 2020 44.43 44.57 42.46 42.54 1,862,834 -1.70(-3.85%)
May 05, 2020 43.87 44.63 43.77 44.25 1,059,985 +0.49(+1.12%)
May 04, 2020 43.69 43.96 42.94 43.76 1,407,002 +0.22(+0.51%)
May 01, 2020 44.39 44.56 43.13 43.54 1,510,036 -1.20(-2.68%)
Apr 30, 2020 45.24 45.43 44.17 44.74 1,494,918 -0.79(-1.74%)
Apr 29, 2020 46.79 46.93 45.18 45.53 2,270,297 -0.79(-1.71%)
Apr 28, 2020 46.59 46.98 45.80 46.32 1,395,564 +0.28(+0.62%)
Apr 27, 2020 45.95 46.40 45.73 46.04 1,654,085 +0.33(+0.72%)
Apr 24, 2020 45.77 46.09 44.71 45.71 1,490,615 -0.10(-0.22%)
Apr 23, 2020 46.72 46.79 45.39 45.81 1,189,319 -0.86(-1.84%)
Apr 22, 2020 46.14 47.19 45.57 46.67 1,203,580 +1.22(+2.68%)
Apr 21, 2020 44.78 45.57 44.27 45.45 1,144,999 -0.27(-0.58%)
Apr 20, 2020 47.62 48.04 45.59 45.72 1,252,780 -2.63(-5.45%)
Apr 17, 2020 47.77 48.63 47.20 48.35 769,801 +1.15(+2.44%)
Apr 16, 2020 47.36 47.94 46.55 47.20 800,729 +0.10(+0.21%)
Apr 15, 2020 48.30 48.74 46.84 47.10 1,096,987 -1.94(-3.95%)
Apr 14, 2020 47.98 49.16 47.71 49.04 1,644,240 +2.14(+4.56%)
Apr 13, 2020 48.08 48.45 46.34 46.90 793,159 -1.70(-3.50%)
Apr 09, 2020 47.11 49.80 47.11 48.60 1,477,494 +1.75(+3.73%)
Apr 08, 2020 44.01 47.24 43.70 46.85 2,153,787 +2.93(+6.66%)
Apr 07, 2020 44.85 44.96 43.61 43.92 2,682,397 +0.18(+0.42%)
Apr 06, 2020 42.50 44.52 42.16 43.74 1,445,156 +2.45(+5.94%)
Apr 03, 2020 42.41 43.30 40.92 41.29 1,625,986 -1.62(-3.77%)
Apr 02, 2020 40.27 43.25 39.88 42.91 1,817,468 +1.78(+4.34%)
Apr 01, 2020 42.91 42.91 40.21 41.13 2,065,867 -3.04(-6.88%)
Mar 31, 2020 45.42 46.17 43.91 44.16 3,148,302 -2.09(-4.51%)
Mar 30, 2020 44.24 46.45 43.30 46.25 2,369,169 +2.58(+5.91%)
Mar 27, 2020 42.41 45.11 41.77 43.67 1,924,394 -0.14(-0.31%)
Mar 26, 2020 40.46 44.46 40.40 43.81 3,159,406 +3.40(+8.42%)
Mar 25, 2020 39.39 41.97 37.05 40.40 3,819,629 +0.29(+0.73%)
Mar 24, 2020 37.50 40.26 35.98 40.11 4,445,698 +3.54(+9.68%)
Mar 23, 2020 36.84 37.24 34.44 36.57 3,120,695 -0.65(-1.74%)
Mar 20, 2020 41.21 41.28 36.77 37.22 3,598,603 -3.96(-9.62%)
Mar 19, 2020 44.85 45.18 40.71 41.18 2,467,926 -3.60(-8.05%)
Mar 18, 2020 45.79 47.15 42.75 44.78 3,100,909 -3.11(-6.49%)
Mar 17, 2020 44.45 49.33 44.36 47.89 4,464,717 +4.40(+10.11%)
Mar 16, 2020 43.78 45.99 42.46 43.49 4,873,579 -3.05(-6.56%)
Mar 13, 2020 45.65 46.73 43.49 46.55 2,597,861 +2.49(+5.65%)
Mar 12, 2020 44.58 47.31 41.49 44.06 3,398,106 -3.12(-6.61%)
Mar 11, 2020 48.30 49.20 46.56 47.18 3,428,685 -2.20(-4.46%)
Mar 10, 2020 50.09 51.25 47.52 49.38 3,672,479 -0.15(-0.30%)
Mar 09, 2020 49.95 51.59 48.64 49.53 3,700,061 -3.05(-5.79%)
Mar 06, 2020 51.23 52.79 50.26 52.58 2,700,538 +0.09(+0.17%)
Mar 05, 2020 52.15 53.06 51.74 52.48 1,769,309 -0.43(-0.81%)
Mar 04, 2020 50.68 53.18 50.29 52.91 1,828,948 +2.83(+5.64%)
Mar 03, 2020 50.56 51.71 49.90 50.09 2,458,931 -0.54(-1.07%)
Mar 02, 2020 47.75 50.73 47.67 50.63 2,410,982 +2.96(+6.22%)
Feb 28, 2020 49.06 49.38 46.87 47.66 3,727,960 -2.59(-5.15%)
Feb 27, 2020 52.89 53.07 50.16 50.25 2,422,522 -2.63(-4.98%)
Feb 26, 2020 53.10 53.74 52.86 52.89 2,479,802 -0.16(-0.31%)
Feb 25, 2020 53.87 54.42 53.00 53.05 2,048,970 -0.75(-1.40%)
Feb 24, 2020 54.34 54.69 53.71 53.81 1,810,398 -0.28(-0.52%)
Feb 21, 2020 54.55 55.12 53.97 54.08 2,618,965 -0.39(-0.72%)
Feb 20, 2020 54.30 54.57 54.06 54.48 1,438,463 +0.10(+0.18%)
Feb 19, 2020 55.01 55.01 54.31 54.38 1,039,165 -0.64(-1.16%)
Feb 18, 2020 54.83 55.13 54.63 55.02 1,049,106 +0.39(+0.71%)
Feb 14, 2020 54.39 54.67 54.26 54.63 1,251,364 +0.33(+0.61%)
Feb 13, 2020 53.62 54.31 53.52 54.30 1,552,479 +0.66(+1.23%)
Feb 12, 2020 53.23 53.76 53.18 53.65 1,207,289 +0.25(+0.46%)
Feb 11, 2020 53.47 53.72 53.35 53.40 1,174,299 -0.03(-0.05%)
Feb 10, 2020 53.49 53.56 53.24 53.43 1,367,781 +0.08(+0.15%)
Feb 07, 2020 53.75 53.93 53.33 53.34 1,366,507 -0.18(-0.34%)
Feb 06, 2020 53.66 53.86 53.42 53.53 2,231,403 -0.03(-0.05%)
Feb 05, 2020 53.50 53.85 53.31 53.55 1,734,308 -0.09(-0.17%)
Feb 04, 2020 54.36 54.50 53.56 53.65 1,426,842 -0.79(-1.44%)
Feb 03, 2020 54.49 54.61 54.20 54.43 1,365,249 +0.15(+0.27%)
Jan 31, 2020 54.19 54.63 54.06 54.29 1,262,080 -0.05(-0.10%)
Jan 30, 2020 53.88 54.39 53.54 54.34 1,253,580 +0.66(+1.23%)
Jan 29, 2020 53.84 53.84 53.40 53.68 1,354,307 -0.06(-0.12%)
Jan 28, 2020 53.66 53.92 53.32 53.75 2,024,575 +0.29(+0.54%)
Jan 27, 2020 53.62 54.00 53.24 53.46 1,272,816 -0.09(-0.17%)
Jan 24, 2020 53.12 53.63 53.01 53.55 1,420,255 +0.43(+0.80%)
Jan 23, 2020 52.50 53.15 52.40 53.12 1,461,694 +0.65(+1.23%)
Jan 22, 2020 52.30 52.66 52.21 52.47 1,329,154 +0.35(+0.68%)
Jan 21, 2020 52.00 52.28 51.64 52.12 2,004,503 +0.18(+0.35%)
Jan 17, 2020 51.67 52.01 51.26 51.94 2,455,870 +0.35(+0.67%)
Jan 16, 2020 51.33 51.60 51.12 51.59 1,435,792 +0.47(+0.92%)
Jan 15, 2020 50.73 51.17 50.67 51.12 1,578,451 +0.58(+1.15%)
Jan 14, 2020 50.54 50.68 50.12 50.54 1,253,004 +0.04(+0.07%)
Jan 13, 2020 50.11 50.68 49.99 50.50 1,286,213 +0.46(+0.93%)
Jan 10, 2020 49.68 50.17 49.58 50.04 1,418,824 +0.49(+0.99%)
Jan 09, 2020 48.94 49.60 48.78 49.55 2,057,721 +0.55(+1.13%)
Jan 08, 2020 48.90 49.14 48.75 48.99 1,655,506 +0.11(+0.22%)
Jan 07, 2020 48.75 48.92 48.45 48.88 1,997,594 +0.05(+0.09%)
Jan 06, 2020 48.88 49.18 48.66 48.84 2,845,946 -0.05(-0.09%)
Jan 03, 2020 48.77 49.38 48.67 48.88 1,074,243 +0.15(+0.32%)
Jan 02, 2020 49.68 49.77 48.51 48.73 1,526,789 -0.99(-1.99%)
Dec 31, 2019 49.44 49.76 49.30 49.72 1,595,792 +0.31(+0.63%)
Dec 30, 2019 49.25 49.44 49.15 49.41 916,256 +0.04(+0.07%)
Dec 27, 2019 49.14 49.40 49.02 49.38 2,081,684 +0.11(+0.22%)
Dec 26, 2019 49.29 49.41 49.08 49.27 1,255,150 -0.05(-0.09%)
Dec 24, 2019 49.27 49.32 48.88 49.31 1,057,075 -0.03(-0.06%)
Dec 23, 2019 49.98 50.25 49.23 49.34 1,983,919 -0.59(-1.18%)
Dec 20, 2019 50.01 50.34 49.24 49.93 4,667,969 +0.66(+1.35%)
Dec 19, 2019 49.48 49.48 48.89 49.27 1,561,256 -0.05(-0.11%)
Dec 18, 2019 49.14 49.35 48.81 49.32 4,387,911 +0.37(+0.75%)
Dec 17, 2019 48.73 49.20 48.54 48.95 1,445,503 +0.36(+0.74%)
Dec 16, 2019 48.21 48.60 47.95 48.59 1,455,918 +0.50(+1.05%)
Dec 13, 2019 47.77 48.14 47.47 48.09 1,737,763 +0.30(+0.64%)
Dec 12, 2019 48.16 48.29 47.63 47.79 1,317,806 -0.41(-0.85%)
Dec 11, 2019 48.11 48.34 47.88 48.19 1,155,843 +0.08(+0.17%)
Dec 10, 2019 48.09 48.40 47.96 48.11 1,050,329 +0.06(+0.13%)
Dec 09, 2019 48.42 48.51 47.96 48.05 1,851,163 -0.21(-0.43%)
Dec 06, 2019 48.20 48.42 47.99 48.26 1,267,939 -0.05(-0.11%)
Dec 05, 2019 48.22 48.33 48.00 48.31 819,289 +0.00(+0.00%)
Dec 04, 2019 47.69 48.39 47.69 48.31 1,359,432 +0.43(+0.89%)
Dec 03, 2019 47.83 48.12 47.78 47.89 1,712,796 +0.25(+0.51%)
Dec 02, 2019 47.95 48.19 47.58 47.64 1,489,549 -0.52(-1.08%)
Nov 29, 2019 48.38 48.58 47.63 48.16 643,049 -0.05(-0.09%)
Nov 27, 2019 48.15 48.31 47.80 48.20 1,149,741 +0.07(+0.15%)
Nov 26, 2019 47.91 48.27 47.82 48.13 2,645,672 +0.20(+0.42%)
Nov 25, 2019 48.53 48.64 47.84 47.93 1,367,290 -0.58(-1.20%)
Nov 22, 2019 48.65 48.73 48.22 48.51 1,068,080 +0.01(+0.02%)
Nov 21, 2019 48.71 48.77 48.06 48.50 2,034,962 +0.22(+0.45%)
Nov 20, 2019 47.84 48.32 47.72 48.29 1,558,489 +0.51(+1.06%)
Nov 19, 2019 47.88 48.13 47.61 47.78 1,788,448 -0.25(-0.51%)
Nov 18, 2019 48.29 48.69 47.94 48.02 1,626,111 -0.03(-0.06%)
Nov 15, 2019 48.27 48.34 47.78 48.05 1,908,237 -0.16(-0.34%)
Nov 14, 2019 48.29 48.43 47.84 48.21 2,778,972 +0.39(+0.82%)
Nov 13, 2019 47.54 48.10 47.12 47.82 2,437,616 +0.86(+1.84%)
Nov 12, 2019 46.74 47.07 46.71 46.96 1,486,077 +0.07(+0.16%)
Nov 11, 2019 46.83 48.06 46.70 46.89 1,196,446 -0.07(-0.15%)
Nov 08, 2019 46.57 47.18 46.42 46.96 1,744,586 +0.16(+0.35%)
Nov 07, 2019 47.79 48.00 46.28 46.79 2,951,725 -0.36(-0.77%)
Nov 06, 2019 47.24 47.59 46.99 47.16 2,457,508 +0.17(+0.37%)
Nov 05, 2019 47.24 47.39 46.77 46.99 2,136,405 -0.43(-0.90%)
Nov 04, 2019 48.21 48.24 47.21 47.41 1,677,792 -0.77(-1.60%)
Nov 01, 2019 48.48 48.61 48.05 48.19 1,534,492 -0.28(-0.58%)
Oct 31, 2019 48.06 48.54 47.91 48.47 1,851,279 +0.35(+0.74%)
Oct 30, 2019 47.52 48.16 47.50 48.11 1,414,664 +0.71(+1.50%)
Oct 29, 2019 47.58 47.69 47.31 47.40 1,204,180 -0.19(-0.40%)
Oct 28, 2019 47.72 48.11 47.40 47.59 1,825,468 -0.41(-0.85%)
Oct 25, 2019 48.39 48.47 47.81 47.99 1,361,222 -0.43(-0.89%)
Oct 24, 2019 48.48 48.75 48.26 48.43 1,523,165 +0.02(+0.04%)
Oct 23, 2019 48.16 48.43 48.08 48.41 1,637,736 +0.24(+0.51%)
Oct 22, 2019 48.11 48.33 47.99 48.17 1,574,021 +0.20(+0.41%)
Oct 21, 2019 47.90 48.05 47.49 47.97 1,219,407 +0.15(+0.32%)
Oct 18, 2019 47.58 47.86 47.26 47.81 1,399,892 +0.22(+0.46%)
Oct 17, 2019 47.21 47.67 47.09 47.60 1,174,552 +0.41(+0.86%)
Oct 16, 2019 46.70 47.22 46.55 47.19 1,032,431 +0.27(+0.58%)
Oct 15, 2019 47.07 47.47 46.56 46.92 1,424,650 -0.35(-0.74%)
Oct 14, 2019 47.96 47.98 47.15 47.27 1,101,052 -0.58(-1.22%)
Oct 11, 2019 48.06 48.28 47.51 47.85 1,396,014 -0.42(-0.87%)
Oct 10, 2019 48.09 48.46 47.75 48.27 972,682 -0.04(-0.08%)
Oct 09, 2019 48.20 48.50 48.08 48.32 833,284 +0.13(+0.27%)
Oct 08, 2019 48.53 48.64 48.09 48.18 1,127,459 -0.35(-0.73%)
Oct 07, 2019 49.01 49.01 48.50 48.54 1,254,982 -0.51(-1.05%)
Oct 04, 2019 48.28 49.12 48.25 49.05 1,138,507 +0.88(+1.82%)
Oct 03, 2019 48.03 48.31 47.95 48.18 1,284,557 +0.06(+0.13%)
Oct 02, 2019 48.59 48.75 47.96 48.11 1,039,359 -0.52(-1.08%)
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.