Alliant Energy Corp (NQ: LNT )

54.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 54.99 56.52 54.76 56.30 1,643,734 +1.23(+2.23%)
Nov 29, 2022 55.32 55.55 54.61 55.07 1,673,961 -0.71(-1.27%)
Nov 28, 2022 55.96 56.21 55.51 55.78 1,306,344 -0.67(-1.19%)
Nov 25, 2022 56.25 56.67 56.21 56.45 337,532 +0.48(+0.86%)
Nov 23, 2022 55.36 56.01 55.22 55.97 947,685 +0.55(+0.99%)
Nov 22, 2022 54.13 55.84 53.82 55.42 1,438,802 +0.08(+0.14%)
Nov 21, 2022 55.38 55.89 55.13 55.34 1,099,063 +0.08(+0.14%)
Nov 18, 2022 54.33 55.41 54.29 55.26 1,537,558 +1.49(+2.77%)
Nov 17, 2022 53.98 54.12 53.19 53.77 1,178,224 -0.74(-1.36%)
Nov 16, 2022 53.63 54.72 53.63 54.51 1,197,102 +0.88(+1.64%)
Nov 15, 2022 53.77 54.02 52.88 53.63 1,209,639 +0.31(+0.58%)
Nov 14, 2022 54.04 54.25 53.32 53.32 1,277,682 -0.61(-1.13%)
Nov 11, 2022 55.14 55.41 53.84 53.93 2,150,782 -1.59(-2.86%)
Nov 10, 2022 54.68 55.63 53.71 55.52 2,730,810 +2.18(+4.09%)
Nov 09, 2022 52.83 54.12 52.77 53.34 2,063,893 +0.36(+0.68%)
Nov 08, 2022 51.50 53.42 51.06 52.98 2,948,202 +1.41(+2.73%)
Nov 07, 2022 52.78 52.95 50.83 51.57 2,444,731 -1.15(-2.18%)
Nov 04, 2022 52.15 52.83 51.69 52.72 1,341,926 +0.57(+1.09%)
Nov 03, 2022 51.74 52.49 51.14 52.15 1,382,918 +0.03(+0.06%)
Nov 02, 2022 52.28 52.12 52.12 1,725,781 -0.51(-0.97%)
Nov 01, 2022 52.43 52.73 51.81 52.63 1,683,426 +0.46(+0.88%)
Oct 31, 2022 52.51 52.51 51.74 52.17 1,671,863 -0.20(-0.38%)
Oct 28, 2022 50.89 52.48 50.82 52.37 1,343,879 +1.90(+3.76%)
Oct 27, 2022 50.75 51.49 50.40 50.47 1,702,309 +0.27(+0.53%)
Oct 26, 2022 50.73 50.97 50.02 50.20 1,892,354 -0.09(-0.18%)
Oct 25, 2022 49.49 50.51 49.41 50.29 2,697,055 +0.90(+1.83%)
Oct 24, 2022 49.77 50.18 48.98 49.39 1,927,422 +0.05(+0.10%)
Oct 21, 2022 48.58 49.70 48.12 49.34 2,343,865 +1.05(+2.18%)
Oct 20, 2022 49.44 49.63 48.09 48.29 2,563,022 -1.64(-3.28%)
Oct 19, 2022 49.82 50.17 49.42 49.93 1,088,748 -0.57(-1.12%)
Oct 18, 2022 49.89 50.79 49.88 50.49 1,713,110 +1.17(+2.37%)
Oct 17, 2022 49.36 49.96 49.11 49.32 1,843,744 +0.80(+1.66%)
Oct 14, 2022 49.49 49.78 47.96 48.52 2,292,331 -0.56(-1.13%)
Oct 13, 2022 47.06 49.25 46.79 49.07 2,130,573 +1.42(+2.98%)
Oct 12, 2022 49.69 49.71 47.63 47.66 2,203,515 -2.20(-4.42%)
Oct 11, 2022 49.16 50.54 49.16 49.86 2,379,643 +0.41(+0.82%)
Oct 10, 2022 49.66 50.06 49.38 49.45 1,638,806 +0.22(+0.44%)
Oct 07, 2022 50.81 50.96 48.85 49.23 2,747,780 -1.59(-3.12%)
Oct 06, 2022 52.50 52.50 50.77 50.82 2,608,602 -1.78(-3.39%)
Oct 05, 2022 53.97 53.97 52.16 52.60 2,282,489 -1.94(-3.56%)
Oct 04, 2022 54.06 55.04 53.86 54.55 2,830,272 +0.67(+1.25%)
Oct 03, 2022 53.30 54.38 52.87 53.87 2,244,039 +1.33(+2.53%)
Sep 30, 2022 54.31 54.57 52.37 52.54 2,378,850 -1.54(-2.84%)
Sep 29, 2022 56.40 56.49 54.02 54.08 1,597,152 -2.65(-4.67%)
Sep 28, 2022 56.81 57.19 55.98 56.73 1,221,671 +0.37(+0.65%)
Sep 27, 2022 57.55 57.82 56.09 56.36 1,219,916 -1.18(-2.05%)
Sep 26, 2022 58.69 58.87 57.11 57.54 1,159,667 -1.48(-2.50%)
Sep 23, 2022 59.13 59.23 58.17 59.02 1,214,559 -0.49(-0.82%)
Sep 22, 2022 59.63 60.04 59.24 59.51 1,064,666 -0.28(-0.46%)
Sep 21, 2022 61.03 61.53 59.78 59.78 1,022,034 -0.83(-1.37%)
Sep 20, 2022 60.98 60.98 59.93 60.62 1,029,405 -0.75(-1.23%)
Sep 19, 2022 60.28 61.39 59.96 61.37 1,576,588 +1.02(+1.69%)
Sep 16, 2022 59.95 60.50 59.72 60.35 2,914,699 +0.62(+1.05%)
Sep 15, 2022 60.91 60.97 59.68 59.72 1,811,216 -1.68(-2.73%)
Sep 14, 2022 60.91 61.68 60.69 61.40 1,283,833 +0.50(+0.81%)
Sep 13, 2022 62.75 62.74 60.51 60.90 1,530,957 -2.04(-3.25%)
Sep 12, 2022 62.75 63.07 62.38 62.95 1,843,263 +0.41(+0.65%)
Sep 09, 2022 62.44 62.84 62.08 62.54 668,496 +0.23(+0.37%)
Sep 08, 2022 62.35 62.93 61.99 62.31 1,122,629 -0.27(-0.43%)
Sep 07, 2022 61.05 62.72 61.05 62.58 889,116 +1.93(+3.19%)
Sep 06, 2022 60.97 61.82 60.44 60.65 1,444,654 -0.33(-0.54%)
Sep 02, 2022 61.66 62.31 60.85 60.97 1,327,543 -0.57(-0.92%)
Sep 01, 2022 60.67 61.59 60.38 61.54 1,133,731 +1.01(+1.67%)
Aug 31, 2022 61.19 61.40 60.48 60.53 1,595,817 -0.51(-0.83%)
Aug 30, 2022 61.96 62.01 60.78 61.03 798,887 -0.94(-1.52%)
Aug 29, 2022 61.53 62.42 61.05 61.98 809,795 +0.23(+0.37%)
Aug 26, 2022 62.77 62.89 61.71 61.75 890,557 -0.83(-1.33%)
Aug 25, 2022 62.36 62.66 61.85 62.58 658,000 +0.39(+0.62%)
Aug 24, 2022 62.28 62.44 61.87 62.19 729,637 -0.08(-0.13%)
Aug 23, 2022 62.75 62.75 62.03 62.27 879,016 -0.52(-0.82%)
Aug 22, 2022 63.41 63.55 62.63 62.79 1,004,988 -0.71(-1.12%)
Aug 19, 2022 63.50 63.81 63.23 63.50 1,474,286 -0.13(-0.20%)
Aug 18, 2022 63.90 64.08 63.38 63.63 1,012,748 -0.09(-0.14%)
Aug 17, 2022 63.28 63.97 63.28 63.72 1,538,991 +0.20(+0.31%)
Aug 16, 2022 63.29 63.85 63.04 63.52 1,046,122 +0.21(+0.33%)
Aug 15, 2022 62.87 63.36 62.63 63.31 1,233,261 +0.50(+0.79%)
Aug 12, 2022 62.15 62.84 61.84 62.82 1,881,969 +1.70(+2.77%)
Aug 11, 2022 61.45 62.27 60.95 61.12 1,803,598 -0.30(-0.48%)
Aug 10, 2022 61.69 61.83 61.01 61.42 1,392,043 +0.09(+0.15%)
Aug 09, 2022 60.57 61.42 60.47 61.33 1,337,971 +0.79(+1.31%)
Aug 08, 2022 61.15 61.59 60.22 60.54 1,675,935 -0.23(-0.38%)
Aug 05, 2022 60.54 60.87 59.40 60.77 1,790,759 +0.13(+0.21%)
Aug 04, 2022 60.84 61.21 60.29 60.64 1,348,534 -0.12(-0.20%)
Aug 03, 2022 60.18 60.91 58.73 60.76 1,776,600 +0.48(+0.79%)
Aug 02, 2022 60.46 60.87 60.09 60.28 1,859,329 -0.11(-0.18%)
Aug 01, 2022 60.23 60.51 59.74 60.39 1,601,199 -0.03(-0.05%)
Jul 29, 2022 59.09 60.76 59.09 60.42 1,186,720 +0.89(+1.50%)
Jul 28, 2022 58.28 59.61 58.24 59.53 1,105,291 +1.73(+3.00%)
Jul 27, 2022 57.43 57.96 57.09 57.79 1,017,906 +0.06(+0.10%)
Jul 26, 2022 57.16 57.83 57.03 57.73 843,103 +0.74(+1.30%)
Jul 25, 2022 56.45 57.08 56.31 57.00 907,323 +0.46(+0.82%)
Jul 22, 2022 55.94 56.54 55.77 56.53 905,945 +0.87(+1.56%)
Jul 21, 2022 55.61 55.68 55.17 55.67 1,702,659 +0.13(+0.23%)
Jul 20, 2022 56.41 56.52 55.53 55.54 1,368,521 -0.74(-1.31%)
Jul 19, 2022 56.38 56.42 55.95 56.28 1,645,677 +0.35(+0.63%)
Jul 18, 2022 57.14 57.21 55.86 55.92 1,129,103 -1.33(-2.32%)
Jul 15, 2022 56.88 57.43 56.44 57.25 854,413 +0.28(+0.48%)
Jul 14, 2022 55.98 57.08 55.97 56.98 734,098 +0.11(+0.19%)
Jul 13, 2022 56.67 57.35 56.36 56.87 760,004 -0.05(-0.09%)
Jul 12, 2022 57.05 57.62 56.63 56.92 1,036,780 -0.10(-0.17%)
Jul 11, 2022 56.45 57.23 56.26 57.02 827,930 +0.57(+1.01%)
Jul 08, 2022 56.96 56.96 56.33 56.44 997,209 -0.46(-0.81%)
Jul 07, 2022 57.57 58.09 56.90 56.91 1,071,221 -0.56(-0.98%)
Jul 06, 2022 57.07 58.00 56.61 57.47 1,443,851 +0.45(+0.79%)
Jul 05, 2022 58.92 59.34 55.87 57.02 1,448,051 -2.12(-3.58%)
Jul 01, 2022 57.81 59.30 57.64 59.13 1,857,285 +1.44(+2.49%)
Jun 30, 2022 56.98 58.12 56.60 57.69 1,739,217 +0.63(+1.10%)
Jun 29, 2022 57.08 57.81 56.92 57.06 1,220,638 -0.06(-0.10%)
Jun 28, 2022 57.24 57.76 57.07 57.12 1,257,502 +0.10(+0.17%)
Jun 27, 2022 56.23 57.05 56.08 57.03 1,520,485 +0.60(+1.06%)
Jun 24, 2022 55.82 56.59 55.58 56.42 2,460,436 +0.78(+1.40%)
Jun 23, 2022 54.75 55.82 54.64 55.65 1,505,831 +0.99(+1.82%)
Jun 22, 2022 54.12 55.09 54.12 54.65 1,503,093 +0.30(+0.54%)
Jun 21, 2022 54.05 54.60 53.73 54.36 1,540,017 +0.46(+0.86%)
Jun 17, 2022 53.97 54.76 53.35 53.89 2,755,719 -0.22(-0.40%)
Jun 16, 2022 54.30 54.54 53.44 54.11 1,671,967 -0.76(-1.38%)
Jun 15, 2022 55.14 56.07 54.11 54.87 2,086,073 +0.13(+0.23%)
Jun 14, 2022 56.78 56.95 54.23 54.74 1,109,978 -1.74(-3.08%)
Jun 13, 2022 57.74 57.91 56.19 56.48 1,501,891 -1.91(-3.27%)
Jun 10, 2022 57.90 58.91 57.49 58.39 1,385,757 -0.31(-0.52%)
Jun 09, 2022 60.04 60.61 58.67 58.70 1,137,902 -1.47(-2.44%)
Jun 08, 2022 61.89 61.91 60.07 60.17 1,322,302 -2.02(-3.25%)
Jun 07, 2022 61.66 62.20 61.30 62.18 1,998,355 +0.63(+1.02%)
Jun 06, 2022 61.50 62.44 61.43 61.55 1,517,492 +0.41(+0.68%)
Jun 03, 2022 61.29 61.77 61.10 61.14 1,247,406 -0.29(-0.46%)
Jun 02, 2022 62.48 62.63 60.46 61.43 1,557,933 -0.78(-1.25%)
Jun 01, 2022 62.89 62.89 61.64 62.20 2,430,061 -0.62(-0.99%)
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%)
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.