Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliant Energy Corp (NY: LNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 22.71 23.15 22.36 22.36 1,397,928 -0.10(-0.45%)
Apr 29, 2009 22.88 22.88 22.43 22.46 1,298,559 -0.22(-0.97%)
Apr 28, 2009 22.81 23.57 22.62 22.68 1,126,734 -0.57(-2.45%)
Apr 27, 2009 22.86 23.62 22.78 23.25 729,701 +0.14(+0.61%)
Apr 24, 2009 23.21 23.33 22.90 23.11 646,245 +0.08(+0.35%)
Apr 23, 2009 23.16 23.29 22.90 23.03 879,223 +0.00(+0.00%)
Apr 22, 2009 23.23 23.32 23.02 23.03 1,010,942 -0.38(-1.62%)
Apr 21, 2009 24.01 24.01 23.33 23.41 1,019,584 -0.43(-1.80%)
Apr 20, 2009 23.99 24.22 23.78 23.84 780,087 -0.44(-1.81%)
Apr 17, 2009 24.24 24.45 24.16 24.28 863,262 +0.13(+0.54%)
Apr 16, 2009 24.29 24.56 24.03 24.15 934,643 +0.08(+0.33%)
Apr 15, 2009 24.11 24.43 23.81 24.07 982,628 -0.05(-0.21%)
Apr 14, 2009 24.32 24.46 24.03 24.12 562,096 -0.40(-1.63%)
Apr 13, 2009 24.96 25.05 24.43 24.52 787,538 -0.57(-2.27%)
Apr 09, 2009 25.25 25.40 24.81 25.09 990,607 +0.29(+1.17%)
Apr 08, 2009 24.51 24.80 24.50 24.80 930,334 +0.43(+1.76%)
Apr 07, 2009 24.38 24.90 24.23 24.37 746,463 -0.22(-0.89%)
Apr 06, 2009 24.60 25.25 24.41 24.59 714,068 -0.10(-0.41%)
Apr 03, 2009 24.81 24.95 24.41 24.69 667,506 -0.05(-0.20%)
Apr 02, 2009 25.06 25.21 24.47 24.74 723,381 +0.06(+0.24%)
Apr 01, 2009 24.37 24.82 24.24 24.68 673,880 -0.01(-0.04%)
Mar 31, 2009 24.20 25.18 24.20 24.69 1,059,483 +0.62(+2.58%)
Mar 30, 2009 23.96 24.30 23.77 24.07 596,766 -0.79(-3.18%)
Mar 26, 2009 24.40 24.92 24.18 24.86 899,861 +0.60(+2.47%)
Mar 25, 2009 24.42 24.85 23.82 24.26 810,344 -0.06(-0.25%)
Mar 24, 2009 24.14 24.62 23.93 24.32 1,156,431 -0.13(-0.53%)
Mar 23, 2009 23.80 24.49 23.79 24.45 988,944 +1.21(+5.21%)
Mar 20, 2009 23.55 23.83 23.19 23.24 1,106,987 -0.38(-1.61%)
Mar 19, 2009 23.62 23.92 23.22 23.62 856,708 +0.04(+0.18%)
Mar 18, 2009 22.64 23.77 22.41 23.58 1,225,030 +0.83(+3.63%)
Mar 17, 2009 22.34 22.75 21.97 22.75 1,071,387 +0.58(+2.62%)
Mar 16, 2009 21.84 22.65 21.76 22.17 2,092,416 +0.52(+2.40%)
Mar 13, 2009 21.48 21.85 21.45 21.65 0 +0.24(+1.12%)
Mar 12, 2009 21.08 21.68 21.04 21.41 1,298,813 +0.16(+0.75%)
Mar 11, 2009 21.05 21.42 20.97 21.25 1,134,093 +0.32(+1.53%)
Mar 10, 2009 20.79 21.12 20.67 20.93 1,324,448 +0.47(+2.30%)
Mar 09, 2009 20.72 21.07 20.31 20.46 1,342,614 -0.48(-2.29%)
Mar 06, 2009 20.66 21.43 20.43 20.94 0 +0.38(+1.85%)
Mar 05, 2009 21.20 21.39 20.43 20.56 1,173,037 -1.15(-5.30%)
Mar 04, 2009 21.71 22.04 21.09 21.71 802,949 -0.58(-2.60%)
Mar 02, 2009 22.82 23.21 22.27 22.29 1,136,357 -0.84(-3.63%)
Feb 27, 2009 23.04 23.52 22.52 23.13 0 -0.37(-1.57%)
Feb 26, 2009 23.63 23.90 23.44 23.50 1,490,337 -0.10(-0.42%)
Feb 25, 2009 23.18 23.78 22.89 23.60 1,501,389 +0.37(+1.59%)
Feb 24, 2009 23.16 23.51 22.93 23.23 1,363,241 +0.18(+0.78%)
Feb 23, 2009 24.57 24.58 23.02 23.05 1,420,203 -1.15(-4.75%)
Feb 20, 2009 24.79 24.85 23.87 24.20 1,021,395 -0.90(-3.59%)
Feb 19, 2009 25.64 25.64 25.00 25.10 1,286,881 -0.14(-0.55%)
Feb 18, 2009 26.04 26.04 24.90 25.24 1,889,132 -0.63(-2.44%)
Feb 17, 2009 26.85 26.88 25.84 25.87 1,430,598 -1.40(-5.13%)
Feb 13, 2009 27.45 27.63 27.06 27.27 1,151,589 -0.02(-0.07%)
Feb 12, 2009 27.37 27.60 26.64 27.29 1,153,945 -0.42(-1.52%)
Feb 11, 2009 27.53 27.90 27.07 27.71 1,491,525 +0.25(+0.91%)
Feb 10, 2009 28.44 28.69 27.26 27.46 1,509,612 -1.39(-4.82%)
Feb 09, 2009 29.10 29.10 28.34 28.85 1,505,826 -0.24(-0.83%)
Feb 06, 2009 29.66 29.69 28.02 29.09 2,063,831 -0.64(-2.15%)
Feb 05, 2009 29.25 30.45 28.89 29.73 2,299,419 +0.23(+0.78%)
Feb 04, 2009 29.69 30.50 29.32 29.50 2,569,954 +0.05(+0.17%)
Feb 03, 2009 29.24 29.70 28.89 29.45 756,151 +0.31(+1.06%)
Feb 02, 2009 28.56 29.26 28.34 29.14 530,850 +0.31(+1.08%)
Jan 30, 2009 29.40 29.72 28.65 28.83 0 -0.46(-1.57%)
Jan 29, 2009 29.12 29.89 28.93 29.29 658,889 -0.13(-0.44%)
Jan 28, 2009 29.61 29.96 29.11 29.42 880,970 +0.07(+0.24%)
Jan 27, 2009 28.75 29.54 28.60 29.35 1,016,030 +0.72(+2.51%)
Jan 26, 2009 27.91 28.91 27.85 28.63 658,406 +0.85(+3.06%)
Jan 23, 2009 27.02 27.94 27.02 27.78 516,626 +0.07(+0.25%)
Jan 22, 2009 27.02 27.83 27.02 27.71 740,732 +0.02(+0.07%)
Jan 21, 2009 27.46 27.75 26.66 27.69 840,977 +0.42(+1.54%)
Jan 20, 2009 27.84 28.25 27.20 27.27 541,008 -0.60(-2.15%)
Jan 16, 2009 27.72 28.14 27.39 27.87 755,329 +0.46(+1.68%)
Jan 15, 2009 27.50 27.50 26.70 27.41 647,389 -0.03(-0.11%)
Jan 14, 2009 27.80 27.92 27.07 27.44 768,458 -0.65(-2.31%)
Jan 13, 2009 28.59 28.59 27.84 28.09 740,591 -0.43(-1.51%)
Jan 12, 2009 27.97 28.69 27.94 28.52 586,362 +0.49(+1.75%)
Jan 09, 2009 28.43 28.64 27.80 28.03 544,690 -0.31(-1.09%)
Jan 08, 2009 28.22 28.73 27.91 28.34 899,791 +0.17(+0.60%)
Jan 07, 2009 28.11 28.42 28.01 28.17 532,831 -0.21(-0.74%)
Jan 06, 2009 29.10 29.30 27.95 28.38 935,423 -0.67(-2.31%)
Jan 05, 2009 29.66 29.89 28.61 29.05 1,183,017 -0.64(-2.16%)
Jan 02, 2009 29.28 29.83 28.85 29.69 0 +0.51(+1.75%)
Jan 01, 2009 28.60 29.31 28.45 29.18 0 +0.00(+0.00%)
Dec 31, 2008 28.60 29.31 28.45 29.18 609,600 +0.51(+1.78%)
Dec 30, 2008 28.22 28.71 28.16 28.67 604,710 +0.52(+1.85%)
Dec 29, 2008 27.94 28.26 27.74 28.15 656,838 +0.10(+0.36%)
Dec 26, 2008 27.51 28.20 27.42 28.05 443,183 +0.51(+1.85%)
Dec 24, 2008 27.17 27.68 27.02 27.54 191,963 +0.34(+1.25%)
Dec 23, 2008 28.01 28.28 27.08 27.20 682,737 -0.52(-1.88%)
Dec 22, 2008 27.60 27.96 27.11 27.72 773,931 +0.00(+0.00%)
Dec 19, 2008 28.08 28.44 27.53 27.72 1,315,429 -0.18(-0.65%)
Dec 18, 2008 29.50 29.75 27.50 27.90 1,946,235 -2.12(-7.06%)
Dec 17, 2008 30.08 30.62 29.69 30.02 661,059 -0.62(-2.02%)
Dec 16, 2008 30.16 30.86 29.83 30.64 675,792 +0.92(+3.10%)
Dec 15, 2008 30.51 31.03 29.15 29.72 563,800 -0.68(-2.24%)
Dec 12, 2008 29.26 30.60 29.00 30.40 659,229 +0.48(+1.60%)
Dec 11, 2008 30.24 31.10 29.52 29.92 1,083,434 -0.43(-1.42%)
Dec 10, 2008 29.94 30.88 29.90 30.35 929,933 +0.65(+2.19%)
Dec 09, 2008 29.68 30.57 29.41 29.70 641,431 -0.23(-0.77%)
Dec 08, 2008 30.46 31.16 28.95 29.93 822,884 -0.03(-0.10%)
Dec 05, 2008 28.26 30.05 27.78 29.96 710,399 +1.29(+4.50%)
Dec 04, 2008 30.23 30.43 27.92 28.67 788,333 -1.91(-6.25%)
Dec 03, 2008 29.38 30.68 28.26 30.58 837,830 +1.29(+4.40%)
Dec 02, 2008 29.64 29.89 28.34 29.29 1,353,912 -0.03(-0.10%)
Dec 01, 2008 31.01 31.42 29.27 29.32 1,200,469 -2.55(-8.00%)
Nov 28, 2008 30.96 31.88 30.96 31.87 268,173 +0.87(+2.81%)
Nov 26, 2008 29.85 31.29 29.85 31.00 637,672 +0.46(+1.51%)
Nov 25, 2008 32.33 32.78 29.81 30.54 1,670,811 -1.37(-4.29%)
Nov 24, 2008 30.70 32.44 30.02 31.91 1,385,327 +1.39(+4.55%)
Nov 21, 2008 27.89 30.53 27.41 30.52 1,669,685 +3.11(+11.35%)
Nov 20, 2008 29.75 30.30 27.18 27.41 1,446,402 -2.54(-8.48%)
Nov 19, 2008 31.11 32.20 29.95 29.95 1,124,104 -1.16(-3.73%)
Nov 18, 2008 30.07 31.11 29.84 31.11 1,465,232 +1.10(+3.67%)
Nov 17, 2008 29.01 30.70 28.88 30.01 1,044,644 +0.84(+2.88%)
Nov 14, 2008 29.36 30.31 28.48 29.17 0 -0.61(-2.05%)
Nov 13, 2008 28.21 29.78 27.25 29.78 1,091,134 +1.87(+6.70%)
Nov 12, 2008 28.12 28.32 27.50 27.91 620,829 -0.61(-2.14%)
Nov 11, 2008 28.78 29.36 27.95 28.52 1,022,797 -0.60(-2.06%)
Nov 10, 2008 30.19 30.39 28.83 29.12 821,713 -0.69(-2.31%)
Nov 07, 2008 28.84 29.92 28.81 29.81 792,067 +1.25(+4.38%)
Nov 06, 2008 29.02 29.47 28.29 28.56 838,538 -0.59(-2.02%)
Nov 05, 2008 29.26 29.92 29.01 29.15 559,560 -0.49(-1.65%)
Nov 04, 2008 30.37 30.44 29.10 29.64 519,295 -0.20(-0.67%)
Nov 03, 2008 29.29 29.97 28.65 29.84 870,978 +0.46(+1.57%)
Oct 31, 2008 32.09 32.50 28.58 29.38 1,271,320 -3.15(-9.68%)
Oct 30, 2008 30.23 32.86 30.22 32.53 1,782,711 +3.02(+10.23%)
Oct 29, 2008 30.18 30.66 29.50 29.51 965,126 -0.81(-2.67%)
Oct 28, 2008 28.87 30.35 27.70 30.32 904,786 +2.52(+9.06%)
Oct 27, 2008 28.46 28.87 27.75 27.80 646,877 -0.96(-3.34%)
Oct 24, 2008 27.10 29.28 26.54 28.76 1,026,526 -0.35(-1.20%)
Oct 23, 2008 29.34 30.09 27.32 29.11 1,623,536 +0.03(+0.10%)
Oct 22, 2008 29.23 29.80 28.39 29.08 1,843,073 -0.93(-3.10%)
Oct 21, 2008 29.99 30.85 29.54 30.01 1,249,154 -0.29(-0.96%)
Oct 20, 2008 28.15 30.32 27.89 30.30 627,726 +2.41(+8.64%)
Oct 17, 2008 27.17 29.09 26.76 27.89 0 +0.10(+0.36%)
Oct 16, 2008 26.71 27.86 25.12 27.79 1,529,219 +1.15(+4.32%)
Oct 15, 2008 27.61 28.00 26.08 26.64 1,349,712 -1.26(-4.52%)
Oct 14, 2008 28.80 29.20 26.67 27.90 1,415,121 -0.04(-0.14%)
Oct 13, 2008 25.12 27.94 25.00 27.94 996,261 +3.65(+15.03%)
Oct 10, 2008 25.64 26.13 22.80 24.29 1,866,209 -2.08(-7.89%)
Oct 09, 2008 27.47 28.12 26.00 26.37 1,558,982 -1.10(-4.00%)
Oct 08, 2008 28.31 28.83 27.29 27.47 1,246,623 -1.08(-3.78%)
Oct 07, 2008 29.85 30.12 28.50 28.55 1,040,289 -0.96(-3.25%)
Oct 06, 2008 30.44 31.04 28.20 29.51 1,044,966 -1.57(-5.05%)
Oct 03, 2008 32.09 32.36 30.88 31.08 0 -0.67(-2.11%)
Oct 02, 2008 32.43 32.66 31.33 31.75 736,456 -0.71(-2.19%)
Oct 01, 2008 32.10 32.62 31.76 32.46 709,274 +0.25(+0.78%)
Sep 30, 2008 32.43 32.43 31.19 32.21 818,912 +0.21(+0.66%)
Sep 29, 2008 32.79 32.87 31.31 32.00 1,186,352 -1.16(-3.50%)
Sep 26, 2008 32.88 33.27 32.43 33.16 0 -0.10(-0.30%)
Sep 25, 2008 33.32 33.83 33.12 33.26 731,364 +0.20(+0.60%)
Sep 24, 2008 33.30 33.30 32.46 33.06 557,064 -0.20(-0.60%)
Sep 23, 2008 33.80 34.40 32.99 33.26 498,206 -0.48(-1.42%)
Sep 22, 2008 34.77 34.77 33.64 33.74 539,115 -0.95(-2.74%)
Sep 19, 2008 33.07 35.58 32.89 34.69 0 +1.90(+5.79%)
Sep 18, 2008 32.78 33.31 32.14 32.79 1,792,764 +0.20(+0.61%)
Sep 17, 2008 32.89 33.09 32.14 32.59 1,070,642 -0.72(-2.16%)
Sep 16, 2008 32.74 33.42 32.01 33.31 1,170,875 +0.35(+1.06%)
Sep 15, 2008 33.12 33.77 32.84 32.96 622,231 -0.94(-2.77%)
Sep 12, 2008 33.31 34.08 33.30 33.90 606,960 +0.51(+1.53%)
Sep 11, 2008 33.45 33.55 32.73 33.39 520,714 -0.21(-0.63%)
Sep 10, 2008 33.78 33.99 33.12 33.60 458,609 -0.05(-0.15%)
Sep 09, 2008 34.56 34.91 33.60 33.65 686,882 -1.04(-3.00%)
Sep 08, 2008 34.37 34.73 34.23 34.69 525,558 +0.70(+2.06%)
Sep 05, 2008 33.85 34.08 33.07 33.99 0 +0.01(+0.03%)
Sep 04, 2008 33.78 34.31 33.60 33.98 709,408 -0.12(-0.35%)
Sep 03, 2008 34.23 34.48 34.00 34.10 585,656 -0.24(-0.70%)
Sep 02, 2008 35.16 35.53 34.30 34.34 661,197 -0.61(-1.75%)
Aug 29, 2008 35.43 35.60 34.95 34.95 0 -0.55(-1.55%)
Aug 28, 2008 35.14 35.50 34.93 35.50 453,822 +0.36(+1.02%)
Aug 27, 2008 34.90 35.37 34.68 35.14 493,012 +0.36(+1.04%)
Aug 26, 2008 34.42 34.82 34.31 34.78 598,191 +0.19(+0.55%)
Aug 25, 2008 34.78 34.84 34.14 34.59 579,185 -0.28(-0.80%)
Aug 22, 2008 34.80 35.09 34.70 34.87 0 +0.30(+0.87%)
Aug 21, 2008 34.04 34.88 34.04 34.57 359,918 +0.13(+0.38%)
Aug 20, 2008 34.85 34.95 34.28 34.44 559,222 -0.34(-0.98%)
Aug 19, 2008 34.64 34.99 34.56 34.78 429,784 -0.04(-0.11%)
Aug 18, 2008 34.61 35.07 34.54 34.82 441,868 +0.39(+1.13%)
Aug 15, 2008 34.04 34.72 33.67 34.43 0 +0.43(+1.26%)
Aug 14, 2008 34.35 34.41 33.65 34.00 640,734 -0.50(-1.45%)
Aug 13, 2008 34.47 34.68 34.21 34.50 393,549 -0.09(-0.26%)
Aug 12, 2008 35.32 35.42 34.28 34.59 830,757 -0.70(-1.98%)
Aug 11, 2008 34.54 35.59 34.08 35.29 660,321 +0.73(+2.11%)
Aug 08, 2008 33.97 34.59 33.85 34.56 794,732 +0.63(+1.86%)
Aug 07, 2008 33.60 34.50 33.60 33.93 858,285 +0.23(+0.68%)
Aug 06, 2008 33.26 34.20 32.55 33.70 1,458,531 +1.76(+5.51%)
Aug 05, 2008 31.36 32.09 31.25 31.94 875,792 +0.55(+1.75%)
Aug 04, 2008 31.72 31.92 31.34 31.39 456,050 -0.39(-1.23%)
Aug 01, 2008 32.17 32.46 31.78 31.78 491,993 -0.45(-1.40%)
Jul 31, 2008 32.24 32.55 32.11 32.23 617,524 -0.25(-0.77%)
Jul 30, 2008 32.15 32.64 32.01 32.48 500,740 +0.50(+1.56%)
Jul 29, 2008 31.98 32.12 31.76 31.98 521,242 -0.25(-0.78%)
Jul 28, 2008 31.91 32.41 31.63 32.23 453,547 +0.31(+0.97%)
Jul 25, 2008 32.73 32.75 31.82 31.92 529,514 -0.72(-2.21%)
Jul 24, 2008 32.81 32.86 32.28 32.64 402,270 -0.05(-0.15%)
Jul 23, 2008 33.04 33.13 32.25 32.69 591,782 -0.40(-1.21%)
Jul 22, 2008 32.76 33.64 32.76 33.09 799,987 +0.08(+0.24%)
Jul 21, 2008 32.70 33.17 32.48 33.01 405,474 +0.37(+1.13%)
Jul 18, 2008 32.78 33.26 32.18 32.64 733,805 -0.03(-0.09%)
Jul 17, 2008 33.05 33.05 32.30 32.67 530,521 -0.20(-0.61%)
Jul 16, 2008 33.50 33.51 32.66 32.87 701,948 -0.72(-2.14%)
Jul 15, 2008 33.51 33.85 33.17 33.59 694,710 -0.11(-0.33%)
Jul 14, 2008 34.31 34.54 33.57 33.70 527,907 -0.41(-1.20%)
Jul 11, 2008 33.98 34.44 33.60 34.11 606,955 -0.15(-0.44%)
Jul 10, 2008 34.37 34.50 33.83 34.26 986,048 -0.12(-0.35%)
Jul 09, 2008 33.83 34.53 33.69 34.38 911,125 +0.55(+1.63%)
Jul 08, 2008 33.29 33.90 33.24 33.83 796,056 +0.45(+1.35%)
Jul 07, 2008 33.48 33.81 33.09 33.38 577,149 -0.11(-0.33%)
Jul 04, 2008 33.85 34.12 33.39 33.49 266,150 +0.00(+0.00%)
Jul 03, 2008 33.85 34.12 33.39 33.49 266,150 -0.26(-0.77%)
Jul 02, 2008 34.15 34.30 33.75 33.75 668,537 -0.33(-0.97%)
Jul 01, 2008 33.90 34.40 33.84 34.08 1,068,770 -0.18(-0.53%)
Jun 30, 2008 33.66 34.41 33.50 34.26 937,609 +0.51(+1.51%)
Jun 27, 2008 34.39 34.55 33.56 33.75 1,370,526 -0.64(-1.86%)
Jun 26, 2008 34.70 34.70 34.14 34.39 1,158,676 -0.51(-1.46%)
Jun 25, 2008 34.84 35.06 34.65 34.90 789,258 +0.05(+0.14%)
Jun 24, 2008 35.56 35.74 34.82 34.85 1,098,502 -0.94(-2.63%)
Jun 23, 2008 35.78 36.30 35.72 35.79 641,157 +0.07(+0.20%)
Jun 20, 2008 36.25 36.42 35.72 35.72 1,034,636 -0.73(-2.00%)
Jun 19, 2008 36.64 36.68 36.28 36.45 673,623 -0.10(-0.27%)
Jun 18, 2008 36.94 37.05 36.31 36.55 707,242 -0.51(-1.38%)
Jun 17, 2008 37.12 37.33 36.92 37.06 884,860 +0.08(+0.22%)
Jun 16, 2008 37.10 37.10 36.56 36.98 672,208 -0.17(-0.46%)
Jun 13, 2008 37.22 37.57 36.88 37.15 882,651 +0.12(+0.32%)
Jun 12, 2008 37.33 37.40 36.94 37.03 777,931 -0.18(-0.48%)
Jun 11, 2008 37.55 37.63 37.19 37.21 912,553 -0.29(-0.77%)
Jun 10, 2008 37.31 37.65 37.05 37.50 551,636 +0.14(+0.37%)
Jun 09, 2008 37.13 37.54 36.89 37.36 385,400 +0.39(+1.05%)
Jun 06, 2008 37.36 37.47 36.94 36.97 528,225 -0.57(-1.52%)
Jun 05, 2008 37.32 37.54 36.83 37.54 518,721 +0.51(+1.38%)
Jun 04, 2008 36.76 37.16 36.48 37.03 493,977 +0.08(+0.22%)
Jun 03, 2008 37.83 37.83 36.73 36.95 871,630 -0.10(-0.27%)
Jun 02, 2008 37.51 37.54 36.96 37.05 575,036 -0.49(-1.31%)
May 30, 2008 37.47 37.65 37.30 37.54 616,670 -0.02(-0.05%)
May 29, 2008 37.39 37.80 37.24 37.56 469,648 +0.17(+0.45%)
May 28, 2008 37.64 37.70 37.28 37.39 362,681 -0.22(-0.58%)
May 27, 2008 37.27 37.69 37.16 37.61 281,278 +0.46(+1.24%)
May 26, 2008 37.69 37.75 37.01 37.15 0 +0.00(+0.00%)
May 23, 2008 37.69 37.75 37.01 37.15 731,065 -0.59(-1.56%)
May 22, 2008 37.51 38.15 37.51 37.74 495,646 +0.22(+0.59%)
May 21, 2008 37.53 38.01 37.43 37.52 397,292 -0.02(-0.05%)
May 20, 2008 37.57 37.92 37.37 37.54 340,777 -0.14(-0.37%)
May 19, 2008 37.46 37.74 37.45 37.68 362,273 +0.23(+0.61%)
May 16, 2008 37.51 37.68 37.22 37.45 351,282 -0.06(-0.16%)
May 15, 2008 37.55 37.62 36.90 37.51 522,613 +0.07(+0.19%)
May 14, 2008 37.14 37.49 37.04 37.44 298,262 +0.43(+1.16%)
May 13, 2008 37.31 37.32 36.78 37.01 291,076 -0.44(-1.17%)
May 12, 2008 36.88 37.50 36.72 37.45 509,232 +0.67(+1.82%)
May 09, 2008 36.84 36.89 36.37 36.78 161,854 -0.20(-0.54%)
May 08, 2008 36.93 37.00 36.43 36.98 514,243 +0.13(+0.35%)
May 07, 2008 37.53 37.53 36.76 36.85 460,323 -0.70(-1.86%)
May 06, 2008 37.41 37.67 37.18 37.55 472,607 -0.01(-0.03%)
May 05, 2008 37.96 37.96 37.29 37.56 448,394 -0.29(-0.77%)
May 02, 2008 38.37 38.40 37.58 37.85 1,031,566 -0.32(-0.84%)
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.