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 (%)
Jan 31, 2008 35.89 37.04 35.59 36.90 561,300 +0.54(+1.49%)
Jan 30, 2008 36.36 37.34 36.19 36.36 616,800 -0.14(-0.38%)
Jan 29, 2008 36.66 36.84 36.20 36.50 565,405 +0.07(+0.19%)
Jan 28, 2008 35.60 36.54 35.60 36.43 487,351 +0.77(+2.16%)
Jan 25, 2008 36.72 36.72 35.60 35.66 575,900 -0.82(-2.25%)
Jan 24, 2008 37.46 37.70 36.42 36.48 724,700 -0.77(-2.07%)
Jan 23, 2008 35.18 37.35 35.18 37.25 793,200 +1.27(+3.53%)
Jan 22, 2008 35.42 36.32 35.02 35.98 983,627 -0.84(-2.28%)
Jan 21, 2008 38.13 38.28 36.67 36.82 0 +0.00(+0.00%)
Jan 18, 2008 38.13 38.28 36.67 36.82 1,665,700 -1.24(-3.26%)
Jan 17, 2008 39.74 40.02 37.85 38.06 1,404,730 -1.60(-4.03%)
Jan 16, 2008 40.59 40.89 39.58 39.66 1,127,957 -0.78(-1.93%)
Jan 15, 2008 40.83 41.12 40.05 40.44 1,002,158 -0.72(-1.75%)
Jan 14, 2008 41.98 42.17 41.06 41.16 537,900 -0.44(-1.06%)
Jan 11, 2008 41.86 42.11 41.45 41.60 405,500 -0.52(-1.23%)
Jan 10, 2008 41.30 42.37 41.30 42.12 1,275,500 +0.67(+1.62%)
Jan 09, 2008 40.57 41.55 40.57 41.45 505,835 +0.75(+1.84%)
Jan 08, 2008 40.82 41.41 40.68 40.70 703,242 -0.06(-0.15%)
Jan 07, 2008 40.07 41.20 39.90 40.76 747,700 +0.80(+2.00%)
Jan 04, 2008 39.91 40.24 39.57 39.96 345,000 -0.08(-0.20%)
Jan 03, 2008 40.29 40.58 40.01 40.04 300,132 -0.23(-0.57%)
Jan 02, 2008 40.57 40.86 40.12 40.27 381,746 -0.42(-1.03%)
Jan 01, 2008 41.03 41.36 40.69 40.69 0 +0.00(+0.00%)
Dec 31, 2007 41.03 41.36 40.69 40.69 465,812 -0.41(-1.00%)
Dec 28, 2007 41.42 41.47 41.10 41.10 246,055 -0.21(-0.51%)
Dec 27, 2007 41.60 41.75 41.23 41.31 278,700 -0.41(-0.98%)
Dec 26, 2007 41.96 42.26 41.50 41.72 346,300 -0.15(-0.36%)
Dec 24, 2007 43.41 43.41 41.64 41.87 220,900 -0.80(-1.87%)
Dec 21, 2007 43.09 43.19 42.32 42.67 940,789 +0.12(+0.28%)
Dec 20, 2007 42.54 42.86 41.77 42.55 615,800 +0.40(+0.95%)
Dec 19, 2007 41.54 42.68 41.54 42.15 735,561 +0.45(+1.08%)
Dec 18, 2007 41.49 42.02 41.38 41.70 532,802 +0.51(+1.24%)
Dec 17, 2007 41.14 41.52 41.01 41.19 351,600 -0.22(-0.53%)
Dec 14, 2007 41.81 42.27 41.25 41.41 617,100 -0.96(-2.27%)
Dec 13, 2007 42.20 42.76 41.97 42.37 694,000 -0.17(-0.40%)
Dec 12, 2007 42.93 43.40 42.15 42.54 605,300 +0.14(+0.33%)
Dec 11, 2007 42.82 43.22 42.40 42.40 889,025 -0.40(-0.93%)
Dec 10, 2007 42.43 42.89 42.15 42.80 774,900 +0.40(+0.94%)
Dec 07, 2007 42.63 42.91 41.95 42.40 380,300 -0.24(-0.56%)
Dec 06, 2007 42.56 42.86 42.19 42.64 545,300 +0.11(+0.26%)
Dec 05, 2007 41.94 42.88 41.81 42.53 1,393,200 +0.67(+1.60%)
Dec 04, 2007 41.10 41.92 41.00 41.86 572,301 +0.43(+1.04%)
Dec 03, 2007 41.27 41.72 41.22 41.43 507,200 -0.09(-0.22%)
Nov 30, 2007 41.35 41.52 41.11 41.52 717,700 +0.48(+1.17%)
Nov 29, 2007 41.23 41.68 40.98 41.04 463,920 -0.45(-1.08%)
Nov 28, 2007 41.37 41.62 40.83 41.49 439,800 +0.46(+1.12%)
Nov 27, 2007 40.46 41.15 40.42 41.03 1,075,300 +0.63(+1.56%)
Nov 26, 2007 40.63 41.23 40.39 40.40 788,848 -0.16(-0.39%)
Nov 23, 2007 41.07 41.11 40.51 40.56 228,400 -0.30(-0.73%)
Nov 21, 2007 40.99 41.40 40.76 40.86 552,100 -0.44(-1.07%)
Nov 20, 2007 41.12 41.39 40.82 41.30 1,079,600 +0.18(+0.44%)
Nov 19, 2007 40.60 41.42 40.60 41.12 715,000 +0.06(+0.15%)
Nov 16, 2007 41.31 41.41 40.74 41.06 718,900 -0.04(-0.10%)
Nov 15, 2007 40.75 41.25 40.54 41.10 883,401 +0.22(+0.54%)
Nov 14, 2007 40.93 41.28 40.59 40.88 754,860 +0.08(+0.20%)
Nov 13, 2007 40.58 40.90 40.25 40.80 890,600 +0.57(+1.42%)
Nov 12, 2007 40.80 41.32 40.05 40.23 635,500 -0.74(-1.81%)
Nov 09, 2007 40.54 41.14 40.47 40.97 708,200 +0.04(+0.10%)
Nov 08, 2007 40.10 40.93 39.90 40.93 927,700 +1.02(+2.56%)
Nov 07, 2007 39.27 40.07 39.27 39.91 761,600 +0.27(+0.68%)
Nov 06, 2007 39.19 39.73 39.05 39.64 684,482 +0.26(+0.66%)
Nov 05, 2007 39.79 40.03 38.88 39.38 657,900 -0.71(-1.77%)
Nov 02, 2007 41.00 42.00 39.95 40.09 802,000 +0.63(+1.60%)
Nov 01, 2007 39.74 40.00 39.16 39.46 283,800 -0.54(-1.35%)
Oct 31, 2007 39.59 40.28 39.28 40.00 421,900 +0.54(+1.37%)
Oct 30, 2007 39.02 39.73 38.96 39.46 232,000 +0.25(+0.64%)
Oct 29, 2007 39.14 39.43 39.08 39.21 854,800 -0.31(-0.78%)
Oct 26, 2007 39.09 39.61 38.95 39.52 371,200 +0.92(+2.38%)
Oct 25, 2007 38.23 38.68 38.15 38.60 408,800 +0.45(+1.18%)
Oct 24, 2007 37.98 38.20 37.71 38.15 359,300 +0.01(+0.03%)
Oct 23, 2007 38.36 38.41 37.94 38.14 276,000 +0.00(+0.00%)
Oct 22, 2007 37.50 38.40 37.32 38.14 345,000 +0.32(+0.85%)
Oct 19, 2007 38.41 38.64 37.80 37.82 341,400 -0.59(-1.54%)
Oct 18, 2007 38.51 38.75 38.34 38.41 328,400 -0.30(-0.77%)
Oct 17, 2007 39.29 39.43 38.26 38.71 543,900 -0.29(-0.74%)
Oct 16, 2007 39.38 39.71 38.96 39.00 393,300 -0.46(-1.17%)
Oct 15, 2007 40.34 40.40 39.20 39.46 554,100 -0.91(-2.25%)
Oct 12, 2007 40.04 40.57 39.99 40.37 514,000 +0.44(+1.10%)
Oct 11, 2007 39.53 40.30 39.32 39.93 734,000 +0.51(+1.29%)
Oct 10, 2007 39.21 39.59 39.01 39.42 468,800 +0.21(+0.54%)
Oct 09, 2007 38.90 39.28 38.69 39.21 437,500 +0.36(+0.93%)
Oct 08, 2007 39.05 39.16 38.77 38.85 264,800 -0.18(-0.46%)
Oct 05, 2007 39.26 39.66 38.89 39.03 561,900 -0.03(-0.08%)
Oct 04, 2007 39.04 39.20 38.85 39.06 513,300 +0.23(+0.59%)
Oct 03, 2007 38.68 39.06 38.50 38.83 570,900 -0.23(-0.59%)
Oct 02, 2007 39.16 39.16 38.76 39.06 384,400 -0.19(-0.48%)
Oct 01, 2007 38.30 39.37 38.17 39.25 585,100 +0.93(+2.43%)
Sep 28, 2007 38.83 38.83 38.21 38.32 395,000 -0.34(-0.88%)
Sep 27, 2007 39.01 39.03 38.54 38.66 258,100 -0.29(-0.74%)
Sep 26, 2007 38.32 38.95 38.15 38.95 394,500 +0.75(+1.96%)
Sep 25, 2007 38.00 38.43 38.00 38.20 281,900 +0.01(+0.03%)
Sep 24, 2007 37.87 38.29 37.53 38.19 404,000 +0.22(+0.58%)
Sep 21, 2007 38.31 38.70 37.97 37.97 747,000 -0.02(-0.05%)
Sep 20, 2007 38.63 38.65 37.88 37.99 373,200 -0.75(-1.94%)
Sep 19, 2007 38.06 39.03 38.06 38.74 565,700 +1.00(+2.65%)
Sep 18, 2007 36.94 37.87 36.92 37.74 330,000 +0.90(+2.44%)
Sep 17, 2007 36.85 37.04 36.65 36.84 346,000 -0.18(-0.49%)
Sep 14, 2007 37.00 37.25 36.61 37.02 347,900 -0.01(-0.03%)
Sep 13, 2007 37.66 37.66 37.00 37.03 404,600 -0.32(-0.86%)
Sep 12, 2007 37.49 37.61 37.18 37.35 535,700 -0.31(-0.82%)
Sep 11, 2007 38.04 38.15 37.44 37.66 403,500 -0.19(-0.50%)
Sep 10, 2007 37.52 38.08 37.13 37.85 535,200 +0.56(+1.50%)
Sep 07, 2007 37.57 37.92 36.96 37.29 562,500 -0.68(-1.79%)
Sep 06, 2007 37.51 38.06 37.30 37.97 283,300 +0.48(+1.28%)
Sep 05, 2007 38.00 38.00 37.33 37.49 623,600 -0.62(-1.63%)
Sep 04, 2007 37.92 38.46 37.54 38.11 423,700 +0.23(+0.61%)
Aug 31, 2007 38.49 38.49 37.44 37.88 488,200 -0.13(-0.34%)
Aug 30, 2007 38.08 38.49 37.73 38.01 224,800 -0.31(-0.81%)
Aug 29, 2007 37.84 38.47 37.62 38.32 343,700 +0.81(+2.16%)
Aug 28, 2007 38.16 38.63 37.50 37.51 423,100 -0.83(-2.16%)
Aug 27, 2007 39.27 39.27 38.27 38.34 348,800 -0.91(-2.32%)
Aug 24, 2007 39.00 39.25 38.58 39.25 424,000 +0.27(+0.69%)
Aug 23, 2007 39.06 39.24 38.42 38.98 476,500 -0.04(-0.10%)
Aug 22, 2007 39.28 39.62 38.51 39.02 631,400 +0.02(+0.05%)
Aug 21, 2007 38.35 39.50 38.29 39.00 539,800 +0.42(+1.09%)
Aug 20, 2007 38.34 39.16 38.04 38.58 675,600 +0.34(+0.89%)
Aug 17, 2007 37.44 38.62 37.44 38.24 967,600 +0.80(+2.14%)
Aug 16, 2007 36.88 37.95 36.04 37.44 1,180,400 +0.40(+1.08%)
Aug 15, 2007 37.36 38.47 36.79 37.04 876,300 -0.31(-0.83%)
Aug 14, 2007 37.98 38.34 37.31 37.35 819,000 -0.46(-1.22%)
Aug 13, 2007 37.50 39.02 36.65 37.81 1,158,300 +0.76(+2.05%)
Aug 10, 2007 35.25 37.51 34.95 37.05 1,588,400 +1.24(+3.46%)
Aug 09, 2007 37.08 37.35 35.42 35.81 1,494,300 -1.94(-5.14%)
Aug 08, 2007 37.85 38.94 36.81 37.75 1,263,400 -0.25(-0.66%)
Aug 07, 2007 37.79 38.09 36.73 38.00 1,351,918 +1.29(+3.51%)
Aug 06, 2007 36.09 36.71 35.10 36.71 1,121,100 +0.15(+0.41%)
Aug 03, 2007 37.12 37.94 36.48 36.56 569,500 -1.38(-3.64%)
Aug 02, 2007 38.06 38.48 37.60 37.94 394,600 -0.01(-0.03%)
Aug 01, 2007 36.91 37.96 36.87 37.95 510,100 +1.00(+2.71%)
Jul 31, 2007 37.90 38.21 36.84 36.95 608,700 -0.71(-1.89%)
Jul 30, 2007 37.41 37.92 36.95 37.66 510,000 +0.29(+0.78%)
Jul 27, 2007 38.28 38.28 37.35 37.37 540,800 -1.03(-2.68%)
Jul 26, 2007 38.20 38.67 37.87 38.40 748,800 -0.21(-0.54%)
Jul 25, 2007 38.93 39.27 38.04 38.61 441,900 +0.08(+0.21%)
Jul 24, 2007 39.78 40.08 38.45 38.53 346,000 -1.54(-3.84%)
Jul 23, 2007 40.49 40.76 39.86 40.07 329,600 -0.33(-0.82%)
Jul 20, 2007 40.65 40.80 40.34 40.40 566,400 -0.27(-0.66%)
Jul 19, 2007 40.18 40.67 40.08 40.67 638,500 +0.64(+1.60%)
Jul 18, 2007 39.54 40.11 39.42 40.03 382,900 +0.38(+0.96%)
Jul 17, 2007 39.51 39.86 39.27 39.65 469,200 +0.13(+0.33%)
Jul 16, 2007 39.95 39.95 39.45 39.52 548,800 -0.46(-1.15%)
Jul 13, 2007 39.58 39.98 39.39 39.98 336,700 +0.42(+1.06%)
Jul 12, 2007 39.32 39.56 39.16 39.56 354,300 +0.55(+1.41%)
Jul 11, 2007 38.59 39.13 38.54 39.01 582,800 +0.34(+0.88%)
Jul 10, 2007 39.00 39.55 38.62 38.67 561,600 -0.39(-1.00%)
Jul 09, 2007 39.16 39.45 38.75 39.06 354,800 +0.10(+0.26%)
Jul 06, 2007 39.10 39.36 38.63 38.96 368,200 -0.09(-0.23%)
Jul 05, 2007 39.48 39.60 38.59 39.05 487,000 -0.43(-1.09%)
Jul 03, 2007 39.60 40.16 39.39 39.48 344,200 -0.04(-0.10%)
Jul 02, 2007 38.85 39.52 38.85 39.52 507,600 +0.67(+1.72%)
Jun 29, 2007 38.96 39.11 38.41 38.85 597,700 +0.06(+0.15%)
Jun 28, 2007 38.81 39.36 38.70 38.79 298,300 -0.09(-0.23%)
Jun 27, 2007 38.50 38.97 38.29 38.88 463,200 +0.30(+0.78%)
Jun 26, 2007 38.61 39.37 38.48 38.58 494,700 -0.03(-0.08%)
Jun 25, 2007 38.45 38.90 38.29 38.61 610,000 +0.21(+0.55%)
Jun 22, 2007 38.54 38.77 38.32 38.40 917,400 -0.32(-0.83%)
Jun 21, 2007 38.05 38.81 37.86 38.72 812,800 +0.65(+1.71%)
Jun 20, 2007 39.66 39.91 38.01 38.07 962,200 -1.52(-3.84%)
Jun 19, 2007 39.63 39.75 39.36 39.59 370,400 -0.11(-0.28%)
Jun 18, 2007 40.20 40.20 39.55 39.70 361,000 -0.35(-0.87%)
Jun 15, 2007 40.15 40.36 39.89 40.05 723,200 +0.07(+0.18%)
Jun 14, 2007 40.05 40.32 39.84 39.98 391,500 -0.02(-0.05%)
Jun 13, 2007 39.43 40.03 39.30 40.00 552,000 +0.86(+2.20%)
Jun 12, 2007 39.77 39.87 39.10 39.14 554,700 -0.86(-2.15%)
Jun 11, 2007 39.90 40.22 39.77 40.00 627,000 +0.07(+0.18%)
Jun 08, 2007 39.70 40.07 39.54 39.93 608,600 +0.33(+0.83%)
Jun 07, 2007 41.24 41.24 39.58 39.60 1,261,137 -1.64(-3.98%)
Jun 06, 2007 42.06 42.06 41.21 41.24 494,784 -0.90(-2.14%)
Jun 05, 2007 42.72 42.76 42.09 42.14 675,700 -0.81(-1.89%)
Jun 04, 2007 43.37 43.37 42.88 42.95 456,100 -0.42(-0.97%)
Jun 01, 2007 43.12 43.48 42.90 43.37 638,300 +0.17(+0.39%)
May 31, 2007 44.30 44.30 42.99 43.20 837,300 -0.27(-0.62%)
May 30, 2007 42.70 43.47 42.51 43.47 523,100 +0.55(+1.28%)
May 29, 2007 42.63 43.28 42.62 42.92 568,600 +0.48(+1.13%)
May 25, 2007 42.90 42.96 42.07 42.44 459,100 -0.36(-0.84%)
May 24, 2007 44.05 44.20 42.63 42.80 761,300 -1.37(-3.10%)
May 23, 2007 44.84 44.91 44.07 44.17 593,700 -0.57(-1.27%)
May 22, 2007 44.66 45.04 44.34 44.74 413,300 -0.01(-0.02%)
May 21, 2007 44.49 44.79 44.38 44.75 443,300 +0.16(+0.36%)
May 18, 2007 44.51 44.75 44.19 44.59 374,500 +0.15(+0.34%)
May 17, 2007 44.54 44.73 44.39 44.44 545,300 -0.10(-0.22%)
May 16, 2007 44.28 44.64 44.12 44.54 413,100 +0.31(+0.70%)
May 15, 2007 44.35 44.69 44.22 44.23 652,900 -0.15(-0.34%)
May 14, 2007 44.27 44.40 44.13 44.38 433,000 +0.01(+0.02%)
May 11, 2007 44.31 44.40 44.06 44.37 899,700 +0.13(+0.29%)
May 10, 2007 44.80 44.80 44.13 44.24 330,800 -0.58(-1.29%)
May 09, 2007 45.00 45.07 44.77 44.82 502,900 -0.32(-0.71%)
May 08, 2007 45.09 45.26 44.93 45.14 564,200 -0.14(-0.31%)
May 07, 2007 45.00 45.31 44.56 45.28 956,800 +0.28(+0.62%)
May 04, 2007 44.84 45.47 44.60 45.00 713,900 +0.21(+0.47%)
May 03, 2007 44.70 44.88 44.35 44.79 394,000 +0.02(+0.04%)
May 02, 2007 44.58 45.04 44.47 44.77 319,100 +0.13(+0.29%)
May 01, 2007 43.66 44.71 43.50 44.64 693,100 +0.84(+1.92%)
Apr 30, 2007 44.90 44.91 43.80 43.80 540,200 -1.00(-2.23%)
Apr 27, 2007 44.81 44.94 44.60 44.80 277,700 -0.07(-0.16%)
Apr 26, 2007 45.57 45.57 44.50 44.87 537,800 -0.87(-1.90%)
Apr 25, 2007 45.45 45.86 45.28 45.74 428,500 +0.39(+0.86%)
Apr 24, 2007 45.14 45.45 44.93 45.35 432,100 +0.24(+0.53%)
Apr 23, 2007 44.76 45.33 44.54 45.11 563,900 +0.12(+0.27%)
Apr 20, 2007 44.75 44.99 44.52 44.99 436,700 +0.45(+1.01%)
Apr 19, 2007 45.45 46.53 43.88 44.54 308,500 -0.10(-0.22%)
Apr 18, 2007 44.42 44.83 44.15 44.64 401,900 +0.13(+0.29%)
Apr 17, 2007 44.41 44.60 44.10 44.51 308,400 +0.09(+0.20%)
Apr 16, 2007 44.46 44.50 44.22 44.42 432,400 +0.13(+0.29%)
Apr 13, 2007 44.08 44.50 43.92 44.29 429,200 +0.16(+0.36%)
Apr 12, 2007 43.73 44.19 43.60 44.13 819,400 +0.40(+0.91%)
Apr 11, 2007 44.38 44.38 43.73 43.73 757,900 -0.65(-1.46%)
Apr 10, 2007 44.40 44.67 44.21 44.38 441,100 +0.02(+0.05%)
Apr 09, 2007 44.36 44.41 44.20 44.36 527,200 +0.02(+0.05%)
Apr 05, 2007 44.32 44.47 44.11 44.34 360,400 -0.08(-0.18%)
Apr 04, 2007 44.68 44.78 44.15 44.42 767,800 -0.24(-0.54%)
Apr 03, 2007 45.53 45.54 44.64 44.66 961,700 -0.97(-2.13%)
Apr 02, 2007 44.74 45.65 44.74 45.63 467,600 +0.81(+1.81%)
Mar 30, 2007 45.28 45.36 44.40 44.82 428,600 -0.40(-0.88%)
Mar 29, 2007 45.34 45.36 44.90 45.22 255,200 +0.06(+0.13%)
Mar 28, 2007 45.19 45.37 44.87 45.16 342,800 -0.03(-0.07%)
Mar 27, 2007 45.20 45.31 44.72 45.19 451,700 -0.04(-0.09%)
Mar 26, 2007 45.28 45.50 45.08 45.23 709,200 -0.04(-0.09%)
Mar 23, 2007 45.58 45.58 45.26 45.27 538,800 -0.41(-0.90%)
Mar 22, 2007 46.30 46.30 45.13 45.68 532,900 +0.21(+0.46%)
Mar 21, 2007 45.18 45.47 44.73 45.47 945,400 +0.26(+0.58%)
Mar 20, 2007 44.57 45.23 44.42 45.21 707,100 +0.51(+1.14%)
Mar 19, 2007 44.44 44.85 44.30 44.70 573,300 +0.42(+0.95%)
Mar 16, 2007 44.54 44.72 44.22 44.28 819,900 -0.17(-0.38%)
Mar 15, 2007 44.10 44.61 43.95 44.45 712,100 +0.48(+1.09%)
Mar 14, 2007 43.49 44.11 43.04 43.97 1,668,200 +0.42(+0.96%)
Mar 13, 2007 43.95 44.52 43.41 43.55 1,203,800 -0.40(-0.91%)
Mar 12, 2007 43.20 44.04 42.41 43.95 980,100 +0.64(+1.48%)
Mar 09, 2007 42.99 43.34 42.77 43.31 883,400 +0.51(+1.19%)
Mar 08, 2007 42.59 42.90 42.51 42.80 891,100 +0.44(+1.04%)
Mar 07, 2007 42.17 42.55 41.89 42.36 876,100 +0.20(+0.47%)
Mar 06, 2007 41.60 42.22 41.37 42.16 1,050,000 +0.96(+2.33%)
Mar 05, 2007 41.28 41.62 41.12 41.20 859,700 -0.43(-1.03%)
Mar 02, 2007 42.26 42.28 41.55 41.63 713,200 -0.68(-1.61%)
Mar 01, 2007 41.82 42.65 40.71 42.31 698,558 +0.49(+1.17%)
Feb 28, 2007 42.15 42.50 41.73 41.82 1,008,000 -0.24(-0.57%)
Feb 27, 2007 43.00 43.10 42.03 42.06 634,600 -1.37(-3.15%)
Feb 26, 2007 44.00 44.00 43.31 43.43 708,324 +0.23(+0.53%)
Feb 23, 2007 42.85 43.26 42.85 43.20 614,300 +0.25(+0.58%)
Feb 22, 2007 42.92 43.28 42.89 42.95 694,400 +0.05(+0.12%)
Feb 21, 2007 42.67 43.40 42.40 42.90 973,800 -0.12(-0.28%)
Feb 20, 2007 42.13 43.08 42.13 43.02 802,900 +0.73(+1.73%)
Feb 16, 2007 42.08 42.45 42.01 42.29 728,800 +0.15(+0.36%)
Feb 15, 2007 41.98 42.72 41.87 42.14 1,302,100 +0.16(+0.38%)
Feb 14, 2007 41.28 42.06 41.28 41.98 946,991 +0.70(+1.70%)
Feb 13, 2007 40.60 41.31 40.58 41.28 1,291,242 +0.82(+2.03%)
Feb 12, 2007 39.29 41.04 39.23 40.46 1,665,433 +1.30(+3.32%)
Feb 09, 2007 38.60 39.19 38.49 39.16 1,045,100 +0.43(+1.11%)
Feb 08, 2007 38.10 39.37 38.10 38.73 1,118,400 +1.17(+3.12%)
Feb 07, 2007 37.58 37.76 37.43 37.56 278,600 +0.00(+0.00%)
Feb 06, 2007 37.28 37.57 37.10 37.56 475,800 +0.41(+1.10%)
Feb 05, 2007 36.90 37.25 36.80 37.15 351,800 +0.26(+0.70%)
Feb 02, 2007 36.65 37.00 36.50 36.89 1,125,000 +0.29(+0.79%)
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.