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 (%)
Aug 31, 2015 57.57 57.57 56.23 56.67 721,404 -1.13(-1.96%)
Aug 28, 2015 57.58 57.97 56.97 57.80 655,557 +0.07(+0.12%)
Aug 27, 2015 56.85 57.76 56.65 57.73 951,061 +1.07(+1.89%)
Aug 26, 2015 56.48 56.84 55.52 56.66 847,591 +0.56(+1.00%)
Aug 25, 2015 58.77 58.79 55.98 56.10 1,247,672 -1.94(-3.34%)
Aug 24, 2015 59.23 59.90 57.84 58.04 1,013,467 -2.69(-4.43%)
Aug 21, 2015 61.54 61.86 60.72 60.73 785,567 -1.11(-1.79%)
Aug 20, 2015 62.16 62.66 61.71 61.84 598,588 -0.65(-1.04%)
Aug 19, 2015 62.09 62.81 61.89 62.49 758,901 +0.16(+0.26%)
Aug 18, 2015 62.92 62.92 62.29 62.33 584,271 -0.59(-0.94%)
Aug 17, 2015 61.98 62.94 61.73 62.92 972,086 +1.18(+1.91%)
Aug 14, 2015 61.36 61.80 61.04 61.74 821,014 +0.22(+0.36%)
Aug 13, 2015 61.12 61.78 60.70 61.52 808,841 +0.20(+0.33%)
Aug 12, 2015 60.56 61.46 60.44 61.32 796,386 +0.67(+1.10%)
Aug 11, 2015 60.77 61.39 60.39 60.65 650,815 +0.02(+0.03%)
Aug 10, 2015 60.80 61.17 60.45 60.63 635,790 -0.09(-0.15%)
Aug 07, 2015 60.59 61.21 60.08 60.72 1,186,849 +0.09(+0.15%)
Aug 06, 2015 60.47 61.08 59.76 60.63 1,850,849 -0.45(-0.74%)
Aug 05, 2015 61.04 61.50 60.80 61.08 554,585 +0.28(+0.46%)
Aug 04, 2015 61.44 61.44 60.67 60.80 402,514 -0.79(-1.28%)
Aug 03, 2015 61.50 62.06 61.25 61.59 384,123 +0.08(+0.13%)
Jul 31, 2015 61.46 62.07 61.18 61.51 433,151 +0.54(+0.89%)
Jul 30, 2015 60.25 61.25 60.13 60.97 485,032 +0.55(+0.91%)
Jul 29, 2015 59.85 60.44 59.43 60.42 610,435 -0.12(-0.20%)
Jul 28, 2015 60.19 60.59 59.92 60.54 619,147 +0.29(+0.48%)
Jul 27, 2015 59.37 60.38 59.00 60.25 593,329 +0.99(+1.67%)
Jul 24, 2015 59.19 59.53 58.86 59.26 469,117 +0.09(+0.15%)
Jul 23, 2015 59.87 59.87 58.84 59.17 574,141 -0.90(-1.50%)
Jul 22, 2015 59.62 60.36 59.61 60.07 416,513 +0.44(+0.74%)
Jul 21, 2015 60.18 60.36 59.41 59.63 367,218 -0.62(-1.03%)
Jul 20, 2015 60.43 60.43 59.83 60.25 280,755 -0.22(-0.36%)
Jul 17, 2015 61.12 61.34 60.43 60.47 680,948 -0.87(-1.42%)
Jul 16, 2015 60.47 61.48 60.47 61.34 617,466 +0.94(+1.56%)
Jul 15, 2015 60.19 60.43 59.85 60.40 849,887 +0.10(+0.17%)
Jul 14, 2015 60.24 60.57 60.12 60.30 481,921 +0.03(+0.05%)
Jul 13, 2015 60.27 60.57 59.93 60.27 560,696 +0.18(+0.30%)
Jul 10, 2015 59.59 60.42 59.13 60.09 537,150 +0.50(+0.84%)
Jul 09, 2015 60.58 60.77 59.43 59.59 401,376 -0.82(-1.36%)
Jul 08, 2015 60.53 60.86 60.23 60.41 474,797 -0.37(-0.61%)
Jul 07, 2015 59.39 60.85 59.34 60.78 694,076 +1.68(+2.84%)
Jul 06, 2015 59.04 59.26 58.51 59.10 566,755 +0.09(+0.15%)
Jul 02, 2015 58.51 59.01 59.01 59.01 1,427,400 +0.88(+1.51%)
Jul 01, 2015 57.89 58.24 57.59 58.13 620,887 +0.41(+0.71%)
Jun 30, 2015 57.89 58.01 57.45 57.72 876,143 +0.18(+0.31%)
Jun 29, 2015 57.81 58.46 57.52 57.54 604,289 -0.30(-0.52%)
Jun 26, 2015 57.23 57.93 57.06 57.84 509,753 +0.47(+0.82%)
Jun 25, 2015 57.72 57.88 57.30 57.37 529,626 -0.31(-0.54%)
Jun 24, 2015 58.01 58.40 57.67 57.68 479,726 -0.44(-0.76%)
Jun 23, 2015 58.97 59.00 58.05 58.12 567,528 -0.93(-1.57%)
Jun 22, 2015 59.38 59.38 58.89 59.05 345,705 -0.09(-0.15%)
Jun 19, 2015 59.60 59.73 59.14 59.14 1,097,801 -0.29(-0.49%)
Jun 18, 2015 58.73 59.77 58.63 59.43 701,026 +0.84(+1.43%)
Jun 17, 2015 58.30 58.80 57.97 58.59 553,312 +0.31(+0.53%)
Jun 16, 2015 57.73 58.40 57.56 58.28 602,263 +0.41(+0.71%)
Jun 15, 2015 58.06 58.20 57.68 57.87 458,626 -0.25(-0.43%)
Jun 12, 2015 58.45 58.61 58.08 58.12 333,065 -0.67(-1.14%)
Jun 11, 2015 58.42 58.91 58.32 58.79 762,943 +0.75(+1.29%)
Jun 10, 2015 58.20 58.45 58.00 58.04 493,584 +0.23(+0.40%)
Jun 09, 2015 57.99 58.32 57.81 57.81 642,418 -0.23(-0.40%)
Jun 08, 2015 58.25 58.40 57.96 58.04 467,467 -0.25(-0.43%)
Jun 05, 2015 58.65 58.80 58.07 58.29 913,607 -0.77(-1.30%)
Jun 04, 2015 59.29 59.84 58.98 59.06 711,243 -0.55(-0.92%)
Jun 03, 2015 60.45 60.52 59.37 59.61 722,315 -0.91(-1.50%)
Jun 02, 2015 61.09 61.09 60.04 60.52 1,323,777 -0.87(-1.42%)
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.