$70.52 +0.99 (%) Alliant Energy Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNT historical data

Date Open High Low Close Volume
4/29/201669.4070.6168.9870.52714,954
4/28/201668.8669.6968.7269.53737,656
4/27/201668.6969.6268.1569.31620,729
4/26/201669.2269.5868.8569.05720,203
4/25/201669.1069.3168.6768.96815,659
4/22/201669.1969.6968.6569.10782,050
4/21/201671.1071.4568.7268.78977,838
4/20/201673.3873.4370.7870.90725,482
4/19/201673.7173.7172.7873.21917,915
4/18/201673.2773.6072.8673.42445,501
4/15/201672.7373.4072.3873.31419,334
4/14/201672.8873.2272.4972.62301,957
4/13/201673.9073.9072.4372.92507,519
4/12/201673.2973.7972.7173.65418,773
4/11/201673.8674.2472.9973.14501,428
4/8/201673.7274.0673.5273.77515,195
4/7/201673.3873.8872.8773.42819,066
4/6/201673.3773.6673.0173.47503,351
4/5/201674.6074.8173.3673.511,067,575
4/4/201674.9475.1874.1074.91549,493
4/1/201674.1275.0473.6775.03736,230
3/31/201673.9074.3573.5874.28835,426
3/30/201674.0874.3173.6173.89363,258
3/29/201672.9174.2172.5774.15699,802
3/28/201672.7873.5872.4572.82479,886
3/24/201672.3873.0872.2072.99477,019
3/23/201671.9972.8271.4772.60590,899
3/22/201671.9072.5871.7171.93382,486
3/21/201672.4272.4271.5071.99478,737
3/18/201672.5372.7972.0672.421,419,103
3/17/201672.0572.8171.8972.64526,285
3/16/201671.1172.1070.6672.05367,815
3/15/201670.5871.5570.5871.42601,760
3/14/201670.7371.0570.3170.78812,461
3/11/201671.1971.3070.6970.85597,046
3/10/201670.8171.0769.7770.72398,210
3/9/201670.1471.0069.4670.83435,446
3/8/201669.7070.4969.4170.42452,685
3/7/201669.2069.7469.0769.56352,359
3/4/201668.2569.4768.0869.36684,211
3/3/201668.6268.6867.4268.68431,751
3/2/201667.7468.5166.5268.501,057,163
3/1/201668.2768.9667.6667.95920,522
2/29/201667.9468.8467.7067.95694,185
2/26/201669.7169.8867.9568.11559,513
2/25/201669.2570.2569.2570.03530,434
2/24/201668.5569.5668.4869.17630,654
2/23/201667.1969.0067.0668.76918,864
2/22/201667.3568.1567.3567.80688,938
2/19/201667.1567.5166.6967.12496,518
2/18/201666.3467.7866.1567.40633,029
2/17/201667.0967.4466.3666.42723,833
2/16/201667.5067.5066.4866.97956,275
2/12/201667.1367.7066.2266.96695,917
2/11/201668.0668.4767.1767.18882,029
2/10/201668.1368.8067.2168.291,213,708
2/9/201667.8068.6667.6268.351,201,176
2/8/201667.8968.4467.2967.951,303,131
2/5/201667.2168.2566.3967.771,604,170
2/4/201667.6968.1267.1167.471,088,361
2/3/201666.8468.0966.3967.80900,303
2/2/201665.6466.5865.3866.46695,294
2/1/201664.9766.4064.7665.961,379,289
1/29/201664.2565.3564.1565.34985,202
1/28/201662.6163.9362.0163.63679,123
1/27/201662.2262.9061.6162.28570,048
1/26/201662.5263.3762.4362.90451,257
1/25/201663.0963.2062.0762.36582,278
1/22/201661.7663.2261.6263.12610,814
1/21/201661.7462.1961.0061.57651,700
1/20/201662.7663.3960.7561.76674,066
1/19/201663.0263.2562.4263.08611,760
1/15/201662.2962.4361.2862.42713,677
1/14/201661.7163.0461.4262.63553,612
1/13/201661.7962.3361.5161.701,042,319
1/12/201662.5462.5461.2061.66738,416
1/11/201662.1062.4561.8162.16544,000
1/8/201662.3662.6061.8961.96597,777
1/7/201661.9262.6961.9061.98620,310
1/6/201662.4662.9061.8762.64358,990
1/5/201662.3062.7561.2062.56568,137
1/4/201662.5262.6261.6962.28631,529
12/31/201563.3663.4561.9062.45500,777
12/30/201563.4663.6563.2063.45318,342
12/29/201563.4863.8163.3263.38469,933
12/28/201562.6663.4062.4063.23635,074
12/24/201562.6962.9562.4462.69184,670
12/23/201562.5062.9962.3762.88540,862
12/22/201562.0262.4461.4362.29707,865
12/21/201562.7563.0461.5761.93704,844
12/18/201563.4963.7162.4162.461,588,525
12/17/201561.4164.2561.2563.712,271,003
12/16/201559.5660.9359.5660.76610,154
12/15/201558.9859.7258.7259.31642,464
12/14/201558.4358.9958.1358.79555,902
12/11/201558.5659.2858.1658.59586,611
12/10/201560.3260.3558.6858.81698,109
12/9/201560.3761.3460.2660.28730,545
12/8/201560.1760.8359.8360.69527,449
12/7/201560.0960.3959.8060.33557,941
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center