$38.31 -0.55 (%) Alliant Energy Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNT historical data

Date Open High Low Close Volume
9/30/201639.0239.1838.1438.312,031,936
9/29/201639.2039.3738.5738.861,056,215
9/28/201639.7639.8139.0239.391,131,745
9/27/201640.4240.6039.5539.681,522,012
9/26/201640.1040.4139.9940.261,468,382
9/23/201639.7340.2939.6540.111,893,887
9/22/201640.0040.1339.6539.981,152,377
9/21/201638.9139.7538.8639.701,038,055
9/20/201638.9839.1538.8438.85878,257
9/19/201638.6038.7938.4338.771,585,806
9/16/201637.7838.5337.5738.432,194,796
9/15/201637.4637.9737.3437.961,130,944
9/14/201637.5337.8137.3337.56650,292
9/13/201637.7037.7237.1437.37935,142
9/12/201637.0937.8037.0937.721,496,400
9/9/201638.5738.5737.1237.151,069,773
9/8/201638.7839.1138.6038.86746,699
9/7/201638.7839.1338.5538.98943,294
9/6/201638.4738.9338.3238.81919,982
9/2/201637.6938.2637.6538.211,051,985
9/1/201637.9637.9637.5637.67740,437
8/31/201637.8737.9837.6937.95955,765
8/30/201638.2838.4937.7737.841,328,839
8/29/201638.0138.3938.0138.25847,130
8/26/201638.8939.1237.8637.921,018,636
8/25/201638.8238.9238.6538.87931,150
8/24/201638.4638.8238.1638.821,891,003
8/23/201639.1739.3438.5638.581,362,328
8/22/201638.9939.2738.9039.081,035,455
8/19/201639.3339.5938.6538.845,804,338
8/18/201638.8539.5138.3739.511,388,399
8/17/201638.0639.0437.8138.921,931,232
8/16/201638.8438.8438.2038.201,712,087
8/15/201639.5639.7738.9438.941,323,459
8/12/201639.5539.7839.4839.54956,760
8/11/201639.2439.4339.0639.401,063,088
8/10/201639.3339.4839.0439.261,217,717
8/9/201639.3339.5639.1439.241,038,175
8/8/201639.4339.7239.2139.281,237,712
8/5/201640.0540.1339.3439.391,249,354
8/4/201640.1640.5640.0340.131,924,957
8/3/201640.5440.5839.9740.121,523,445
8/2/201639.8440.5339.0440.422,016,149
8/1/201640.1440.4339.9340.271,590,989
7/29/201639.9540.2739.8540.251,955,476
7/28/201639.4639.9939.4539.961,962,875
7/27/201639.7539.8639.0739.451,229,821
7/26/201640.4840.5239.9540.09846,381
7/25/201640.2940.4140.0540.40904,386
7/22/201639.7140.4539.5240.35859,977
7/21/201639.4539.7939.2439.73838,689
7/20/201639.6739.6739.3539.55888,602
7/19/201639.6739.7439.3739.61604,985
7/18/201639.4839.7139.3939.57820,696
7/15/201639.3839.5939.2539.41957,064
7/14/201639.4039.6439.3039.341,098,879
7/13/201639.6139.7539.4639.711,338,905
7/12/201640.1840.3439.3039.343,037,957
7/11/201640.3740.4639.8140.461,629,303
7/8/201639.7440.5639.3440.552,592,758
7/7/201640.4740.7039.6939.852,742,003
7/6/201640.9140.9940.4240.782,133,678
7/5/201640.4540.9840.3540.871,852,270
7/1/201639.9840.5539.8140.393,185,170
6/30/201639.5240.2439.5039.7051,880,821
6/29/201640.0240.2439.7539.82867,280
6/28/201639.8639.9639.3439.811,676,395
6/27/201639.2639.9739.1439.851,425,513
6/24/201638.4839.5338.1539.281,565,116
6/23/201638.6838.8538.5038.801,003,513
6/22/201639.1239.1638.6238.641,064,132
6/21/201638.9739.2538.6539.051,313,659
6/20/201638.9339.0938.4838.891,033,736
6/17/201638.7038.9138.4638.911,491,471
6/16/201638.7038.9538.5438.82829,511
6/15/201639.2339.2338.4938.68930,342
6/14/201639.0039.1838.6539.111,318,279
6/13/201638.9439.2038.7938.82863,559
6/10/201639.1339.4138.5338.991,202,307
6/9/201638.8639.4938.7939.421,093,769
6/8/201638.4638.9238.4338.88913,749
6/7/201638.2738.7038.2238.521,267,201
6/6/201638.2938.4738.0338.281,291,422
6/3/201637.9038.5737.8138.311,384,095
6/2/201637.1737.4236.9337.401,198,293
6/1/201636.9737.3236.9237.301,149,554
5/31/201636.7737.2136.6437.053,092,273
5/27/201636.7236.9436.5736.841,023,981
5/26/201636.4036.8636.3736.731,300,423
5/25/201636.4336.6036.1136.431,705,007
5/24/201635.8136.4435.8036.391,143,051
5/23/201635.9136.0935.7435.751,090,320
5/20/201635.8036.3235.5535.91997,954
5/19/201670.3871.5770.1771.48615,861
5/18/201671.5272.5070.3870.70530,824
5/17/201673.8073.8571.6471.98678,429
5/16/201673.5773.9873.0173.97403,014
5/13/201673.8474.2173.2273.77413,171
5/12/201673.3574.1673.1774.10733,638
5/11/201673.5073.9372.7673.40501,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center