$59.70 +0.44 (%) Alliant Energy Corp - NYSE

Oct. 21, 2014 | 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
10/21/201459.4059.7558.9559.70424,416
10/20/201458.0659.3358.0459.26661,908
10/17/201458.2158.2357.0858.07414,653
10/16/201456.8957.8656.3657.74875,479
10/15/201457.9358.2556.5857.561,016,614
10/14/201457.4558.8957.2858.29967,783
10/13/201456.9557.7456.8057.15567,015
10/10/201456.5457.1856.4256.91598,359
10/9/201457.3657.7356.3056.30435,394
10/8/201456.4157.4356.2857.39703,493
10/7/201456.2356.8056.1556.29449,034
10/6/201456.5256.8156.1156.33441,601
10/3/201456.0356.6955.4756.45675,589
10/2/201455.6756.1955.5955.83602,631
10/1/201455.4456.3855.3855.801,170,875
9/30/201455.4955.9055.1455.41675,531
9/29/201455.0455.5254.9555.39727,534
9/26/201455.3855.4654.6955.32547,515
9/25/201455.8556.1855.1255.21962,626
9/24/201456.3356.3455.7255.93695,244
9/23/201456.8156.9656.3256.32813,342
9/22/201457.1357.3856.8456.96611,243
9/19/201457.0957.4456.9457.341,113,882
9/18/201457.5557.7056.7757.031,006,638
9/17/201457.8957.9357.2857.51391,054
9/16/201457.1657.9157.1057.67614,801
9/15/201457.3057.7857.1157.22517,523
9/12/201458.2058.2056.9657.09631,480
9/11/201457.8158.4557.5658.35477,882
9/10/201458.2258.2257.6057.82598,993
9/9/201458.7858.8458.0058.07717,916
9/8/201459.2859.3658.6958.95506,966
9/5/201458.5559.2858.5559.21705,115
9/4/201458.4558.7058.1058.48334,275
9/3/201458.1858.5758.0958.47552,065
9/2/201458.4858.6957.8058.11692,720
8/29/201458.2758.5158.0458.49374,445
8/28/201457.8258.3357.7758.27453,003
8/27/201457.3258.0357.3157.98383,037
8/26/201458.1758.4257.3757.43343,683
8/25/201457.8758.3057.7558.12554,276
8/22/201457.8558.1257.3357.57423,125
8/21/201457.6758.0857.5957.80420,303
8/20/201457.3857.7157.1557.63342,341
8/19/201456.9757.4456.9157.43443,552
8/18/201457.1557.2856.7456.86498,024
8/15/201456.8757.2256.4656.89565,939
8/14/201456.4256.9256.4256.69413,175
8/13/201455.9456.5755.8556.42405,021
8/12/201455.7655.8955.6055.86560,685
8/11/201456.0056.1955.7055.80920,748
8/8/201455.0455.9355.0455.90583,140
8/7/201455.3456.2355.0855.12838,773
8/6/201455.7455.7555.2955.36791,747
8/5/201456.1856.7955.7355.91474,140
8/4/201456.9156.9155.3856.521,010,785
8/1/201456.4257.1156.2656.851,021,533
7/31/201457.3057.6656.5056.50496,604
7/30/201458.6858.8657.3157.61408,955
7/29/201459.3459.5858.5358.57460,184
7/28/201458.7359.9658.7359.82598,858
7/25/201459.4259.5158.7758.79467,444
7/24/201459.3759.6559.1859.38424,872
7/23/201459.2359.4359.1059.33445,857
7/22/201459.0759.2758.9959.20499,345
7/21/201458.8859.0858.5958.90399,536
7/18/201458.5058.9958.1458.94280,600
7/17/201458.7158.9158.2558.27551,754
7/16/201458.9059.3558.1758.77733,579
7/15/201458.4358.9558.3158.94645,118
7/14/201458.8959.2058.4258.55878,141
7/11/201459.4859.6058.9459.13546,333
7/10/201458.6659.6758.5159.55458,474
7/9/201459.1559.2858.7059.05502,355
7/8/201458.5759.2258.4559.16484,629
7/7/201458.5058.9158.2558.69383,913
7/3/201458.6958.8258.2558.58286,402
7/2/201459.9659.9658.4258.69561,814
7/1/201460.8560.8960.0160.07725,392
6/30/201460.1060.8859.8860.86526,896
6/27/201459.9260.2659.7360.08558,838
6/26/201459.9960.0259.6259.99477,774
6/25/201459.3959.9659.3959.87451,232
6/24/201459.3259.7559.2259.45286,188
6/23/201459.6159.7458.8459.24645,642
6/20/201459.7359.7959.3159.41691,265
6/19/201459.3359.8359.2959.60456,723
6/18/201458.3859.3558.3059.32390,187
6/17/201458.3258.6458.0658.31535,477
6/16/201457.7558.7657.5958.36403,973
6/13/201457.5757.8357.1557.66297,676
6/12/201457.1157.5456.5557.52303,637
6/11/201458.0158.0457.2657.28441,208
6/10/201458.3158.4258.0458.09321,817
6/9/201458.5358.7458.2958.43444,434
6/6/201458.8659.0858.5758.69321,548
6/5/201458.2958.7858.1858.70251,932
6/4/201458.0258.2157.6858.19220,499
6/3/201458.0458.3357.8458.10477,249
6/2/201458.1758.4257.9458.21366,340
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center