Alliant Energy Corp $57.73

down -0.61


17/4/2014 06:40 PM  |  NYSE : LNT  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNT historical data

Date Open High Low Close Volume
4/17/201458.3458.5057.7357.73609,645
4/16/201458.1058.3757.8458.34309,836
4/15/201457.2157.9657.1057.90594,500
4/14/201456.9657.3856.6157.10593,855
4/11/201456.2456.9256.2456.751,007,310
4/10/201456.5557.3756.3056.52632,640
4/9/201456.3856.5355.6856.37568,505
4/8/201456.0556.7655.4756.321,193,260
4/7/201456.4156.5755.9956.04984,806
4/4/201456.7557.2856.4056.44443,749
4/3/201456.7456.9556.5256.57323,062
4/2/201456.5256.8756.3656.71448,060
4/1/201456.8856.9756.2656.56523,826
3/31/201456.1056.9956.0456.81569,347
3/28/201455.7856.0255.5855.91339,371
3/27/201455.6855.7855.4255.71597,390
3/26/201455.7156.0555.2055.671,210,600
3/25/201454.6855.0354.5454.87415,112
3/24/201454.5154.9554.0954.50662,347
3/21/201453.9954.7853.9754.361,018,670
3/20/201454.1954.4453.5453.92778,330
3/19/201455.2555.2554.0754.25335,348
3/18/201455.1755.3255.0155.25419,063
3/17/201454.9555.4754.6355.18457,532
3/14/201454.5455.1454.3454.70400,492
3/13/201454.3254.9554.0654.70381,118
3/12/201453.2354.2553.2354.17558,551
3/11/201453.6453.6553.1553.31217,647
3/10/201453.6653.9453.4353.68246,873
3/7/201453.3953.7352.9953.73315,874
3/6/201453.7753.9253.3553.39346,140
3/5/201454.2754.3653.5953.76233,661
3/4/201454.1054.3253.9354.29453,578
3/3/201453.9754.1853.3953.51341,465
2/28/201453.7454.4553.5054.24412,120
2/27/201454.1154.3253.4453.66381,968
2/26/201454.2154.2153.6853.77474,661
2/25/201453.4254.2553.0253.79478,378
2/24/201453.8154.1253.4753.51474,058
2/21/201453.7854.3553.6253.75383,689
2/20/201453.2153.8953.1653.70307,140
2/19/201453.6453.9553.1753.21355,309
2/18/201453.8553.9953.6553.86423,600
2/14/201453.1553.6952.9353.67395,234
2/13/201452.4853.2152.4853.14397,804
2/12/201452.7853.0352.5152.64748,463
2/11/201451.6052.6251.5152.56398,538
2/10/201451.2551.7550.8851.64335,510
2/7/201451.0551.3750.8051.29275,379
2/6/201450.6051.1050.3850.89262,903
2/5/201450.9350.9550.3950.60510,830
2/4/201451.2051.2750.6451.03833,637
2/3/201452.0552.5250.9150.951,050,070
1/31/201451.3352.1951.0351.96414,603
1/30/201451.1351.7950.9251.75371,137
1/29/201450.5151.1350.5150.77513,422
1/28/201451.1351.1850.9551.15458,098
1/27/201450.8051.2150.6350.98487,759
1/24/201451.5451.6450.7450.75682,352
1/23/201451.6451.8251.4351.69641,135
1/22/201451.7951.9851.4951.79757,083
1/21/201451.5051.9251.4051.92519,852
1/17/201451.5251.6351.1951.29436,786
1/16/20145,305.005,305.005,305.005,305.000
1/15/201451.6951.8351.1451.27452,615
1/14/201451.5051.6451.1351.50439,567
1/13/201451.7751.8251.2451.35336,431
1/10/201451.3151.9851.0151.87488,148
1/9/201451.0551.5550.6751.30586,092
1/8/201451.0351.0350.5050.79708,920
1/7/201450.5851.0550.5850.97461,520
1/6/201450.1950.5850.0050.49846,348
1/3/201450.9351.0050.4250.69447,170
1/2/201451.6151.6150.6950.78551,662
12/31/201351.8051.8251.4451.60384,552
12/27/201351.5751.8251.1051.62249,236
12/26/201351.8951.9350.4351.45267,906
12/24/201351.4151.8251.3351.75237,515
12/23/201352.2752.2751.5451.58429,290
12/20/201351.2751.9751.2551.77950,646
12/19/201351.6251.6250.8051.26662,180
12/18/201351.4451.9050.5851.85588,861
12/17/201351.4151.4551.0751.43422,860
12/16/201351.1151.8150.9251.33525,910
12/13/201351.1151.3350.8351.01255,079
12/12/201350.3251.2550.3251.06504,880
12/11/201351.1651.1950.4450.50757,446
12/10/201352.1152.3351.2751.28565,424
12/9/201352.3852.7152.0452.24365,166
12/6/201352.0152.7251.8752.55245,741
12/5/201352.0052.0051.5951.82291,075
11/29/201351.5851.8051.4051.50183,694
11/27/201351.7951.7951.3151.61457,282
11/26/201352.3652.3651.4351.70580,080
11/25/201352.7552.7652.1452.24313,389
11/22/201352.6052.8252.4152.62369,414
11/21/201352.6852.8652.4552.68444,593
11/19/201353.1653.5352.9753.11607,100
11/15/201353.4453.6652.8353.59705,802
11/14/201352.8553.5052.6953.44634,135
Trading Center