$40.35 +0.62 (%) Alliant Energy Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
5/10/201673.3573.4172.8973.20347,012
5/9/201672.4273.1172.3072.94334,705
5/6/201672.2472.6671.5172.43773,423
5/5/201672.1272.9471.1572.50645,891
5/4/201671.0972.5770.9172.15612,459
5/3/201671.3571.6170.6671.31393,644
5/2/201670.5071.5870.3171.28514,967
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center