$60.80 -0.79 (%) Alliant Energy Corp - NYSE

Aug. 4, 2015 | 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
8/4/201561.4461.4460.6760.80402,914
8/3/201561.5062.0661.2561.59384,123
7/31/201561.4662.0761.1861.51433,151
7/30/201560.2561.2560.1360.97485,032
7/29/201559.8560.4459.4360.42610,435
7/28/201560.1960.5959.9260.54619,147
7/27/201559.3760.3859.0060.25593,329
7/24/201559.1959.5358.8659.26469,117
7/23/201559.8759.8758.8459.17574,141
7/22/201559.6260.3659.6160.07416,513
7/21/201560.1860.3659.4159.63367,218
7/20/201560.4360.4359.8360.25280,755
7/17/201561.1261.3460.4360.47680,948
7/16/201560.4761.4860.4761.34617,466
7/15/201560.1960.4359.8560.40849,887
7/14/201560.2460.5760.1260.30481,921
7/13/201560.2760.5759.9360.27560,696
7/10/201559.5960.4259.1360.09537,150
7/9/201560.5860.7759.4359.59401,376
7/8/201560.5360.8660.2360.41474,797
7/7/201559.3960.8559.3460.78694,076
7/6/201559.0459.2658.5159.10566,755
7/2/201558.5159.1058.1859.01713,727
7/1/201557.8958.2457.5958.13620,887
6/30/201557.8958.0157.4557.72876,143
6/29/201557.8158.4657.5257.54604,289
6/26/201557.2357.9357.0657.84509,753
6/25/201557.7257.8857.3057.37529,626
6/24/201558.0158.4057.6757.68479,726
6/23/201558.9759.0058.0558.12567,528
6/22/201559.3859.3858.8959.05345,705
6/19/201559.6059.7359.1459.141,097,801
6/18/201558.7359.7758.6459.43701,026
6/17/201558.3058.8057.9758.59553,312
6/16/201557.7358.4057.5658.28602,263
6/15/201558.0658.2157.6857.87458,626
6/12/201558.4558.6158.0858.12333,065
6/11/201558.4258.9158.3258.79762,943
6/10/201558.2058.4558.0058.04493,584
6/9/201557.9958.3257.8157.81642,418
6/8/201558.2558.4057.9658.04467,467
6/5/201558.6558.8058.0758.29913,607
6/4/201559.2959.8458.9859.06711,243
6/3/201560.4560.5259.3759.61722,315
6/2/201561.0961.0960.0460.521,323,777
6/1/201561.4061.6461.0961.39633,924
5/29/201561.4261.6961.0961.30575,703
5/28/201561.2561.6061.0861.46346,787
5/27/201560.9061.3660.6261.26653,463
5/26/201561.1261.1260.1960.68501,209
5/22/201561.1361.3460.7661.21324,438
5/21/201561.2961.5360.9661.33287,926
5/20/201561.2261.7761.1661.40308,427
5/19/201560.9961.4160.7861.26426,281
5/18/201560.7161.4060.6461.23559,628
5/15/201560.3061.0760.2561.00579,159
5/14/201559.6760.2759.6360.27465,007
5/13/201560.1560.4059.3559.47500,306
5/12/201559.7760.1559.2859.90540,133
5/11/201560.1260.9259.9060.09627,706
5/8/201560.9861.4059.9060.261,215,940
5/7/201560.3160.7760.1160.29572,347
5/6/201560.5260.8059.6260.19419,670
5/5/201561.5961.7960.2260.44649,694
5/4/201561.0562.3861.0361.871,024,378
5/1/201560.3361.0160.0861.01726,717
4/30/201561.4361.8960.2060.471,113,427
4/29/201561.7062.0861.2861.76428,059
4/28/201561.7162.3961.3362.22603,756
4/27/201563.5563.7262.1962.31673,426
4/24/201562.8363.6962.5863.33418,334
4/23/201562.7463.2162.5762.88785,735
4/22/201562.8663.0262.2062.75444,514
4/21/201563.1263.5362.3562.60462,238
4/20/201562.3863.7662.3863.08586,967
4/17/201562.0062.5661.8962.15567,376
4/16/201562.6162.6661.7262.37646,528
4/15/201563.0563.5462.7462.81611,786
4/14/201562.9363.2762.6263.01456,445
4/13/201563.1163.3562.6962.74606,586
4/10/201562.7063.2862.2863.14484,101
4/9/201562.5162.6261.8762.51817,579
4/8/201562.5962.6761.9162.52725,360
4/7/201563.6463.8462.5562.60690,546
4/6/201563.0064.1462.9563.65660,503
4/2/201562.8663.3562.6662.91573,806
4/1/201562.9763.0762.1662.85873,544
3/31/201562.4863.3862.0463.001,273,850
3/30/201561.9262.7661.6062.58662,768
3/27/201561.5362.1761.1961.64911,842
3/26/201561.9062.2561.0661.30890,529
3/25/201563.1763.2861.9962.02712,612
3/24/201563.1863.6162.5062.54568,628
3/23/201563.5863.9263.3163.43504,783
3/20/201562.8563.6862.6163.581,358,794
3/19/201562.8763.6462.3862.72708,467
3/18/201561.6863.5061.4863.02775,793
3/17/201561.5662.0261.4161.69679,734
3/16/201560.8662.2060.7661.79664,590
3/13/201561.1361.1359.9260.52730,539
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!