ALLIANT ENERGY $52.81

up +0.49


17/5/2013 05:17 PM  |  NYSE : LNT  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

LNT historical data

Date Open High Low Close Volume
5/17/2013 52.41 52.95 52.36 52.81 3531
5/16/2013 52.78 52.78 52.24 52.32 1981
5/15/2013 52.06 53.08 51.98 52.79 4833
5/14/2013 51.60 52.10 51.60 52.04 4568
5/13/2013 52.09 52.10 51.64 51.69 4066
5/10/2013 51.77 52.11 51.65 52.10 2618
5/9/2013 52.64 52.79 51.59 51.71 3471
5/8/2013 53.03 53.26 52.39 52.68 3272
5/7/2013 52.63 53.12 52.29 53.10 5324
5/6/2013 53.31 53.47 52.31 52.52 7388
5/3/2013 53.47 53.50 53.00 53.23 5878
5/2/2013 52.84 53.11 52.71 52.93 2625
5/1/2013 53.25 53.48 52.58 52.67 4438
4/30/2013 52.78 53.52 52.60 53.51 8483
4/29/2013 52.14 52.99 52.00 52.80 5880
4/26/2013 52.36 52.36 51.87 51.97 3301
4/25/2013 52.44 53.03 52.31 52.40 7876
4/24/2013 52.34 52.66 51.93 52.39 3194
4/23/2013 52.11 52.20 51.57 52.18 7541
4/22/2013 52.06 52.10 51.55 51.86 2288
4/19/2013 51.35 51.93 51.01 51.91 1736
4/18/2013 51.41 51.65 50.96 51.18 5393
4/17/2013 51.15 51.25 50.57 51.16 5481
4/16/2013 50.81 51.37 50.34 51.31 3949
4/15/2013 51.36 51.62 50.63 50.65 5274
4/12/2013 51.41 51.66 51.32 51.61 3637
4/11/2013 51.40 51.56 51.25 51.50 3601
4/10/2013 50.97 51.38 50.87 51.38 4921
4/9/2013 51.05 51.22 50.74 50.80 4217
4/8/2013 50.62 50.92 50.37 50.91 3236
4/5/2013 49.95 50.66 49.72 50.64 5119
4/4/2013 49.75 50.20 49.61 50.18 3756
4/3/2013 50.06 50.25 49.44 49.67 5226
4/2/2013 50.03 50.23 49.71 49.93 2872
4/1/2013 50.07 50.18 49.54 49.92 3226
3/28/2013 49.35 50.23 49.33 50.18 4591
3/27/2013 49.09 49.40 48.84 49.34 2745
3/26/2013 49.12 49.44 49.07 49.22 2521
3/25/2013 49.29 49.51 48.81 48.98 2645
3/22/2013 48.92 49.23 48.67 49.16 3938
3/21/2013 48.87 49.08 48.75 48.88 2772
3/20/2013 48.86 49.23 48.75 49.08 3748
3/19/2013 48.65 48.87 48.52 48.66 5063
3/18/2013 48.45 48.78 48.39 48.66 3145
3/15/2013 48.64 48.86 48.50 48.77 4782
3/14/2013 48.62 48.84 48.50 48.77 3605
3/13/2013 48.29 48.66 48.18 48.57 3517
3/12/2013 48.36 48.44 47.99 48.32 3312
3/11/2013 48.13 48.48 48.13 48.46 3359
3/8/2013 47.98 48.32 47.52 48.24 6585
3/7/2013 48.35 48.39 47.70 47.73 5387
3/6/2013 48.40 48.53 48.09 48.26 4088
3/5/2013 48.08 48.46 47.89 48.32 4808
3/4/2013 47.55 48.05 47.52 47.95 3484
3/1/2013 47.55 47.76 47.09 47.71 8239
2/28/2013 47.76 47.99 47.49 47.69 5707
2/27/2013 47.42 47.88 47.33 47.82 3464
2/26/2013 47.36 47.74 47.04 47.42 5211
2/25/2013 48.06 48.28 47.33 47.33 5078
2/22/2013 47.70 47.98 47.66 47.98 4044
2/21/2013 47.54 47.69 47.34 47.58 5512
2/20/2013 47.93 48.15 47.55 47.56 4735
2/19/2013 46.92 48.02 46.92 48.02 7791
2/15/2013 47.17 47.18 46.73 46.94 6821
2/14/2013 46.53 47.12 46.26 47.00 5959
2/13/2013 46.68 46.84 46.45 46.61 4373
2/12/2013 46.44 46.83 46.44 46.64 3218
2/11/2013 46.41 46.60 46.25 46.51 2651
2/8/2013 46.28 46.42 46.10 46.38 2480
2/7/2013 46.10 46.39 46.01 46.30 2285
2/6/2013 45.83 46.15 45.73 46.11 6783
2/5/2013 45.83 46.17 45.83 45.97 4745
2/4/2013 46.00 46.15 45.78 45.81 3513
2/1/2013 45.93 46.33 45.80 46.23 5730
1/31/2013 45.89 45.99 45.61 45.84 5421
1/30/2013 45.61 45.84 45.48 45.65 8045
1/29/2013 45.36 45.74 45.26 45.66 7748
1/28/2013 45.84 45.94 45.55 45.72 6193
1/25/2013 46.04 46.15 45.71 45.80 6122
1/24/2013 45.90 46.13 45.80 45.89 5178
1/23/2013 45.89 46.04 45.73 45.84 4245
1/22/2013 45.58 46.11 45.58 46.04 5710
1/18/2013 45.75 45.87 45.61 45.69 4503
1/17/2013 45.50 45.74 45.31 45.65 4964
1/16/2013 45.65 45.71 45.45 45.48 3979
1/15/2013 45.75 45.87 45.56 45.81 3556
1/14/2013 45.75 45.98 45.73 45.81 3365
1/11/2013 45.80 45.91 45.52 45.75 4424
1/10/2013 45.48 45.70 45.33 45.69 3887
1/9/2013 45.19 45.30 44.91 45.30 3517
1/8/2013 45.11 45.19 44.87 45.08 4296
1/7/2013 45.33 45.33 44.93 45.09 4556
1/4/2013 45.16 45.50 45.09 45.42 3822
1/3/2013 45.05 45.31 44.93 45.16 3883
1/2/2013 43.74 45.14 43.73 45.14 6193
12/31/2012 43.50 44.01 43.14 43.91 3537
12/28/2012 43.62 44.11 43.51 43.56 2379
12/27/2012 43.93 44.11 43.49 43.89 3114
12/26/2012 44.50 44.50 43.91 43.97 2589
12/24/2012 44.60 44.60 44.09 44.43 1464
Marketplace
Trading Center