Alliant Energy Corp $59.16

down -0.22


25/7/2014 10:19 AM  |  NYSE : LNT  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNT historical data

Date Open High Low Close Volume
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
5/30/201457.7158.3757.6758.30482,859
5/29/201458.1658.1957.4957.75298,690
5/28/201457.4457.9757.3057.94445,610
5/27/201457.4357.5857.2257.39269,482
5/23/201457.0257.1656.7557.09346,859
5/22/201456.6357.0356.4956.98356,384
5/21/201456.7156.7556.3556.57325,842
5/20/201456.6656.9856.0956.47435,685
5/19/201457.3657.4356.6456.68399,834
5/16/201457.2757.5656.9757.54362,540
5/15/201457.5757.7057.0757.34418,436
5/14/201457.3557.9357.2857.57268,913
5/13/201457.3457.6357.1257.35467,623
5/12/201457.7357.8257.1257.19436,282
5/9/201458.2458.3357.4257.50475,825
5/8/201458.8459.0958.2558.32626,785
5/7/201458.0958.8257.9158.82632,828
5/6/201458.4658.4657.8457.99689,170
5/5/201457.5358.5357.5358.43746,917
5/2/201458.5560.1257.4457.71809,056
5/1/201458.6558.8957.9658.78794,219
4/30/201458.2758.5458.0458.48594,477
4/29/201458.4258.6758.0658.14452,381
4/28/201458.2758.6057.8258.36914,341
4/25/201458.0158.7957.7658.751,026,032
4/24/201457.9958.1057.4057.88717,654
4/23/201457.5258.2657.5257.81491,621
4/22/201457.5457.6757.1657.57420,779
4/21/201457.8658.0457.2657.46284,119
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
4/11/201456.2456.9256.2456.751,007,314
4/10/201456.5557.3756.3056.52632,640
4/9/201456.3856.5355.6856.37568,505
4/8/201456.0556.7655.4756.321,193,265
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
3/26/201455.7156.0555.2055.671,210,603
3/25/201454.6855.0354.5454.87415,112
3/24/201454.5154.9554.0954.50662,347
3/21/201453.9954.7853.9754.361,018,669
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
Trading Center