$68.61 -1.71 (%) Alliant Energy Corp - NYSE

Jan. 30, 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
1/30/201570.0770.1568.5668.61457,982
1/29/201569.2270.3868.8870.32443,026
1/28/201569.5870.5369.0069.20528,821
1/27/201569.8970.4869.7270.02581,604
1/26/201570.0170.1769.2570.17485,363
1/23/201570.2770.8069.9070.20386,596
1/22/201570.3170.5769.5070.05440,708
1/21/201569.3770.0768.6970.07392,407
1/20/201569.6569.8868.8369.57648,866
1/16/201568.1969.6768.0169.601,000,566
1/15/201568.1668.4267.8368.32846,226
1/14/201566.6068.1866.5668.16627,288
1/13/201566.9767.9366.4466.93454,025
1/12/201566.8066.9266.1866.47453,615
1/9/201567.7667.7666.5166.65554,773
1/8/201566.9367.8966.7467.611,012,300
1/7/201565.9666.6265.3066.56750,874
1/6/201565.8566.9065.4265.481,240,620
1/5/201566.4666.6765.5365.69917,528
1/2/201566.6866.9165.7766.50505,667
12/31/201468.0268.2166.3966.42533,270
12/30/201469.0569.0567.6767.71496,290
12/29/201468.1569.7867.7369.32928,292
12/26/201467.5068.4467.4568.15333,377
12/24/201466.3367.5766.2267.41261,305
12/23/201466.3166.4165.7066.31507,023
12/22/201465.4266.1264.9366.10754,429
12/19/201465.3365.8864.8665.47917,145
12/18/201464.5565.4563.9965.45469,847
12/17/201463.0064.2362.7164.16456,071
12/16/201462.6163.6661.9462.76573,823
12/15/201463.6963.7262.0262.66745,173
12/12/201463.9564.3663.3563.40432,772
12/11/201463.8264.8263.8164.31403,048
12/10/201464.6265.1263.7663.76413,534
12/9/201464.2264.9264.0064.63591,550
12/8/201463.6664.5863.4764.48857,513
12/5/201463.7964.1963.3063.75482,248
12/4/201464.0364.2663.6964.23457,937
12/3/201463.6163.9963.4063.97500,870
12/2/201463.3063.9262.8963.73418,278
12/1/201462.6663.9062.4063.45768,722
11/28/201462.2963.1462.2962.87261,480
11/26/201461.8762.3861.7762.20272,404
11/25/201462.0662.0661.4461.80336,536
11/24/201462.2162.4761.7161.86483,226
11/21/201462.4862.8061.7362.21455,310
11/20/201462.4162.6862.1162.38353,778
11/19/201462.3862.5762.0162.55425,447
11/18/201462.0262.8061.7462.56750,532
11/17/201461.5862.2161.3862.08659,274
11/14/201461.8162.0161.4061.77568,294
11/13/201462.5062.7861.7061.78647,643
11/12/201463.0663.0661.9262.49565,529
11/11/201463.4963.7362.9963.43375,764
11/10/201462.7563.4462.6363.40690,606
11/7/201461.9763.1961.5962.75785,218
11/6/201462.8962.9661.3561.79874,987
11/5/201461.9563.1161.9563.09350,186
11/4/201462.2962.5361.5861.82409,738
11/3/201461.9162.7361.8562.39389,861
10/31/201462.0062.3061.5761.91648,237
10/30/201460.4361.9160.4061.91376,929
10/29/201460.7260.9059.7460.40448,538
10/28/201460.7061.0260.2561.02301,104
10/27/201460.3460.8860.1560.59439,373
10/24/201460.2160.6159.9260.36298,953
10/23/201460.4360.5159.8060.09416,174
10/22/201459.6960.4959.6959.98397,487
10/21/201459.4059.7558.9559.70424,416
10/20/201458.0659.3358.0459.26661,908
10/17/201458.2158.2357.0858.07414,653
10/16/201456.8957.8656.3657.74875,479
10/15/201457.9358.2556.5857.561,016,614
10/14/201457.4558.8957.2858.29967,783
10/13/201456.9557.7456.8057.15567,015
10/10/201456.5457.1856.4256.91598,359
10/9/201457.3657.7356.3056.30435,394
10/8/201456.4157.4356.2857.39703,493
10/7/201456.2356.8056.1556.29449,034
10/6/201456.5256.8156.1156.33441,601
10/3/201456.0356.6955.4756.45675,589
10/2/201455.6756.1955.5955.83602,631
10/1/201455.4456.3855.3855.801,170,875
9/30/201455.4955.9055.1455.41675,531
9/29/201455.0455.5254.9555.39727,534
9/26/201455.3855.4654.6955.32547,515
9/25/201455.8556.1855.1255.21962,626
9/24/201456.3356.3455.7255.93695,244
9/23/201456.8156.9656.3256.32813,342
9/22/201457.1357.3856.8456.96611,243
9/19/201457.0957.4456.9457.341,113,882
9/18/201457.5557.7056.7757.031,006,638
9/17/201457.8957.9357.2857.51391,054
9/16/201457.1657.9157.1057.67614,801
9/15/201457.3057.7857.1157.22517,523
9/12/201458.2058.2056.9657.09631,480
9/11/201457.8158.4557.5658.35477,882
9/10/201458.2258.2257.6057.82598,993
9/9/201458.7858.8458.0058.07717,916
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center