$35.99 +0.48 (%) Alliant Energy Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201635.8436.4135.7735.991,033,523
12/1/201635.6935.8235.2635.51936,299
11/30/201636.7236.7235.9135.921,808,262
11/29/201636.9837.5336.9337.251,075,033
11/28/201636.5037.2636.4937.091,043,226
11/25/201635.9036.4435.9036.35474,709
11/23/201635.5636.2435.5635.75871,922
11/22/201635.9136.3435.7936.131,113,285
11/21/201635.7235.9535.6235.831,496,799
11/18/201635.7435.9935.4535.64919,280
11/17/201635.6736.0735.6335.811,039,313
11/16/201636.1236.3835.5835.78730,940
11/15/201635.6036.2535.6036.021,360,491
11/14/201635.0435.7434.8835.511,835,315
11/11/201635.4835.9935.2835.361,906,495
11/10/201636.5536.5735.2235.492,845,924
11/9/201637.6937.6936.7736.812,456,825
11/8/201638.0638.6738.0038.502,438,808
11/7/201637.0037.9536.6537.932,156,095
11/4/201637.0837.6136.6536.832,449,085
11/3/201636.7737.2636.7337.091,053,420
11/2/201637.3537.3536.5736.981,348,511
11/1/201638.0238.0837.2737.421,590,451
10/31/201637.3838.3337.3538.051,980,773
10/28/201637.0837.3636.9237.231,350,393
10/27/201637.0137.1636.7037.021,365,452
10/26/201637.3337.5536.9437.481,256,580
10/25/201637.1937.4137.0737.391,056,254
10/24/201637.2837.5237.0037.321,315,513
10/21/201637.1337.2936.8437.071,159,196
10/20/201637.4137.6337.2237.321,039,175
10/19/201637.4037.4437.1237.291,227,411
10/18/201637.4237.6037.0137.381,415,793
10/17/201637.1237.3737.0637.21877,846
10/14/201637.0637.3836.8836.971,314,840
10/13/201636.8837.4436.8837.231,633,151
10/12/201636.4336.9436.3636.921,039,211
10/11/201636.7436.7736.3136.371,196,075
10/10/201636.5336.9236.4936.881,127,799
10/7/201636.9937.2436.4936.541,346,658
10/6/201636.6436.9036.4636.691,271,409
10/5/201637.0037.3636.6236.782,057,558
10/4/201637.6337.6936.8436.932,127,979
10/3/201638.3338.3337.5337.801,793,971
9/30/201639.0239.1838.1438.312,031,936
9/29/201639.2039.3738.5738.861,056,215
9/28/201639.7639.8139.0239.391,131,745
9/27/201640.4240.6039.5539.681,522,012
9/26/201640.1040.4139.9940.261,468,382
9/23/201639.7340.2939.6540.111,893,887
9/22/201640.0040.1339.6539.981,152,377
9/21/201638.9139.7538.8639.701,038,055
9/20/201638.9839.1538.8438.85878,257
9/19/201638.6038.7938.4338.771,585,806
9/16/201637.7838.5337.5738.432,194,796
9/15/201637.4637.9737.3437.961,130,944
9/14/201637.5337.8137.3337.56650,292
9/13/201637.7037.7237.1437.37935,142
9/12/201637.0937.8037.0937.721,496,400
9/9/201638.5738.5737.1237.151,069,773
9/8/201638.7839.1138.6038.86746,699
9/7/201638.7839.1338.5538.98943,294
9/6/201638.4738.9338.3238.81919,982
9/2/201637.6938.2637.6538.211,051,985
9/1/201637.9637.9637.5637.67740,437
8/31/201637.8737.9837.6937.95955,765
8/30/201638.2838.4937.7737.841,328,839
8/29/201638.0138.3938.0138.25847,130
8/26/201638.8939.1237.8637.921,018,636
8/25/201638.8238.9238.6538.87931,150
8/24/201638.4638.8238.1638.821,891,003
8/23/201639.1739.3438.5638.581,362,328
8/22/201638.9939.2738.9039.081,035,455
8/19/201639.3339.5938.6538.845,804,338
8/18/201638.8539.5138.3739.511,388,399
8/17/201638.0639.0437.8138.921,931,232
8/16/201638.8438.8438.2038.201,712,087
8/15/201639.5639.7738.9438.941,323,459
8/12/201639.5539.7839.4839.54956,760
8/11/201639.2439.4339.0639.401,063,088
8/10/201639.3339.4839.0439.261,217,717
8/9/201639.3339.5639.1439.241,038,175
8/8/201639.4339.7239.2139.281,237,712
8/5/201640.0540.1339.3439.391,249,354
8/4/201640.1640.5640.0340.131,924,957
8/3/201640.5440.5839.9740.121,523,445
8/2/201639.8440.5339.0440.422,016,149
8/1/201640.1440.4339.9340.271,590,989
7/29/201639.9540.2739.8540.251,955,476
7/28/201639.4639.9939.4539.961,962,875
7/27/201639.7539.8639.0739.451,229,821
7/26/201640.4840.5239.9540.09846,381
7/25/201640.2940.4140.0540.40904,386
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center