$64.60 +0.44 (%) Alliant Energy Corp - NYSE

Dec. 18, 2014 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNT historical data

Date Open High Low Close Volume
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
9/8/201459.2859.3658.6958.95506,966
9/5/201458.5559.2858.5559.21705,115
9/4/201458.4558.7058.1058.48334,275
9/3/201458.1858.5758.0958.47552,065
9/2/201458.4858.6957.8058.11692,720
8/29/201458.2758.5158.0458.49374,445
8/28/201457.8258.3357.7758.27453,003
8/27/201457.3258.0357.3157.98383,037
8/26/201458.1758.4257.3757.43343,683
8/25/201457.8758.3057.7558.12554,276
8/22/201457.8558.1257.3357.57423,125
8/21/201457.6758.0857.5957.80420,303
8/20/201457.3857.7157.1557.63342,341
8/19/201456.9757.4456.9157.43443,552
8/18/201457.1557.2856.7456.86498,024
8/15/201456.8757.2256.4656.89565,939
8/14/201456.4256.9256.4256.69413,175
8/13/201455.9456.5755.8556.42405,021
8/12/201455.7655.8955.6055.86560,685
8/11/201456.0056.1955.7055.80920,748
8/8/201455.0455.9355.0455.90583,140
8/7/201455.3456.2355.0855.12838,773
8/6/201455.7455.7555.2955.36791,747
8/5/201456.1856.7955.7355.91474,140
8/4/201456.9156.9155.3856.521,010,785
8/1/201456.4257.1156.2656.851,021,533
7/31/201457.3057.6656.5056.50496,604
7/30/201458.6858.8657.3157.61408,955
7/29/201459.3459.5858.5358.57460,184
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center