$66.96 -0.22 (%) Alliant Energy Corp - NYSE

Feb. 12, 2016 | 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
2/12/201667.1367.7066.2266.96695,917
2/11/201668.0668.4767.1767.18882,029
2/10/201668.1368.8067.2168.291,213,708
2/9/201667.8068.6667.6268.351,201,176
2/8/201667.8968.4467.2967.951,303,131
2/5/201667.2168.2566.3967.771,604,170
2/4/201667.6968.1267.1167.471,088,361
2/3/201666.8468.0966.3967.80900,303
2/2/201665.6466.5865.3866.46695,294
2/1/201664.9766.4064.7665.961,379,289
1/29/201664.2565.3564.1565.34985,202
1/28/201662.6163.9362.0163.63679,123
1/27/201662.2262.9061.6162.28570,048
1/26/201662.5263.3762.4362.90451,257
1/25/201663.0963.2062.0762.36582,278
1/22/201661.7663.2261.6263.12610,814
1/21/201661.7462.1961.0061.57651,700
1/20/201662.7663.3960.7561.76674,066
1/19/201663.0263.2562.4263.08611,760
1/15/201662.2962.4361.2862.42713,677
1/14/201661.7163.0461.4262.63553,612
1/13/201661.7962.3361.5161.701,042,319
1/12/201662.5462.5461.2061.66738,416
1/11/201662.1062.4561.8162.16544,000
1/8/201662.3662.6061.8961.96597,777
1/7/201661.9262.6961.9061.98620,310
1/6/201662.4662.9061.8762.64358,990
1/5/201662.3062.7561.2062.56568,137
1/4/201662.5262.6261.6962.28631,529
12/31/201563.3663.4561.9062.45500,777
12/30/201563.4663.6563.2063.45318,342
12/29/201563.4863.8163.3263.38469,933
12/28/201562.6663.4062.4063.23635,074
12/24/201562.6962.9562.4462.69184,670
12/23/201562.5062.9962.3762.88540,862
12/22/201562.0262.4461.4362.29707,865
12/21/201562.7563.0461.5761.93704,844
12/18/201563.4963.7162.4162.461,588,525
12/17/201561.4164.2561.2563.712,271,003
12/16/201559.5660.9359.5660.76610,154
12/15/201558.9859.7258.7259.31642,464
12/14/201558.4358.9958.1358.79555,902
12/11/201558.5659.2858.1658.59586,611
12/10/201560.3260.3558.6858.81698,109
12/9/201560.3761.3460.2660.28730,545
12/8/201560.1760.8359.8360.69527,449
12/7/201560.0960.3959.8060.33557,941
12/4/201559.5760.3959.5660.35408,300
12/3/201560.5260.5259.1759.39878,278
12/2/201561.2361.3460.2160.62830,241
12/1/201560.6161.4260.5761.40890,731
11/30/201559.8760.5559.7660.19944,866
11/27/201559.7860.2859.7859.88202,337
11/25/201560.0260.0259.5159.71279,023
11/24/201559.9660.3459.5160.09403,578
11/23/201560.8961.1260.2260.25377,127
11/20/201560.5361.1660.5361.08441,663
11/19/201559.3460.5959.3160.45607,400
11/18/201558.8159.3858.4059.30467,499
11/17/201559.8660.3758.7758.98465,978
11/16/201558.9660.0358.6459.98633,378
11/13/201558.4859.0058.1858.49868,404
11/12/201558.5659.2858.1958.43679,472
11/11/201558.3558.9358.2658.83563,849
11/10/201556.7658.1556.7658.15763,666
11/9/201556.7257.0256.1456.81894,537
11/6/201558.2358.8556.7556.991,247,573
11/5/201559.9860.4459.8060.03569,896
11/4/201559.7060.3459.7060.11416,761
11/3/201559.3859.8359.0259.72452,697
11/2/201559.0759.6058.5859.54556,049
10/30/201558.8759.1858.5359.02839,181
10/29/201558.8258.9958.0558.67706,010
10/28/201560.0660.2358.4459.30518,662
10/27/201560.4260.7860.1560.38471,958
10/26/201560.4460.6559.9160.59421,316
10/23/201561.4461.5160.3060.36504,788
10/22/201560.9261.6760.8161.54418,574
10/21/201561.3261.6660.7760.82367,801
10/20/201560.8261.4860.6861.20455,658
10/19/201560.5660.9960.1560.99409,376
10/16/201560.6461.0260.4160.72516,563
10/15/201559.8260.5759.5360.53541,321
10/14/201559.5560.0359.4559.53624,330
10/13/201559.3059.6659.1359.40751,059
10/12/201558.8859.6758.8159.37409,312
10/9/201558.9559.0358.5858.72414,908
10/8/201558.1059.0858.0258.94371,749
10/7/201558.5858.7058.0458.22477,012
10/6/201558.8258.9958.2758.47582,765
10/5/201558.5759.0658.2058.96681,510
10/2/201557.9758.3757.2758.37900,318
10/1/201558.5658.6157.1857.59726,759
9/30/201558.0658.6157.8658.49848,145
9/29/201558.0158.3257.3657.74657,976
9/28/201557.7958.2057.6058.04632,507
9/25/201557.4658.6457.1157.98440,835
9/24/201556.6557.4756.5157.36542,893
9/23/201556.7257.0256.5556.78548,395
9/22/201556.7557.2056.5656.70387,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center