$61.20 +0.52 (%) Alliant Energy Corp - NYSE

May. 27, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNT historical data

Date Open High Low Close Volume
5/26/201561.1261.1260.1960.68501,209
5/22/201561.1361.3460.7661.21324,438
5/21/201561.2961.5360.9661.33287,926
5/20/201561.2261.7761.1661.40308,427
5/19/201560.9961.4160.7861.26426,281
5/18/201560.7161.4060.6461.23559,628
5/15/201560.3061.0760.2561.00579,159
5/14/201559.6760.2759.6360.27465,007
5/13/201560.1560.4059.3559.47500,306
5/12/201559.7760.1559.2859.90540,133
5/11/201560.1260.9259.9060.09627,706
5/8/201560.9861.4059.9060.261,215,940
5/7/201560.3160.7760.1160.29572,347
5/6/201560.5260.8059.6260.19419,670
5/5/201561.5961.7960.2260.44649,694
5/4/201561.0562.3861.0361.871,024,378
5/1/201560.3361.0160.0861.01726,717
4/30/201561.4361.8960.2060.471,113,427
4/29/201561.7062.0861.2861.76428,059
4/28/201561.7162.3961.3362.22603,756
4/27/201563.5563.7262.1962.31673,426
4/24/201562.8363.6962.5863.33418,334
4/23/201562.7463.2162.5762.88785,735
4/22/201562.8663.0262.2062.75444,514
4/21/201563.1263.5362.3562.60462,238
4/20/201562.3863.7662.3863.08586,967
4/17/201562.0062.5661.8962.15567,376
4/16/201562.6162.6661.7262.37646,528
4/15/201563.0563.5462.7462.81611,786
4/14/201562.9363.2762.6263.01456,445
4/13/201563.1163.3562.6962.74606,586
4/10/201562.7063.2862.2863.14484,101
4/9/201562.5162.6261.8762.51817,579
4/8/201562.5962.6761.9162.52725,360
4/7/201563.6463.8462.5562.60690,546
4/6/201563.0064.1462.9563.65660,503
4/2/201562.8663.3562.6662.91573,806
4/1/201562.9763.0762.1662.85873,544
3/31/201562.4863.3862.0463.001,273,850
3/30/201561.9262.7661.6062.58662,768
3/27/201561.5362.1761.1961.64911,842
3/26/201561.9062.2561.0661.30890,529
3/25/201563.1763.2861.9962.02712,612
3/24/201563.1863.6162.5062.54568,628
3/23/201563.5863.9263.3163.43504,783
3/20/201562.8563.6862.6163.581,358,794
3/19/201562.8763.6462.3862.72708,467
3/18/201561.6863.5061.4863.02775,793
3/17/201561.5662.0261.4161.69679,734
3/16/201560.8662.2060.7661.79664,590
3/13/201561.1361.1359.9260.52730,539
3/12/201560.6061.4060.6061.15704,490
3/11/201560.6761.0060.1260.31835,424
3/10/201560.5561.2660.3960.67977,494
3/9/201560.2961.0760.2860.701,095,522
3/6/201561.5561.5560.0760.251,053,480
3/5/201562.3062.5761.6362.20657,524
3/4/201562.4162.4161.8362.09397,185
3/3/201562.0962.6861.6162.64441,394
3/2/201563.4563.5561.7962.41674,341
2/27/201563.7463.8363.2663.60402,097
2/26/201564.5564.8563.6263.71507,524
2/25/201565.5465.7564.2064.37557,874
2/24/201565.0965.6764.5065.51883,829
2/23/201564.6365.1164.3465.09574,065
2/20/201564.5064.7063.9564.61611,250
2/19/201565.0365.2464.3064.55556,672
2/18/201563.4365.1163.4365.04808,928
2/17/201563.3664.0462.8963.42941,596
2/13/201564.4064.4063.0363.571,000,020
2/12/201564.7564.9864.2264.46516,738
2/11/201565.8265.8264.5364.66592,300
2/10/201564.7266.0864.5866.08797,124
2/9/201565.4665.9664.4564.64796,742
2/6/201568.4968.5865.4165.78586,484
2/5/201568.4968.9067.9268.81300,948
2/4/201569.1869.1867.7568.11666,234
2/3/201568.6869.3568.3569.11477,461
2/2/201568.7669.0867.6368.93612,043
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center