$62.89 -0.12 (%) Alliant Energy Corp - NYSE

Apr. 1, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center