Alliant Energy Corp (NQ: LNT )

53.87 -0.16 (-0.30%)
Streaming Delayed Price Updated: 11:41 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 54.19 54.63 54.06 54.29 1,262,080 -0.05(-0.10%)
Jan 30, 2020 53.88 54.39 53.54 54.34 1,253,580 +0.66(+1.23%)
Jan 29, 2020 53.84 53.84 53.40 53.68 1,354,307 -0.06(-0.12%)
Jan 28, 2020 53.66 53.92 53.32 53.75 2,024,575 +0.29(+0.54%)
Jan 27, 2020 53.62 54.00 53.24 53.46 1,272,816 -0.09(-0.17%)
Jan 24, 2020 53.12 53.63 53.01 53.55 1,420,255 +0.43(+0.80%)
Jan 23, 2020 52.50 53.15 52.40 53.12 1,461,694 +0.65(+1.23%)
Jan 22, 2020 52.30 52.66 52.21 52.47 1,329,154 +0.35(+0.68%)
Jan 21, 2020 52.00 52.28 51.64 52.12 2,004,503 +0.18(+0.35%)
Jan 17, 2020 51.67 52.01 51.26 51.94 2,455,870 +0.35(+0.67%)
Jan 16, 2020 51.33 51.60 51.12 51.59 1,435,792 +0.47(+0.92%)
Jan 15, 2020 50.73 51.17 50.67 51.12 1,578,451 +0.58(+1.15%)
Jan 14, 2020 50.54 50.68 50.12 50.54 1,253,004 +0.04(+0.07%)
Jan 13, 2020 50.11 50.68 49.99 50.50 1,286,213 +0.46(+0.93%)
Jan 10, 2020 49.68 50.17 49.58 50.04 1,418,824 +0.49(+0.99%)
Jan 09, 2020 48.94 49.60 48.78 49.55 2,057,721 +0.55(+1.13%)
Jan 08, 2020 48.90 49.14 48.75 48.99 1,655,506 +0.11(+0.22%)
Jan 07, 2020 48.75 48.92 48.45 48.88 1,997,594 +0.05(+0.09%)
Jan 06, 2020 48.88 49.18 48.66 48.84 2,845,946 -0.05(-0.09%)
Jan 03, 2020 48.77 49.38 48.67 48.88 1,074,243 +0.15(+0.32%)
Jan 02, 2020 49.68 49.77 48.51 48.73 1,526,789 -0.99(-1.99%)
Dec 31, 2019 49.44 49.76 49.30 49.72 1,595,792 +0.31(+0.63%)
Dec 30, 2019 49.25 49.44 49.15 49.41 916,256 +0.04(+0.07%)
Dec 27, 2019 49.14 49.40 49.02 49.38 2,081,684 +0.11(+0.22%)
Dec 26, 2019 49.29 49.41 49.08 49.27 1,255,150 -0.05(-0.09%)
Dec 24, 2019 49.27 49.32 48.88 49.31 1,057,075 -0.03(-0.06%)
Dec 23, 2019 49.98 50.25 49.23 49.34 1,983,919 -0.59(-1.18%)
Dec 20, 2019 50.01 50.34 49.24 49.93 4,667,969 +0.66(+1.35%)
Dec 19, 2019 49.48 49.48 48.89 49.27 1,561,256 -0.05(-0.11%)
Dec 18, 2019 49.14 49.35 48.81 49.32 4,387,911 +0.37(+0.75%)
Dec 17, 2019 48.73 49.20 48.54 48.95 1,445,503 +0.36(+0.74%)
Dec 16, 2019 48.21 48.60 47.95 48.59 1,455,918 +0.50(+1.05%)
Dec 13, 2019 47.77 48.14 47.47 48.09 1,737,763 +0.30(+0.64%)
Dec 12, 2019 48.16 48.29 47.63 47.79 1,317,806 -0.41(-0.85%)
Dec 11, 2019 48.11 48.34 47.88 48.19 1,155,843 +0.08(+0.17%)
Dec 10, 2019 48.09 48.40 47.96 48.11 1,050,329 +0.06(+0.13%)
Dec 09, 2019 48.42 48.51 47.96 48.05 1,851,163 -0.21(-0.43%)
Dec 06, 2019 48.20 48.42 47.99 48.26 1,267,939 -0.05(-0.11%)
Dec 05, 2019 48.22 48.33 48.00 48.31 819,289 +0.00(+0.00%)
Dec 04, 2019 47.69 48.39 47.69 48.31 1,359,432 +0.43(+0.89%)
Dec 03, 2019 47.83 48.12 47.78 47.89 1,712,796 +0.25(+0.51%)
Dec 02, 2019 47.95 48.19 47.58 47.64 1,489,549 -0.52(-1.08%)
Nov 29, 2019 48.38 48.58 47.63 48.16 643,049 -0.05(-0.09%)
Nov 27, 2019 48.15 48.31 47.80 48.20 1,149,741 +0.07(+0.15%)
Nov 26, 2019 47.91 48.27 47.82 48.13 2,645,672 +0.20(+0.42%)
Nov 25, 2019 48.53 48.64 47.84 47.93 1,367,290 -0.58(-1.20%)
Nov 22, 2019 48.65 48.73 48.22 48.51 1,068,080 +0.01(+0.02%)
Nov 21, 2019 48.71 48.77 48.06 48.50 2,034,962 +0.22(+0.45%)
Nov 20, 2019 47.84 48.32 47.72 48.29 1,558,489 +0.51(+1.06%)
Nov 19, 2019 47.88 48.13 47.61 47.78 1,788,448 -0.25(-0.51%)
Nov 18, 2019 48.29 48.69 47.94 48.02 1,626,111 -0.03(-0.06%)
Nov 15, 2019 48.27 48.34 47.78 48.05 1,908,237 -0.16(-0.34%)
Nov 14, 2019 48.29 48.43 47.84 48.21 2,778,972 +0.39(+0.82%)
Nov 13, 2019 47.54 48.10 47.12 47.82 2,437,616 +0.86(+1.84%)
Nov 12, 2019 46.74 47.07 46.71 46.96 1,486,077 +0.07(+0.16%)
Nov 11, 2019 46.83 48.06 46.70 46.89 1,196,446 -0.07(-0.15%)
Nov 08, 2019 46.57 47.18 46.42 46.96 1,744,586 +0.16(+0.35%)
Nov 07, 2019 47.79 48.00 46.28 46.79 2,951,725 -0.36(-0.77%)
Nov 06, 2019 47.24 47.59 46.99 47.16 2,457,508 +0.17(+0.37%)
Nov 05, 2019 47.24 47.39 46.77 46.99 2,136,405 -0.43(-0.90%)
Nov 04, 2019 48.21 48.24 47.21 47.41 1,677,792 -0.77(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.