Alliant Energy Corp (NQ: LNT )

56.72 -0.56 (-0.98%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.10 49.30 47.94 48.55 1,377,469 -0.86(-1.74%)
Apr 29, 2020 50.78 50.93 49.03 49.41 2,091,930 -1.24(-2.45%)
Apr 28, 2020 50.94 51.37 50.08 50.65 1,276,274 +0.31(+0.62%)
Apr 27, 2020 50.25 50.74 50.00 50.34 1,512,697 +0.36(+0.72%)
Apr 24, 2020 50.05 50.40 48.89 49.98 1,363,200 -0.11(-0.22%)
Apr 23, 2020 51.09 51.16 49.63 50.09 1,087,658 -0.94(-1.84%)
Apr 22, 2020 50.45 51.60 49.83 51.03 1,100,700 +1.33(+2.68%)
Apr 21, 2020 48.97 49.83 48.41 49.70 1,047,127 -0.29(-0.58%)
Apr 20, 2020 52.07 52.53 49.85 49.99 1,145,695 -2.88(-5.45%)
Apr 17, 2020 52.23 53.17 51.61 52.87 704,000 +1.26(+2.44%)
Apr 16, 2020 51.79 52.42 50.90 51.61 732,284 +0.11(+0.21%)
Apr 15, 2020 52.82 53.30 51.22 51.50 1,003,219 -2.12(-3.95%)
Apr 14, 2020 52.46 53.75 52.17 53.62 1,503,693 +2.34(+4.56%)
Apr 13, 2020 52.57 52.98 50.67 51.28 725,361 -1.86(-3.50%)
Apr 09, 2020 51.51 54.45 51.51 53.14 1,351,200 +1.91(+3.73%)
Apr 08, 2020 48.12 51.66 47.79 51.23 1,969,685 +3.20(+6.66%)
Apr 07, 2020 49.04 49.17 47.69 48.03 2,453,110 +0.20(+0.42%)
Apr 06, 2020 46.47 48.68 46.10 47.83 1,321,627 +2.68(+5.94%)
Apr 03, 2020 46.37 47.35 44.74 45.15 1,487,000 -1.77(-3.77%)
Apr 02, 2020 44.03 47.29 43.61 46.92 1,662,114 +1.95(+4.34%)
Apr 01, 2020 46.92 46.92 43.97 44.97 1,889,280 -3.32(-6.88%)
Mar 31, 2020 49.67 50.49 48.01 48.29 2,879,190 -2.28(-4.51%)
Mar 30, 2020 48.37 50.79 47.35 50.57 2,166,656 +2.82(+5.91%)
Mar 27, 2020 46.37 49.33 45.67 47.75 1,759,900 -0.15(-0.31%)
Mar 26, 2020 44.24 48.62 44.18 47.90 2,889,345 +3.72(+8.42%)
Mar 25, 2020 43.07 45.89 40.51 44.18 3,493,133 +0.32(+0.73%)
Mar 24, 2020 41.00 44.02 39.34 43.86 4,065,687 +3.87(+9.68%)
Mar 23, 2020 40.28 40.72 37.66 39.99 2,853,943 -0.71(-1.74%)
Mar 20, 2020 45.06 45.14 40.21 40.70 3,291,000 -4.33(-9.62%)
Mar 19, 2020 49.04 49.40 44.51 45.03 2,256,972 -3.94(-8.05%)
Mar 18, 2020 50.07 51.56 46.75 48.97 2,835,848 -3.40(-6.49%)
Mar 17, 2020 48.60 53.94 48.51 52.37 4,083,080 +4.81(+10.11%)
Mar 16, 2020 47.87 50.29 46.43 47.56 4,456,993 -3.34(-6.56%)
Mar 13, 2020 49.92 51.10 47.55 50.90 2,375,800 +2.72(+5.65%)
Mar 12, 2020 48.75 51.73 45.37 48.18 3,107,641 -3.41(-6.61%)
Mar 11, 2020 52.81 53.80 50.91 51.59 3,135,607 -2.41(-4.46%)
Mar 10, 2020 54.77 56.04 51.96 54.00 3,358,561 -0.16(-0.30%)
Mar 09, 2020 54.62 56.41 53.19 54.16 3,383,786 -3.33(-5.79%)
Mar 06, 2020 56.02 57.72 54.96 57.49 2,469,700 +0.10(+0.17%)
Mar 05, 2020 57.02 58.02 56.58 57.39 1,618,072 -0.47(-0.81%)
Mar 04, 2020 55.42 58.15 54.99 57.86 1,672,613 +3.09(+5.64%)
Mar 03, 2020 55.29 56.54 54.56 54.77 2,248,746 -0.59(-1.07%)
Mar 02, 2020 52.21 55.47 52.13 55.36 2,204,895 +3.24(+6.22%)
Feb 28, 2020 53.65 54.00 51.25 52.12 3,409,300 -2.83(-5.15%)
Feb 27, 2020 57.83 58.03 54.85 54.95 2,215,449 -2.88(-4.98%)
Feb 26, 2020 58.06 58.76 57.80 57.83 2,267,833 -0.18(-0.31%)
Feb 25, 2020 58.90 59.51 57.95 58.01 1,873,828 -0.83(-1.40%)
Feb 24, 2020 59.42 59.80 58.73 58.83 1,655,648 -0.30(-0.52%)
Feb 21, 2020 59.65 60.27 59.01 59.14 2,395,100 -0.43(-0.72%)
Feb 20, 2020 59.37 59.67 59.11 59.57 1,315,506 +0.10(+0.18%)
Feb 19, 2020 60.15 60.15 59.39 59.47 950,339 -0.70(-1.16%)
Feb 18, 2020 59.95 60.28 59.74 60.17 959,430 +0.42(+0.71%)
Feb 14, 2020 59.47 59.78 59.33 59.74 1,144,400 +0.36(+0.61%)
Feb 13, 2020 58.63 59.39 58.52 59.38 1,419,776 +0.72(+1.23%)
Feb 12, 2020 58.20 58.79 58.15 58.66 1,104,092 +0.27(+0.46%)
Feb 11, 2020 58.47 58.74 58.33 58.39 1,073,922 -0.03(-0.05%)
Feb 10, 2020 58.49 58.57 58.22 58.42 1,250,866 +0.09(+0.15%)
Feb 07, 2020 58.77 58.97 58.31 58.33 1,249,700 -0.20(-0.34%)
Feb 06, 2020 58.68 58.89 58.41 58.53 2,040,666 -0.03(-0.05%)
Feb 05, 2020 58.50 58.88 58.29 58.56 1,586,062 -0.10(-0.17%)
Feb 04, 2020 59.44 59.59 58.57 58.66 1,304,878 -0.86(-1.44%)
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.