Alliant Energy Corp (NQ: LNT )

59.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.89 47.59 46.89 47.46 1,210,100 +0.57(+1.22%)
May 30, 2019 46.98 47.17 46.74 46.89 801,551 +0.00(+0.00%)
May 29, 2019 47.76 47.80 46.79 46.89 1,152,115 -0.76(-1.59%)
May 28, 2019 48.77 48.77 47.48 47.65 1,654,552 -1.07(-2.20%)
May 24, 2019 48.88 49.08 48.66 48.72 695,600 -0.05(-0.10%)
May 23, 2019 48.48 48.80 48.42 48.77 983,048 +0.30(+0.62%)
May 22, 2019 48.16 48.49 47.97 48.47 756,783 +0.39(+0.81%)
May 21, 2019 48.23 48.57 48.01 48.08 840,590 -0.12(-0.25%)
May 20, 2019 48.17 48.49 48.04 48.20 928,982 +0.10(+0.21%)
May 17, 2019 47.61 48.31 47.48 48.10 789,900 +0.33(+0.69%)
May 16, 2019 47.20 47.88 46.78 47.77 1,069,035 +0.46(+0.97%)
May 15, 2019 47.42 47.58 47.24 47.31 885,838 -0.04(-0.08%)
May 14, 2019 47.87 47.92 47.27 47.35 989,964 -0.50(-1.04%)
May 13, 2019 47.15 47.92 47.08 47.85 1,057,371 +0.67(+1.42%)
May 10, 2019 46.28 47.20 46.23 47.18 734,700 +0.90(+1.94%)
May 09, 2019 46.12 46.45 46.01 46.28 1,057,544 +0.12(+0.26%)
May 08, 2019 46.86 46.88 46.12 46.16 1,397,057 -0.72(-1.54%)
May 07, 2019 47.00 47.25 46.65 46.88 1,059,782 -0.25(-0.53%)
May 06, 2019 47.34 47.78 46.96 47.13 783,070 -0.09(-0.19%)
May 03, 2019 46.95 47.50 46.60 47.22 1,270,700 +0.54(+1.16%)
May 02, 2019 46.80 47.05 46.46 46.68 1,400,932 -0.10(-0.21%)
May 01, 2019 46.99 47.41 46.58 46.78 1,248,536 -0.45(-0.95%)
Apr 30, 2019 46.38 47.28 46.21 47.23 1,409,740 +0.95(+2.05%)
Apr 29, 2019 46.49 46.56 46.13 46.28 802,124 -0.70(-1.49%)
Apr 26, 2019 47.03 47.41 46.94 46.98 1,124,800 +0.11(+0.23%)
Apr 25, 2019 46.46 47.04 46.25 46.87 961,982 +0.19(+0.41%)
Apr 24, 2019 46.33 46.79 46.24 46.68 1,248,353 +0.44(+0.95%)
Apr 23, 2019 46.10 46.39 45.87 46.24 1,004,999 +0.30(+0.65%)
Apr 22, 2019 45.95 46.11 45.72 45.94 1,113,025 -0.04(-0.09%)
Apr 18, 2019 45.88 46.27 45.75 45.98 1,897,900 +0.08(+0.17%)
Apr 17, 2019 46.14 46.22 45.88 45.90 776,632 -0.20(-0.43%)
Apr 16, 2019 46.71 46.90 45.93 46.10 801,901 -0.63(-1.35%)
Apr 15, 2019 46.84 46.99 46.60 46.73 764,634 -0.08(-0.17%)
Apr 12, 2019 46.56 46.83 46.14 46.81 801,700 +0.18(+0.39%)
Apr 11, 2019 46.32 46.65 46.30 46.63 1,152,508 +0.34(+0.73%)
Apr 10, 2019 46.47 46.90 46.18 46.29 837,609 -0.15(-0.32%)
Apr 09, 2019 46.37 46.47 46.20 46.44 833,918 +0.08(+0.17%)
Apr 08, 2019 46.65 46.75 46.23 46.36 939,884 -0.38(-0.81%)
Apr 05, 2019 46.21 46.76 46.17 46.74 986,500 +0.42(+0.91%)
Apr 04, 2019 46.64 46.65 45.99 46.32 1,111,485 -0.21(-0.45%)
Apr 03, 2019 46.52 46.65 46.14 46.53 1,704,564 -0.02(-0.04%)
Apr 02, 2019 46.92 46.93 46.38 46.55 1,712,769 -0.30(-0.64%)
Apr 01, 2019 47.13 47.14 46.55 46.85 1,350,384 -0.28(-0.59%)
Mar 29, 2019 46.88 47.17 46.67 47.13 1,262,900 +0.23(+0.49%)
Mar 28, 2019 47.60 47.77 46.72 46.90 1,034,753 -0.68(-1.43%)
Mar 27, 2019 47.88 47.88 47.30 47.58 1,160,956 -0.28(-0.59%)
Mar 26, 2019 47.60 47.91 47.53 47.86 800,420 +0.27(+0.57%)
Mar 25, 2019 47.63 47.76 47.34 47.59 1,258,889 +0.04(+0.08%)
Mar 22, 2019 47.27 47.88 47.22 47.55 1,165,500 +0.43(+0.91%)
Mar 21, 2019 46.53 47.17 46.46 47.12 1,140,836 +0.54(+1.16%)
Mar 20, 2019 46.59 47.05 46.35 46.58 1,649,278 +0.12(+0.26%)
Mar 19, 2019 47.07 47.13 46.27 46.46 1,347,069 -0.64(-1.36%)
Mar 18, 2019 47.32 47.44 46.86 47.10 1,360,634 -0.30(-0.63%)
Mar 15, 2019 46.84 47.48 46.84 47.40 5,523,400 +0.47(+1.00%)
Mar 14, 2019 47.17 47.34 46.83 46.93 1,902,425 -0.21(-0.45%)
Mar 13, 2019 47.08 47.33 47.00 47.14 2,016,392 -0.01(-0.02%)
Mar 12, 2019 46.78 47.22 46.66 47.15 2,268,327 +0.46(+0.99%)
Mar 11, 2019 46.40 46.72 46.30 46.69 1,345,144 +0.44(+0.95%)
Mar 08, 2019 46.24 46.48 45.92 46.25 1,608,900 +0.06(+0.13%)
Mar 07, 2019 46.10 46.47 46.06 46.19 1,423,611 +0.17(+0.37%)
Mar 06, 2019 45.97 46.17 45.68 46.02 1,196,837 +0.12(+0.26%)
Mar 05, 2019 46.25 46.28 45.80 45.90 1,523,088 -0.38(-0.82%)
Mar 04, 2019 45.85 46.34 45.77 46.28 1,841,649 +0.41(+0.89%)
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.