Alliant Energy Corp (NQ: LNT )

63.85 +0.50 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.41 48.14 47.29 47.84 1,489,060 +0.44(+0.93%)
Jun 29, 2020 47.61 47.64 46.72 47.40 1,321,030 +0.35(+0.74%)
Jun 26, 2020 46.83 47.56 46.40 47.05 3,342,600 +0.28(+0.60%)
Jun 25, 2020 47.06 47.18 46.15 46.77 1,753,367 -0.35(-0.74%)
Jun 24, 2020 47.40 47.61 46.57 47.12 2,309,500 -0.77(-1.61%)
Jun 23, 2020 48.96 49.67 47.67 47.89 1,056,725 -0.59(-1.23%)
Jun 22, 2020 47.99 48.71 47.51 48.48 1,270,440 +0.49(+1.03%)
Jun 19, 2020 49.77 49.77 47.86 47.99 4,681,200 -1.04(-2.12%)
Jun 18, 2020 48.63 49.10 48.41 49.03 881,007 +0.12(+0.25%)
Jun 17, 2020 49.28 49.42 48.27 48.91 1,170,073 -0.09(-0.18%)
Jun 16, 2020 49.77 50.34 48.70 49.00 1,396,174 +0.08(+0.16%)
Jun 15, 2020 47.48 49.36 47.22 48.92 1,062,335 +0.37(+0.76%)
Jun 12, 2020 49.60 49.60 48.10 48.55 1,614,600 -0.14(-0.29%)
Jun 11, 2020 49.97 50.38 48.23 48.69 1,609,631 -2.03(-4.00%)
Jun 10, 2020 50.54 51.19 50.40 50.72 1,113,809 -0.05(-0.10%)
Jun 09, 2020 51.75 52.26 50.42 50.77 1,083,865 -1.55(-2.96%)
Jun 08, 2020 50.57 52.47 50.05 52.32 1,378,453 +1.68(+3.32%)
Jun 05, 2020 50.65 51.69 50.35 50.64 1,103,000 +0.54(+1.08%)
Jun 04, 2020 50.61 51.01 49.63 50.10 1,666,398 -0.94(-1.84%)
Jun 03, 2020 50.62 51.43 50.27 51.04 1,361,867 +0.88(+1.75%)
Jun 02, 2020 49.55 50.20 49.21 50.16 1,553,123 +0.70(+1.42%)
Jun 01, 2020 49.32 49.69 48.76 49.46 989,308 +0.10(+0.20%)
May 29, 2020 48.48 49.72 48.40 49.36 1,858,800 +0.50(+1.02%)
May 28, 2020 47.91 49.04 47.54 48.86 1,276,230 +1.53(+3.23%)
May 27, 2020 47.74 47.89 46.76 47.33 1,430,892 +0.42(+0.90%)
May 26, 2020 47.14 47.70 46.74 46.91 1,071,750 +0.53(+1.14%)
May 22, 2020 46.10 46.41 45.96 46.38 875,000 +0.35(+0.76%)
May 21, 2020 46.41 46.89 45.99 46.03 983,674 -0.63(-1.35%)
May 20, 2020 46.63 47.42 46.38 46.66 881,974 +0.34(+0.73%)
May 19, 2020 47.35 47.65 46.31 46.32 1,075,114 -1.42(-2.97%)
May 18, 2020 47.26 48.08 47.02 47.74 1,170,362 +1.79(+3.90%)
May 15, 2020 45.72 46.06 44.74 45.95 3,747,400 +0.01(+0.02%)
May 14, 2020 45.16 46.21 44.36 45.94 1,510,806 +0.08(+0.17%)
May 13, 2020 45.95 46.25 45.39 45.86 1,966,147 -0.54(-1.15%)
May 12, 2020 46.97 47.12 46.06 46.40 1,317,058 -0.68(-1.45%)
May 11, 2020 47.84 47.84 46.45 47.08 1,238,299 -0.91(-1.90%)
May 08, 2020 47.47 48.21 46.55 47.99 1,311,900 +1.75(+3.78%)
May 07, 2020 46.88 47.41 46.12 46.24 1,403,383 +0.07(+0.15%)
May 06, 2020 48.22 48.37 46.08 46.17 1,716,480 -1.85(-3.85%)
May 05, 2020 47.61 48.43 47.50 48.02 976,707 +0.53(+1.12%)
May 04, 2020 47.41 47.71 46.60 47.49 1,296,461 +0.24(+0.51%)
May 01, 2020 48.18 48.36 46.80 47.25 1,391,400 -1.30(-2.68%)
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 49.16 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%)
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.