Alliant Energy Corp (NQ: LNT )

54.80 -0.73 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.18 50.44 49.60 50.39 1,280,371 +0.07(+0.15%)
Jul 30, 2020 49.80 50.48 49.25 50.31 1,101,720 +0.13(+0.26%)
Jul 29, 2020 49.98 50.28 49.71 50.18 689,484 +0.36(+0.73%)
Jul 28, 2020 49.05 50.12 48.85 49.82 1,193,088 +0.70(+1.42%)
Jul 27, 2020 49.25 49.37 48.65 49.12 1,328,687 -0.23(-0.47%)
Jul 24, 2020 49.66 50.17 49.07 49.36 1,526,539 -0.12(-0.24%)
Jul 23, 2020 48.97 49.65 48.94 49.48 1,722,247 +0.65(+1.33%)
Jul 22, 2020 46.78 48.88 46.71 48.83 1,559,878 +1.69(+3.59%)
Jul 21, 2020 46.82 47.79 46.70 47.14 1,247,416 +0.26(+0.56%)
Jul 20, 2020 46.97 47.29 46.69 46.88 862,662 -0.30(-0.63%)
Jul 17, 2020 46.46 47.23 46.34 47.17 1,429,354 +0.97(+2.09%)
Jul 16, 2020 45.82 46.40 45.76 46.21 937,000 +0.33(+0.73%)
Jul 15, 2020 46.50 46.96 45.84 45.87 1,381,679 -0.11(-0.24%)
Jul 14, 2020 45.80 46.14 45.43 45.98 2,002,626 +0.51(+1.11%)
Jul 13, 2020 45.46 45.84 45.21 45.48 2,385,247 -0.09(-0.19%)
Jul 10, 2020 44.88 45.81 44.88 45.57 963,342 +0.73(+1.64%)
Jul 09, 2020 44.94 45.04 44.15 44.83 1,449,265 -0.24(-0.54%)
Jul 08, 2020 44.99 45.28 44.65 45.07 1,446,497 +0.04(+0.08%)
Jul 07, 2020 45.14 45.28 44.70 45.04 1,836,215 -0.49(-1.08%)
Jul 06, 2020 46.23 46.63 45.31 45.53 1,648,926 -0.39(-0.85%)
Jul 02, 2020 45.83 46.12 45.61 45.92 1,235,523 +0.61(+1.35%)
Jul 01, 2020 44.39 45.49 44.30 45.31 1,032,872 +0.85(+1.92%)
Jun 30, 2020 44.05 44.73 43.94 44.45 1,602,586 +0.41(+0.93%)
Jun 29, 2020 44.24 44.27 43.41 44.04 1,421,745 +0.33(+0.74%)
Jun 26, 2020 43.51 44.19 43.11 43.72 3,597,441 +0.26(+0.60%)
Jun 25, 2020 43.73 43.84 42.88 43.46 1,887,044 -0.33(-0.74%)
Jun 24, 2020 44.04 44.24 43.27 43.78 2,485,577 -0.72(-1.61%)
Jun 23, 2020 45.49 46.15 44.29 44.50 1,137,290 -0.55(-1.23%)
Jun 22, 2020 44.59 45.26 44.14 45.05 1,367,298 +0.46(+1.03%)
Jun 19, 2020 46.24 46.24 44.47 44.59 5,038,096 -0.97(-2.12%)
Jun 18, 2020 45.19 45.62 44.98 45.56 948,175 +0.11(+0.25%)
Jun 17, 2020 45.79 45.92 44.85 45.45 1,259,279 -0.08(-0.18%)
Jun 16, 2020 46.24 46.77 45.25 45.53 1,502,618 +0.07(+0.16%)
Jun 15, 2020 44.12 45.86 43.88 45.45 1,143,327 +0.34(+0.76%)
Jun 12, 2020 46.09 46.09 44.69 45.11 1,737,697 -0.13(-0.29%)
Jun 11, 2020 46.43 46.81 44.81 45.24 1,732,349 -1.89(-4.00%)
Jun 10, 2020 46.96 47.56 46.83 47.13 1,198,726 -0.05(-0.10%)
Jun 09, 2020 48.08 48.56 46.85 47.17 1,166,499 -1.44(-2.96%)
Jun 08, 2020 46.99 48.75 46.50 48.61 1,483,546 +1.56(+3.32%)
Jun 05, 2020 47.06 48.03 46.78 47.05 1,187,093 +0.50(+1.08%)
Jun 04, 2020 47.02 47.40 46.11 46.55 1,793,444 -0.87(-1.84%)
Jun 03, 2020 47.03 47.79 46.71 47.42 1,465,696 +0.82(+1.75%)
Jun 02, 2020 46.04 46.64 45.72 46.61 1,671,533 +0.65(+1.42%)
Jun 01, 2020 45.83 46.17 45.31 45.96 1,064,733 +0.09(+0.20%)
May 29, 2020 45.05 46.20 44.97 45.86 2,000,515 +0.46(+1.02%)
May 28, 2020 44.52 45.57 44.17 45.40 1,373,530 +1.42(+3.23%)
May 27, 2020 44.36 44.50 43.45 43.98 1,539,983 +0.39(+0.90%)
May 26, 2020 43.80 44.32 43.43 43.59 1,153,460 +0.49(+1.14%)
May 22, 2020 42.83 43.12 42.70 43.09 941,710 +0.33(+0.76%)
May 21, 2020 43.12 43.57 42.73 42.77 1,058,669 -0.59(-1.35%)
May 20, 2020 43.33 44.06 43.09 43.35 949,216 +0.32(+0.73%)
May 19, 2020 44.00 44.27 43.03 43.04 1,157,081 -1.32(-2.97%)
May 18, 2020 43.91 44.67 43.69 44.36 1,259,590 +1.66(+3.90%)
May 15, 2020 42.48 42.80 41.57 42.69 4,033,103 +0.01(+0.02%)
May 14, 2020 41.96 42.94 41.22 42.69 1,625,990 +0.07(+0.17%)
May 13, 2020 42.69 42.97 42.17 42.61 2,116,046 -0.50(-1.15%)
May 12, 2020 43.64 43.78 42.80 43.11 1,417,471 -0.64(-1.46%)
May 11, 2020 44.45 44.45 43.16 43.74 1,332,707 -0.85(-1.90%)
May 08, 2020 44.11 44.79 43.25 44.59 1,411,919 +1.63(+3.78%)
May 07, 2020 43.56 44.05 42.85 42.96 1,510,377 +0.07(+0.15%)
May 06, 2020 44.80 44.94 42.82 42.90 1,847,345 -1.72(-3.85%)
May 05, 2020 44.24 45.00 44.14 44.62 1,051,171 +0.49(+1.12%)
May 04, 2020 44.05 44.33 43.30 44.13 1,395,303 +0.22(+0.51%)
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.