Alliant Energy Corp (NQ: LNT )

56.45 +0.48 (+0.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.18 45.56 44.85 45.08 1,444,873 -0.12(-0.26%)
Jul 30, 2019 45.36 45.67 45.01 45.20 1,161,081 -0.11(-0.25%)
Jul 29, 2019 45.11 45.57 44.88 45.32 1,411,758 +0.33(+0.72%)
Jul 26, 2019 44.69 45.06 44.52 44.99 913,545 +0.36(+0.81%)
Jul 25, 2019 44.79 44.93 44.41 44.63 882,995 -0.11(-0.24%)
Jul 24, 2019 45.07 45.12 44.43 44.74 881,509 -0.07(-0.16%)
Jul 23, 2019 45.22 45.43 44.71 44.81 903,682 -0.27(-0.60%)
Jul 22, 2019 45.22 45.27 44.67 45.08 822,244 -0.04(-0.08%)
Jul 19, 2019 45.93 46.04 45.11 45.12 987,137 -0.83(-1.81%)
Jul 18, 2019 45.43 45.98 45.13 45.95 894,947 +0.52(+1.15%)
Jul 17, 2019 45.15 45.69 45.15 45.43 912,337 +0.29(+0.64%)
Jul 16, 2019 45.01 45.17 44.78 45.14 745,285 -0.05(-0.10%)
Jul 15, 2019 45.05 45.25 44.82 45.18 803,368 +0.14(+0.30%)
Jul 12, 2019 45.44 45.63 44.92 45.05 700,403 -0.40(-0.87%)
Jul 11, 2019 45.39 45.70 45.12 45.44 975,196 -0.07(-0.16%)
Jul 10, 2019 45.32 45.72 45.18 45.52 1,087,306 +0.23(+0.52%)
Jul 09, 2019 45.06 45.31 44.80 45.28 1,092,243 +0.16(+0.36%)
Jul 08, 2019 45.16 45.36 44.80 45.12 1,022,701 -0.02(-0.04%)
Jul 05, 2019 44.95 45.38 44.41 45.14 896,391 -0.21(-0.46%)
Jul 03, 2019 45.08 45.52 45.08 45.34 829,881 +0.44(+0.99%)
Jul 02, 2019 44.40 45.06 44.28 44.90 1,660,455 +0.63(+1.43%)
Jul 01, 2019 44.68 44.68 43.81 44.27 967,686 -0.08(-0.18%)
Jun 28, 2019 44.11 44.68 44.11 44.35 1,506,934 +0.14(+0.31%)
Jun 27, 2019 44.30 44.58 44.07 44.21 1,259,027 -0.05(-0.10%)
Jun 26, 2019 45.33 45.33 44.21 44.26 1,616,161 -0.72(-1.61%)
Jun 25, 2019 45.17 45.31 44.90 44.98 1,517,105 -0.03(-0.06%)
Jun 24, 2019 45.28 45.31 44.86 45.01 971,906 -0.14(-0.30%)
Jun 21, 2019 45.16 45.32 44.46 45.15 2,130,867 -0.02(-0.04%)
Jun 20, 2019 45.11 45.25 44.62 45.16 1,089,385 +0.30(+0.66%)
Jun 19, 2019 44.33 44.97 43.90 44.86 2,790,019 +0.42(+0.94%)
Jun 18, 2019 45.08 45.08 44.16 44.45 1,723,690 -0.37(-0.83%)
Jun 17, 2019 45.15 45.25 44.57 44.82 986,653 -0.36(-0.80%)
Jun 14, 2019 44.63 45.19 44.58 45.18 1,246,316 +0.70(+1.56%)
Jun 13, 2019 44.67 44.67 44.11 44.49 1,274,921 +0.17(+0.39%)
Jun 12, 2019 43.87 44.35 43.81 44.31 863,384 +0.75(+1.72%)
Jun 11, 2019 43.96 44.17 43.33 43.56 1,327,049 -0.52(-1.17%)
Jun 10, 2019 44.19 44.25 43.75 44.08 727,727 -0.20(-0.45%)
Jun 07, 2019 44.81 45.13 44.24 44.28 1,154,021 -0.25(-0.57%)
Jun 06, 2019 44.51 44.68 44.23 44.53 902,613 +0.19(+0.43%)
Jun 05, 2019 43.49 44.57 43.36 44.34 1,336,088 +1.01(+2.34%)
Jun 04, 2019 43.44 43.45 42.32 43.33 1,093,366 -0.05(-0.10%)
Jun 03, 2019 43.02 43.46 42.72 43.37 1,475,393 +0.49(+1.14%)
May 31, 2019 42.37 43.00 42.37 42.89 1,339,165 +0.52(+1.22%)
May 30, 2019 42.45 42.62 42.24 42.37 887,041 +0.00(+0.00%)
May 29, 2019 43.16 43.19 42.28 42.37 1,274,995 -0.69(-1.59%)
May 28, 2019 44.07 44.07 42.90 43.06 1,831,021 -0.97(-2.20%)
May 24, 2019 44.17 44.35 43.97 44.02 769,790 -0.05(-0.10%)
May 23, 2019 43.81 44.10 43.75 44.07 1,087,896 +0.27(+0.62%)
May 22, 2019 43.52 43.82 43.35 43.80 837,498 +0.35(+0.81%)
May 21, 2019 43.58 43.89 43.38 43.45 930,244 -0.11(-0.25%)
May 20, 2019 43.53 43.82 43.41 43.55 1,028,064 +0.09(+0.21%)
May 17, 2019 43.02 43.66 42.90 43.46 874,148 +0.30(+0.69%)
May 16, 2019 42.65 43.27 42.27 43.17 1,183,054 +0.42(+0.97%)
May 15, 2019 42.85 42.99 42.69 42.75 980,318 -0.04(-0.08%)
May 14, 2019 43.26 43.30 42.71 42.79 1,095,550 -0.45(-1.04%)
May 13, 2019 42.61 43.30 42.55 43.24 1,170,146 +0.61(+1.42%)
May 10, 2019 41.82 42.65 41.77 42.63 813,060 +0.81(+1.94%)
May 09, 2019 41.68 41.97 41.58 41.82 1,170,338 +0.11(+0.26%)
May 08, 2019 42.34 42.36 41.68 41.71 1,546,062 -0.65(-1.54%)
May 07, 2019 42.47 42.70 42.15 42.36 1,172,814 -0.23(-0.53%)
May 06, 2019 42.78 43.18 42.43 42.59 866,589 -0.08(-0.19%)
May 03, 2019 42.43 42.92 42.11 42.67 1,406,228 +0.49(+1.16%)
May 02, 2019 42.29 42.52 41.98 42.18 1,550,350 -0.09(-0.21%)
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.