Alliant Energy Corp (NQ: LNT )

57.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.89 59.43 58.45 58.53 932,463 -0.38(-0.65%)
Jul 29, 2021 59.09 59.25 58.60 58.91 731,246 -0.46(-0.77%)
Jul 28, 2021 59.72 59.84 58.95 59.37 1,226,565 -0.38(-0.64%)
Jul 27, 2021 58.56 59.91 58.40 59.75 1,028,551 +1.15(+1.96%)
Jul 26, 2021 58.68 58.89 58.06 58.60 769,968 -0.01(-0.02%)
Jul 23, 2021 57.61 58.65 57.61 58.61 762,205 +1.05(+1.82%)
Jul 22, 2021 57.34 57.81 57.17 57.56 994,489 +0.14(+0.24%)
Jul 21, 2021 58.09 58.53 57.38 57.42 992,136 -0.89(-1.53%)
Jul 20, 2021 58.16 59.23 58.08 58.31 1,165,774 +0.26(+0.45%)
Jul 19, 2021 58.70 58.79 57.36 58.05 1,473,836 -0.50(-0.85%)
Jul 16, 2021 57.81 58.89 57.78 58.55 1,078,357 +0.74(+1.28%)
Jul 15, 2021 56.99 57.85 56.93 57.81 969,707 +0.58(+1.01%)
Jul 14, 2021 56.68 57.40 56.33 57.23 771,372 +0.70(+1.24%)
Jul 13, 2021 56.89 56.99 56.28 56.53 834,998 -0.41(-0.72%)
Jul 12, 2021 56.64 57.09 56.30 56.94 927,890 +0.18(+0.32%)
Jul 09, 2021 56.71 56.98 55.84 56.76 2,105,173 -0.08(-0.14%)
Jul 08, 2021 56.81 57.05 56.49 56.84 766,118 +0.01(+0.02%)
Jul 07, 2021 56.49 56.89 56.05 56.83 812,336 +0.44(+0.78%)
Jul 06, 2021 55.83 56.43 55.17 56.39 1,279,828 -0.03(-0.05%)
Jul 02, 2021 56.21 56.47 56.01 56.42 917,451 +0.15(+0.27%)
Jul 01, 2021 56.12 56.59 55.59 56.27 1,116,887 +0.51(+0.91%)
Jun 30, 2021 55.76 55.95 55.33 55.76 958,394 +0.02(+0.04%)
Jun 29, 2021 56.98 57.33 55.56 55.74 1,295,652 -1.37(-2.40%)
Jun 28, 2021 57.26 57.56 56.92 57.11 722,480 -0.02(-0.04%)
Jun 25, 2021 56.29 57.15 56.28 57.13 823,543 +0.71(+1.26%)
Jun 24, 2021 56.83 56.83 56.25 56.42 1,008,465 -0.33(-0.58%)
Jun 23, 2021 57.30 57.45 56.38 56.75 1,597,441 -0.48(-0.84%)
Jun 22, 2021 57.31 57.74 57.18 57.23 1,146,083 -0.10(-0.17%)
Jun 21, 2021 56.37 57.47 56.14 57.33 1,402,586 +1.00(+1.78%)
Jun 18, 2021 57.87 58.19 56.18 56.33 2,171,548 -1.79(-3.08%)
Jun 17, 2021 57.47 58.25 57.29 58.12 1,143,217 +0.55(+0.96%)
Jun 16, 2021 58.60 58.96 57.54 57.57 1,293,861 -1.18(-2.01%)
Jun 15, 2021 58.49 59.10 58.24 58.75 753,000 +0.18(+0.31%)
Jun 14, 2021 58.51 58.64 58.15 58.57 1,071,728 -0.01(-0.02%)
Jun 11, 2021 58.52 58.64 58.26 58.58 845,229 +0.04(+0.07%)
Jun 10, 2021 58.44 58.66 58.20 58.54 818,246 +0.24(+0.41%)
Jun 09, 2021 57.83 58.38 57.63 58.30 964,277 +0.71(+1.23%)
Jun 08, 2021 58.14 58.32 57.12 57.59 1,915,605 -0.51(-0.88%)
Jun 07, 2021 58.23 58.38 57.91 58.10 1,046,025 -0.01(-0.02%)
Jun 04, 2021 58.29 58.43 57.88 58.11 754,668 -0.02(-0.03%)
Jun 03, 2021 57.28 58.38 57.28 58.13 1,450,023 +0.53(+0.92%)
Jun 02, 2021 57.04 57.83 56.76 57.60 1,048,120 +0.61(+1.07%)
Jun 01, 2021 57.27 57.65 56.78 56.99 1,072,767 -0.16(-0.28%)
May 28, 2021 57.05 57.45 56.90 57.15 1,506,049 +0.40(+0.70%)
May 27, 2021 57.61 57.81 56.75 56.75 7,705,925 -0.76(-1.32%)
May 26, 2021 57.58 57.92 57.35 57.51 1,746,536 -0.09(-0.16%)
May 25, 2021 58.03 58.10 57.42 57.60 1,501,940 -0.46(-0.79%)
May 24, 2021 58.38 58.53 58.02 58.06 1,257,291 -0.05(-0.09%)
May 21, 2021 57.49 58.25 57.49 58.11 1,866,299 +0.35(+0.61%)
May 20, 2021 57.72 58.25 57.66 57.76 1,481,861 +0.06(+0.10%)
May 19, 2021 57.57 57.78 57.05 57.70 1,823,757 +0.10(+0.17%)
May 18, 2021 57.59 58.04 56.89 57.60 2,958,448 +1.12(+1.98%)
May 17, 2021 57.09 57.25 56.37 56.48 1,339,611 -0.28(-0.49%)
May 14, 2021 57.02 57.54 56.78 56.76 1,106,578 -0.12(-0.21%)
May 13, 2021 55.69 57.17 55.47 56.88 978,880 +1.07(+1.92%)
May 12, 2021 56.92 56.96 55.72 55.81 1,237,840 -1.16(-2.04%)
May 11, 2021 58.04 58.19 56.39 56.97 1,577,885 -0.98(-1.69%)
May 10, 2021 57.24 58.17 57.00 57.95 1,640,726 +1.21(+2.13%)
May 07, 2021 56.19 57.00 56.14 56.74 1,722,355 +0.17(+0.30%)
May 06, 2021 55.77 56.57 55.59 56.57 1,355,169 +0.96(+1.73%)
May 05, 2021 56.68 56.68 54.88 55.61 1,264,797 -0.92(-1.63%)
May 04, 2021 56.11 56.55 55.88 56.53 1,167,102 +0.36(+0.64%)
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.