Alliant Energy Corp (NQ: LNT )

60.07 +1.46 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.50 45.99 45.39 45.87 1,886,662 +0.42(+0.92%)
Feb 27, 2019 45.45 45.55 45.18 45.45 1,203,265 -0.01(-0.02%)
Feb 26, 2019 45.52 45.62 45.23 45.46 1,470,011 +0.12(+0.26%)
Feb 25, 2019 45.75 45.81 45.09 45.34 1,342,351 -0.34(-0.74%)
Feb 22, 2019 44.77 45.80 44.77 45.68 1,676,100 +0.05(+0.11%)
Feb 21, 2019 45.13 45.76 44.78 45.63 1,361,782 +0.46(+1.02%)
Feb 20, 2019 45.13 45.36 44.86 45.17 1,718,906 +0.02(+0.04%)
Feb 19, 2019 44.88 45.28 44.72 45.15 1,354,951 +0.17(+0.38%)
Feb 15, 2019 45.21 45.21 44.68 44.98 2,109,900 +0.10(+0.22%)
Feb 14, 2019 44.99 45.20 44.65 44.88 1,877,432 -0.02(-0.04%)
Feb 13, 2019 44.95 44.99 44.59 44.90 1,198,865 -0.05(-0.11%)
Feb 12, 2019 45.16 45.24 44.64 44.95 1,665,876 +0.03(+0.07%)
Feb 11, 2019 44.97 45.16 44.75 44.92 1,314,843 -0.08(-0.18%)
Feb 08, 2019 44.75 45.06 44.41 45.00 1,216,600 +0.26(+0.58%)
Feb 07, 2019 44.08 44.76 44.05 44.74 1,909,366 +0.51(+1.15%)
Feb 06, 2019 44.18 44.44 43.95 44.23 989,201 -0.13(-0.29%)
Feb 05, 2019 44.15 44.45 43.95 44.36 1,101,859 +0.11(+0.25%)
Feb 04, 2019 44.00 44.25 43.12 44.25 1,151,283 +0.09(+0.20%)
Feb 01, 2019 44.35 44.50 43.57 44.16 3,437,300 -0.31(-0.70%)
Jan 31, 2019 43.73 44.55 43.20 44.47 2,652,341 +1.14(+2.63%)
Jan 30, 2019 42.88 43.56 42.51 43.33 1,770,140 +0.29(+0.67%)
Jan 29, 2019 43.15 43.36 42.93 43.04 929,575 +0.08(+0.19%)
Jan 28, 2019 43.23 43.35 42.68 42.96 1,234,213 -0.14(-0.32%)
Jan 25, 2019 43.65 43.97 43.04 43.10 1,776,600 -0.82(-1.87%)
Jan 24, 2019 43.54 43.97 43.16 43.92 1,610,375 +0.28(+0.64%)
Jan 23, 2019 43.00 43.65 43.00 43.64 1,749,239 +0.50(+1.16%)
Jan 22, 2019 43.16 43.44 42.57 43.14 1,976,694 +0.19(+0.44%)
Jan 18, 2019 42.60 42.98 42.45 42.95 2,021,900 +0.42(+0.99%)
Jan 17, 2019 42.42 42.60 42.28 42.53 1,167,488 +0.14(+0.33%)
Jan 16, 2019 42.07 42.54 41.61 42.39 1,910,397 +0.36(+0.86%)
Jan 15, 2019 41.26 42.07 41.05 42.03 2,315,485 +0.78(+1.89%)
Jan 14, 2019 41.70 41.80 40.75 41.25 2,361,258 -0.71(-1.69%)
Jan 11, 2019 42.44 42.54 41.89 41.96 1,646,800 -0.55(-1.29%)
Jan 10, 2019 41.70 42.56 41.51 42.51 1,627,590 +0.82(+1.97%)
Jan 09, 2019 42.06 42.18 41.58 41.69 1,279,086 -0.38(-0.90%)
Jan 08, 2019 41.49 42.10 41.29 42.07 1,747,009 +0.64(+1.54%)
Jan 07, 2019 42.30 42.30 41.12 41.43 1,583,492 -0.29(-0.70%)
Jan 04, 2019 41.00 41.76 41.00 41.72 1,773,000 +0.50(+1.21%)
Jan 03, 2019 41.16 41.65 40.94 41.22 2,475,451 +0.07(+0.17%)
Jan 02, 2019 42.16 42.19 40.89 41.15 2,797,859 -1.10(-2.60%)
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.