Alliant Energy Corp (NQ: LNT )

62.03 +0.09 (+0.15%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 46.38 47.28 46.21 47.23 1,409,740 +0.95(+2.05%)
Apr 29, 2019 46.49 46.56 46.13 46.28 802,124 -0.70(-1.49%)
Apr 26, 2019 47.03 47.41 46.94 46.98 1,124,800 +0.11(+0.23%)
Apr 25, 2019 46.46 47.04 46.25 46.87 961,982 +0.19(+0.41%)
Apr 24, 2019 46.33 46.79 46.24 46.68 1,248,353 +0.44(+0.95%)
Apr 23, 2019 46.10 46.39 45.87 46.24 1,004,999 +0.30(+0.65%)
Apr 22, 2019 45.95 46.11 45.72 45.94 1,113,025 -0.04(-0.09%)
Apr 18, 2019 45.88 46.27 45.75 45.98 1,897,900 +0.08(+0.17%)
Apr 17, 2019 46.14 46.22 45.88 45.90 776,632 -0.20(-0.43%)
Apr 16, 2019 46.71 46.90 45.93 46.10 801,901 -0.63(-1.35%)
Apr 15, 2019 46.84 46.98 46.60 46.73 764,634 -0.08(-0.17%)
Apr 12, 2019 46.56 46.84 46.14 46.81 801,700 +0.18(+0.39%)
Apr 11, 2019 46.32 46.65 46.30 46.63 1,152,508 +0.34(+0.73%)
Apr 10, 2019 46.47 46.90 46.18 46.29 837,609 -0.15(-0.32%)
Apr 09, 2019 46.37 46.47 46.20 46.44 833,918 +0.08(+0.17%)
Apr 08, 2019 46.65 46.75 46.23 46.36 939,884 -0.38(-0.81%)
Apr 05, 2019 46.21 46.76 46.17 46.74 986,500 +0.42(+0.91%)
Apr 04, 2019 46.64 46.65 45.99 46.32 1,111,485 -0.21(-0.45%)
Apr 03, 2019 46.52 46.65 46.14 46.53 1,704,564 -0.02(-0.04%)
Apr 02, 2019 46.92 46.93 46.38 46.55 1,712,769 -0.30(-0.64%)
Apr 01, 2019 47.13 47.14 46.55 46.85 1,350,384 -0.28(-0.59%)
Mar 29, 2019 46.88 47.17 46.67 47.13 1,262,900 +0.23(+0.49%)
Mar 28, 2019 47.60 47.77 46.72 46.90 1,034,753 -0.68(-1.43%)
Mar 27, 2019 47.88 47.88 47.30 47.58 1,160,956 -0.28(-0.59%)
Mar 26, 2019 47.60 47.91 47.53 47.86 800,420 +0.27(+0.57%)
Mar 25, 2019 47.63 47.76 47.34 47.59 1,258,889 +0.04(+0.08%)
Mar 22, 2019 47.27 47.88 47.22 47.55 1,165,500 +0.43(+0.91%)
Mar 21, 2019 46.53 47.17 46.46 47.12 1,140,836 +0.54(+1.16%)
Mar 20, 2019 46.59 47.05 46.35 46.58 1,649,278 +0.12(+0.26%)
Mar 19, 2019 47.07 47.13 46.27 46.46 1,347,069 -0.64(-1.36%)
Mar 18, 2019 47.32 47.44 46.86 47.10 1,360,634 -0.30(-0.63%)
Mar 15, 2019 46.84 47.48 46.84 47.40 5,523,400 +0.47(+1.00%)
Mar 14, 2019 47.17 47.34 46.83 46.93 1,902,425 -0.21(-0.45%)
Mar 13, 2019 47.08 47.33 47.00 47.14 2,016,392 -0.01(-0.02%)
Mar 12, 2019 46.78 47.22 46.66 47.15 2,268,327 +0.46(+0.99%)
Mar 11, 2019 46.40 46.72 46.30 46.69 1,345,144 +0.44(+0.95%)
Mar 08, 2019 46.24 46.48 45.92 46.25 1,608,900 +0.06(+0.13%)
Mar 07, 2019 46.10 46.47 46.06 46.19 1,423,611 +0.17(+0.37%)
Mar 06, 2019 45.97 46.17 45.68 46.02 1,196,837 +0.12(+0.26%)
Mar 05, 2019 46.25 46.28 45.80 45.90 1,523,088 -0.38(-0.82%)
Mar 04, 2019 45.85 46.34 45.77 46.28 1,841,649 +0.41(+0.89%)
Mar 01, 2019 46.00 46.18 45.37 45.87 1,932,600 +0.00(+0.00%)
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%)
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.