Alliant Energy Corp (NQ: LNT )

56.72 -0.56 (-0.98%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.92 61.35 60.50 60.79 954,363 -0.10(-0.16%)
Aug 30, 2021 60.70 61.05 60.59 60.89 580,173 +0.05(+0.08%)
Aug 27, 2021 60.78 61.14 60.48 60.84 671,168 +0.25(+0.41%)
Aug 26, 2021 60.61 60.74 60.22 60.59 853,196 +0.03(+0.05%)
Aug 25, 2021 60.56 60.83 60.22 60.56 936,292 -0.10(-0.16%)
Aug 24, 2021 60.90 61.02 60.15 60.66 1,000,315 -0.31(-0.51%)
Aug 23, 2021 62.18 62.18 60.94 60.97 1,106,720 -1.21(-1.95%)
Aug 20, 2021 61.46 62.35 61.13 62.18 1,181,074 +0.70(+1.14%)
Aug 19, 2021 61.29 61.81 61.27 61.48 936,826 +0.06(+0.10%)
Aug 18, 2021 61.72 61.72 61.10 61.42 924,942 -0.32(-0.52%)
Aug 17, 2021 60.97 61.75 60.97 61.74 1,016,913 +0.10(+0.16%)
Aug 16, 2021 61.35 61.82 60.94 61.64 1,090,027 +0.57(+0.93%)
Aug 13, 2021 60.86 61.13 60.66 61.07 831,937 +0.41(+0.68%)
Aug 12, 2021 60.80 61.06 60.58 60.66 856,069 -0.17(-0.28%)
Aug 11, 2021 60.76 61.16 60.45 60.83 832,246 +0.32(+0.53%)
Aug 10, 2021 60.67 60.75 60.39 60.51 711,388 -0.18(-0.30%)
Aug 09, 2021 61.10 61.20 60.37 60.69 746,779 -0.11(-0.18%)
Aug 06, 2021 59.71 61.22 59.32 60.80 1,185,646 +0.33(+0.55%)
Aug 05, 2021 60.15 60.54 59.71 60.47 1,210,114 +0.54(+0.90%)
Aug 04, 2021 59.75 60.00 59.03 59.93 1,132,729 -0.05(-0.08%)
Aug 03, 2021 59.25 60.03 59.03 59.98 1,482,005 +0.83(+1.40%)
Aug 02, 2021 58.56 59.19 58.42 59.15 928,440 +0.62(+1.06%)
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 56.44 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%)
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.