Alliant Energy Corp (NQ: LNT )

53.34 -1.42 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.81 45.18 44.48 44.71 1,456,987 -0.12(-0.26%)
Jul 30, 2019 44.98 45.29 44.64 44.83 1,170,816 -0.11(-0.25%)
Jul 29, 2019 44.73 45.20 44.51 44.94 1,423,595 +0.32(+0.72%)
Jul 26, 2019 44.32 44.68 44.15 44.62 921,204 +0.36(+0.81%)
Jul 25, 2019 44.42 44.55 44.04 44.26 890,399 -0.11(-0.24%)
Jul 24, 2019 44.70 44.75 44.06 44.37 888,900 -0.07(-0.16%)
Jul 23, 2019 44.84 45.05 44.34 44.44 911,259 -0.27(-0.60%)
Jul 22, 2019 44.84 44.90 44.29 44.71 829,139 -0.04(-0.08%)
Jul 19, 2019 45.55 45.66 44.73 44.74 995,414 -0.82(-1.81%)
Jul 18, 2019 45.05 45.59 44.75 45.57 902,451 +0.52(+1.15%)
Jul 17, 2019 44.78 45.31 44.78 45.05 919,987 +0.29(+0.64%)
Jul 16, 2019 44.64 44.80 44.41 44.76 751,534 -0.04(-0.10%)
Jul 15, 2019 44.67 44.88 44.45 44.81 810,104 +0.13(+0.30%)
Jul 12, 2019 45.07 45.25 44.55 44.67 706,275 -0.39(-0.87%)
Jul 11, 2019 45.01 45.32 44.74 45.07 983,373 -0.07(-0.16%)
Jul 10, 2019 44.94 45.34 44.81 45.14 1,096,423 +0.23(+0.52%)
Jul 09, 2019 44.69 44.93 44.43 44.90 1,101,401 +0.16(+0.36%)
Jul 08, 2019 44.79 44.98 44.43 44.74 1,031,276 -0.02(-0.04%)
Jul 05, 2019 44.57 45.00 44.04 44.76 903,907 -0.21(-0.46%)
Jul 03, 2019 44.71 45.14 44.71 44.97 836,840 +0.44(+0.99%)
Jul 02, 2019 44.03 44.69 43.91 44.53 1,674,377 +0.63(+1.43%)
Jul 01, 2019 44.31 44.31 43.44 43.90 975,799 -0.08(-0.18%)
Jun 28, 2019 43.75 44.30 43.75 43.98 1,519,569 +0.13(+0.31%)
Jun 27, 2019 43.94 44.21 43.70 43.85 1,269,584 -0.04(-0.10%)
Jun 26, 2019 44.96 44.96 43.84 43.89 1,629,712 -0.72(-1.61%)
Jun 25, 2019 44.80 44.93 44.53 44.61 1,529,826 -0.03(-0.06%)
Jun 24, 2019 44.90 44.93 44.49 44.64 980,055 -0.13(-0.30%)
Jun 21, 2019 44.79 44.94 44.09 44.77 2,148,734 -0.02(-0.04%)
Jun 20, 2019 44.73 44.88 44.25 44.79 1,098,519 +0.30(+0.66%)
Jun 19, 2019 43.96 44.60 43.53 44.49 2,813,413 +0.41(+0.94%)
Jun 18, 2019 44.71 44.71 43.79 44.08 1,738,143 -0.37(-0.83%)
Jun 17, 2019 44.77 44.87 44.20 44.45 994,925 -0.36(-0.80%)
Jun 14, 2019 44.26 44.81 44.21 44.81 1,256,766 +0.69(+1.56%)
Jun 13, 2019 44.30 44.30 43.74 44.12 1,285,611 +0.17(+0.39%)
Jun 12, 2019 43.51 43.98 43.44 43.95 870,623 +0.74(+1.72%)
Jun 11, 2019 43.60 43.80 42.97 43.20 1,338,176 -0.51(-1.17%)
Jun 10, 2019 43.82 43.88 43.39 43.71 733,829 -0.20(-0.45%)
Jun 07, 2019 44.44 44.75 43.87 43.91 1,163,697 -0.25(-0.57%)
Jun 06, 2019 44.14 44.30 43.86 44.16 910,181 +0.19(+0.43%)
Jun 05, 2019 43.13 44.20 43.00 43.97 1,347,291 +1.00(+2.34%)
Jun 04, 2019 43.08 43.08 41.97 42.97 1,102,534 -0.04(-0.10%)
Jun 03, 2019 42.66 43.09 42.37 43.01 1,487,764 +0.48(+1.14%)
May 31, 2019 42.02 42.65 42.02 42.53 1,350,393 +0.51(+1.22%)
May 30, 2019 42.10 42.27 41.88 42.02 894,479 +0.00(+0.00%)
May 29, 2019 42.80 42.83 41.93 42.02 1,285,686 -0.68(-1.59%)
May 28, 2019 43.70 43.70 42.55 42.70 1,846,373 -0.96(-2.20%)
May 24, 2019 43.80 43.98 43.60 43.66 776,244 -0.04(-0.10%)
May 23, 2019 43.44 43.73 43.39 43.70 1,097,018 +0.27(+0.62%)
May 22, 2019 43.16 43.45 42.99 43.43 844,521 +0.35(+0.81%)
May 21, 2019 43.22 43.52 43.02 43.08 938,044 -0.11(-0.25%)
May 20, 2019 43.17 43.45 43.05 43.19 1,036,684 +0.09(+0.21%)
May 17, 2019 42.66 43.30 42.55 43.10 881,477 +0.30(+0.69%)
May 16, 2019 42.30 42.91 41.92 42.81 1,192,974 +0.41(+0.97%)
May 15, 2019 42.49 42.64 42.33 42.39 988,538 -0.04(-0.08%)
May 14, 2019 42.90 42.94 42.36 42.43 1,104,736 -0.45(-1.04%)
May 13, 2019 42.25 42.94 42.19 42.88 1,179,958 +0.60(+1.42%)
May 10, 2019 41.47 42.30 41.43 42.28 819,877 +0.81(+1.94%)
May 09, 2019 41.33 41.62 41.23 41.47 1,180,151 +0.11(+0.26%)
May 08, 2019 41.99 42.01 41.33 41.36 1,559,025 -0.65(-1.54%)
May 07, 2019 42.12 42.34 41.80 42.01 1,182,648 -0.22(-0.53%)
May 06, 2019 42.42 42.82 42.08 42.23 873,855 -0.08(-0.19%)
May 03, 2019 42.07 42.57 41.76 42.31 1,418,019 +0.48(+1.16%)
May 02, 2019 41.94 42.16 41.63 41.83 1,563,349 -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.