Alliant Energy Corp (NQ: LNT )

56.60 +0.67 (+1.20%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.26 59.74 59.11 59.36 1,154,200 -0.06(-0.10%)
Jan 30, 2020 58.92 59.47 58.54 59.42 1,146,426 +0.34(+0.58%)
Jan 29, 2020 59.25 59.25 58.77 59.08 1,230,577 -0.07(-0.12%)
Jan 28, 2020 59.05 59.34 58.68 59.15 1,839,609 +0.32(+0.54%)
Jan 27, 2020 59.01 59.43 58.59 58.83 1,156,531 -0.10(-0.17%)
Jan 24, 2020 58.46 59.02 58.34 58.93 1,290,500 +0.47(+0.80%)
Jan 23, 2020 57.78 58.49 57.67 58.46 1,328,153 +0.71(+1.23%)
Jan 22, 2020 57.56 57.96 57.46 57.75 1,207,722 +0.39(+0.68%)
Jan 21, 2020 57.23 57.54 56.83 57.36 1,821,371 +0.20(+0.35%)
Jan 17, 2020 56.87 57.24 56.42 57.16 2,231,500 +0.38(+0.67%)
Jan 16, 2020 56.49 56.79 56.26 56.78 1,304,617 +0.52(+0.92%)
Jan 15, 2020 55.83 56.31 55.76 56.26 1,434,243 +0.64(+1.15%)
Jan 14, 2020 55.62 55.78 55.16 55.62 1,138,529 +0.04(+0.07%)
Jan 13, 2020 55.15 55.78 55.02 55.58 1,168,704 +0.51(+0.93%)
Jan 10, 2020 54.67 55.22 54.57 55.07 1,289,200 +0.54(+0.99%)
Jan 09, 2020 53.86 54.59 53.68 54.53 1,869,727 +0.61(+1.13%)
Jan 08, 2020 53.82 54.08 53.65 53.92 1,504,258 +0.12(+0.22%)
Jan 07, 2020 53.65 53.84 53.32 53.80 1,815,093 +0.05(+0.09%)
Jan 06, 2020 53.80 54.12 53.55 53.75 2,585,939 -0.05(-0.09%)
Jan 03, 2020 53.67 54.35 53.56 53.80 976,100 +0.17(+0.32%)
Jan 02, 2020 54.68 54.77 53.38 53.63 1,387,301 -1.09(-1.99%)
Dec 31, 2019 54.41 54.76 54.26 54.72 1,450,000 +0.34(+0.63%)
Dec 30, 2019 54.20 54.42 54.09 54.38 832,547 +0.04(+0.07%)
Dec 27, 2019 54.08 54.37 53.95 54.34 1,891,500 +0.12(+0.22%)
Dec 26, 2019 54.25 54.38 54.02 54.22 1,140,479 -0.05(-0.09%)
Dec 24, 2019 54.22 54.28 53.80 54.27 960,500 -0.03(-0.06%)
Dec 23, 2019 55.00 55.30 54.18 54.30 1,802,667 -0.65(-1.18%)
Dec 20, 2019 55.04 55.40 54.19 54.95 4,241,500 +0.73(+1.35%)
Dec 19, 2019 54.46 54.46 53.81 54.22 1,418,619 -0.06(-0.11%)
Dec 18, 2019 54.08 54.31 53.72 54.28 3,987,029 +0.40(+0.75%)
Dec 17, 2019 53.63 54.15 53.42 53.88 1,313,441 +0.40(+0.74%)
Dec 16, 2019 53.06 53.49 52.77 53.48 1,322,905 +0.56(+1.05%)
Dec 13, 2019 52.57 52.98 52.24 52.92 1,579,000 +0.33(+0.64%)
Dec 12, 2019 53.00 53.15 52.42 52.59 1,197,411 -0.45(-0.85%)
Dec 11, 2019 52.95 53.20 52.69 53.04 1,050,245 +0.09(+0.17%)
Dec 10, 2019 52.92 53.27 52.78 52.95 954,371 +0.07(+0.13%)
Dec 09, 2019 53.29 53.39 52.78 52.88 1,682,040 -0.23(-0.43%)
Dec 06, 2019 53.05 53.29 52.81 53.11 1,152,100 -0.06(-0.11%)
Dec 05, 2019 53.07 53.19 52.83 53.17 744,439 +0.00(+0.00%)
Dec 04, 2019 52.48 53.26 52.48 53.17 1,235,234 +0.47(+0.89%)
Dec 03, 2019 52.64 52.96 52.58 52.70 1,556,314 +0.27(+0.51%)
Dec 02, 2019 52.77 53.03 52.36 52.43 1,353,463 -0.57(-1.08%)
Nov 29, 2019 53.24 53.46 52.42 53.00 584,300 -0.05(-0.09%)
Nov 27, 2019 52.99 53.17 52.60 53.05 1,044,700 +0.08(+0.15%)
Nov 26, 2019 52.73 53.12 52.63 52.97 2,403,962 +0.22(+0.42%)
Nov 25, 2019 53.41 53.53 52.65 52.75 1,242,374 -0.64(-1.20%)
Nov 22, 2019 53.54 53.63 53.07 53.39 970,500 +0.01(+0.02%)
Nov 21, 2019 53.61 53.67 52.89 53.38 1,849,047 +0.24(+0.45%)
Nov 20, 2019 52.65 53.18 52.52 53.14 1,416,105 +0.56(+1.07%)
Nov 19, 2019 52.69 52.97 52.40 52.58 1,625,055 -0.27(-0.51%)
Nov 18, 2019 53.14 53.58 52.76 52.85 1,477,549 -0.03(-0.06%)
Nov 15, 2019 53.12 53.20 52.58 52.88 1,733,900 -0.18(-0.34%)
Nov 14, 2019 53.15 53.30 52.65 53.06 2,525,084 +0.43(+0.82%)
Nov 13, 2019 52.32 52.94 51.86 52.63 2,214,914 +0.95(+1.84%)
Nov 12, 2019 51.44 51.80 51.41 51.68 1,350,308 +0.08(+0.16%)
Nov 11, 2019 51.54 52.89 51.40 51.60 1,087,138 -0.08(-0.15%)
Nov 08, 2019 51.25 51.92 51.09 51.68 1,585,200 +0.18(+0.35%)
Nov 07, 2019 52.60 52.83 50.93 51.50 2,682,054 -0.40(-0.77%)
Nov 06, 2019 51.99 52.38 51.71 51.90 2,232,989 +0.19(+0.37%)
Nov 05, 2019 51.99 52.16 51.47 51.71 1,941,222 -0.47(-0.90%)
Nov 04, 2019 53.06 53.09 51.96 52.18 1,524,508 -0.85(-1.60%)
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.