Alliant Energy Corp (NQ: LNT )

61.32 +0.04 (+0.07%)
Streaming Delayed Price Updated: 12:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.41(+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 +0.55(+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 53.16 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 53.59 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%)
Nov 01, 2019 53.35 53.50 52.88 53.03 1,394,300 -0.31(-0.58%)
Oct 31, 2019 52.89 53.42 52.73 53.34 1,682,145 +0.39(+0.74%)
Oct 30, 2019 52.30 53.00 52.28 52.95 1,285,420 +0.43(+0.82%)
Oct 29, 2019 52.72 52.84 52.42 52.52 1,086,770 -0.21(-0.40%)
Oct 28, 2019 52.87 53.31 52.52 52.73 1,647,481 -0.45(-0.85%)
Oct 25, 2019 53.62 53.71 52.97 53.18 1,228,500 -0.48(-0.89%)
Oct 24, 2019 53.72 54.02 53.47 53.66 1,374,653 +0.02(+0.04%)
Oct 23, 2019 53.36 53.66 53.27 53.64 1,478,053 +0.27(+0.51%)
Oct 22, 2019 53.31 53.55 53.18 53.37 1,420,551 +0.22(+0.41%)
Oct 21, 2019 53.07 53.24 52.62 53.15 1,100,512 +0.17(+0.32%)
Oct 18, 2019 52.72 53.03 52.37 52.98 1,263,400 +0.24(+0.46%)
Oct 17, 2019 52.31 52.82 52.18 52.74 1,060,031 +0.45(+0.86%)
Oct 16, 2019 51.74 52.32 51.58 52.29 931,767 +0.30(+0.58%)
Oct 15, 2019 52.15 52.60 51.59 51.99 1,285,744 -0.39(-0.74%)
Oct 14, 2019 53.14 53.16 52.24 52.38 993,697 -0.64(-1.22%)
Oct 11, 2019 53.25 53.50 52.64 53.02 1,259,900 -0.47(-0.87%)
Oct 10, 2019 53.29 53.69 52.91 53.49 877,844 -0.04(-0.08%)
Oct 09, 2019 53.41 53.74 53.27 53.53 752,037 +0.14(+0.27%)
Oct 08, 2019 53.77 53.90 53.29 53.39 1,017,529 -0.39(-0.73%)
Oct 07, 2019 54.31 54.31 53.74 53.78 1,132,619 -0.57(-1.05%)
Oct 04, 2019 53.50 54.43 53.46 54.35 1,027,500 +0.97(+1.82%)
Oct 03, 2019 53.22 53.53 53.13 53.38 1,159,310 +0.07(+0.13%)
Oct 02, 2019 53.84 54.02 53.14 53.31 938,019 -0.58(-1.08%)
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.