Alliant Energy Corp (NQ: LNT )

53.27 -0.66 (-1.22%)
Streaming Delayed Price Updated: 10:06 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 49.77 50.02 49.19 49.97 1,291,106 +0.07(+0.15%)
Jul 30, 2020 49.39 50.06 48.84 49.90 1,110,958 +0.13(+0.26%)
Jul 29, 2020 49.56 49.86 49.30 49.77 695,265 +0.36(+0.73%)
Jul 28, 2020 48.64 49.70 48.45 49.41 1,203,092 +0.69(+1.42%)
Jul 27, 2020 48.85 48.96 48.25 48.72 1,339,828 -0.23(-0.47%)
Jul 24, 2020 49.25 49.76 48.66 48.95 1,539,338 -0.12(-0.24%)
Jul 23, 2020 48.56 49.24 48.53 49.07 1,736,687 +0.65(+1.33%)
Jul 22, 2020 46.39 48.48 46.32 48.42 1,572,957 +1.68(+3.59%)
Jul 21, 2020 46.43 47.39 46.31 46.74 1,257,875 +0.26(+0.56%)
Jul 20, 2020 46.58 46.90 46.30 46.49 869,895 -0.29(-0.63%)
Jul 17, 2020 46.07 46.84 45.95 46.78 1,441,339 +0.96(+2.09%)
Jul 16, 2020 45.44 46.02 45.38 45.82 944,857 +0.33(+0.73%)
Jul 15, 2020 46.11 46.57 45.46 45.49 1,393,264 -0.11(-0.24%)
Jul 14, 2020 45.42 45.76 45.05 45.60 2,019,417 +0.50(+1.11%)
Jul 13, 2020 45.09 45.46 44.84 45.10 2,405,247 -0.09(-0.19%)
Jul 10, 2020 44.51 45.43 44.51 45.19 971,420 +0.73(+1.64%)
Jul 09, 2020 44.57 44.67 43.79 44.46 1,461,416 -0.24(-0.54%)
Jul 08, 2020 44.62 44.90 44.27 44.70 1,458,625 +0.04(+0.08%)
Jul 07, 2020 44.76 44.90 44.33 44.66 1,851,611 -0.49(-1.08%)
Jul 06, 2020 45.84 46.25 44.93 45.15 1,662,751 -0.39(-0.85%)
Jul 02, 2020 45.45 45.74 45.23 45.54 1,245,883 +0.61(+1.35%)
Jul 01, 2020 44.02 45.11 43.93 44.93 1,041,532 +0.85(+1.92%)
Jun 30, 2020 43.69 44.36 43.57 44.08 1,616,023 +0.41(+0.93%)
Jun 29, 2020 43.87 43.90 43.04 43.68 1,433,666 +0.32(+0.74%)
Jun 26, 2020 43.15 43.82 42.75 43.35 3,627,604 +0.26(+0.60%)
Jun 25, 2020 43.36 43.47 42.52 43.10 1,902,866 -0.32(-0.74%)
Jun 24, 2020 43.68 43.87 42.91 43.42 2,506,418 -0.71(-1.61%)
Jun 23, 2020 45.11 45.77 43.92 44.13 1,146,825 -0.55(-1.23%)
Jun 22, 2020 44.22 44.88 43.78 44.68 1,378,763 +0.46(+1.03%)
Jun 19, 2020 45.86 45.86 44.10 44.22 5,080,339 -0.96(-2.12%)
Jun 18, 2020 44.81 45.24 44.61 45.18 956,125 +0.11(+0.25%)
Jun 17, 2020 45.41 45.54 44.48 45.07 1,269,838 -0.08(-0.18%)
Jun 16, 2020 45.86 46.38 44.88 45.15 1,515,217 +0.07(+0.16%)
Jun 15, 2020 43.75 45.48 43.51 45.08 1,152,914 +0.34(+0.76%)
Jun 12, 2020 45.70 45.70 44.32 44.74 1,752,267 -0.13(-0.29%)
Jun 11, 2020 46.04 46.42 44.44 44.86 1,746,875 -1.87(-4.00%)
Jun 10, 2020 46.57 47.17 46.44 46.74 1,208,777 -0.05(-0.10%)
Jun 09, 2020 47.68 48.15 46.46 46.78 1,176,280 -1.43(-2.96%)
Jun 08, 2020 46.60 48.35 46.12 48.21 1,495,985 +1.55(+3.32%)
Jun 05, 2020 46.67 47.63 46.39 46.66 1,197,046 +0.50(+1.08%)
Jun 04, 2020 46.63 47.00 45.73 46.16 1,808,482 -0.87(-1.84%)
Jun 03, 2020 46.64 47.39 46.32 47.03 1,477,985 +0.81(+1.75%)
Jun 02, 2020 45.66 46.26 45.34 46.22 1,685,549 +0.65(+1.42%)
Jun 01, 2020 45.45 45.79 44.93 45.57 1,073,660 +0.09(+0.20%)
May 29, 2020 44.67 45.81 44.60 45.48 2,017,289 +0.46(+1.02%)
May 28, 2020 44.15 45.19 43.80 45.02 1,385,046 +1.41(+3.23%)
May 27, 2020 43.99 44.13 43.09 43.61 1,552,896 +0.39(+0.90%)
May 26, 2020 43.44 43.95 43.07 43.22 1,163,132 +0.49(+1.14%)
May 22, 2020 42.48 42.76 42.35 42.74 949,606 +0.32(+0.76%)
May 21, 2020 42.76 43.21 42.38 42.41 1,067,546 -0.58(-1.35%)
May 20, 2020 42.97 43.69 42.74 42.99 957,174 +0.31(+0.73%)
May 19, 2020 43.63 43.91 42.67 42.68 1,166,782 -1.31(-2.97%)
May 18, 2020 43.55 44.30 43.33 43.99 1,270,152 +1.65(+3.90%)
May 15, 2020 42.13 42.44 41.23 42.34 4,066,919 +0.01(+0.02%)
May 14, 2020 41.61 42.58 40.87 42.33 1,639,623 +0.07(+0.17%)
May 13, 2020 42.34 42.62 41.82 42.26 2,133,789 -0.49(-1.15%)
May 12, 2020 43.28 43.42 42.44 42.75 1,429,356 -0.63(-1.45%)
May 11, 2020 44.08 44.08 42.80 43.38 1,343,881 -0.84(-1.90%)
May 08, 2020 43.74 44.42 42.89 44.22 1,423,758 +1.61(+3.78%)
May 07, 2020 43.20 43.69 42.49 42.61 1,523,041 +0.06(+0.15%)
May 06, 2020 44.43 44.57 42.46 42.54 1,862,834 -1.70(-3.85%)
May 05, 2020 43.87 44.63 43.77 44.25 1,059,985 +0.49(+1.12%)
May 04, 2020 43.69 43.96 42.94 43.76 1,407,002 +0.22(+0.51%)
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.