Alliant Energy Corp (NQ: LNT )

59.76 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.63 53.90 53.01 53.85 1,198,100 +0.08(+0.15%)
Jul 30, 2020 53.22 53.95 52.63 53.77 1,030,929 -0.24(-0.44%)
Jul 29, 2020 53.79 54.11 53.50 54.01 640,642 +0.39(+0.73%)
Jul 28, 2020 52.79 53.94 52.58 53.62 1,108,571 +0.75(+1.42%)
Jul 27, 2020 53.01 53.13 52.36 52.87 1,234,564 -0.25(-0.47%)
Jul 24, 2020 53.45 54.00 52.81 53.12 1,418,400 -0.13(-0.24%)
Jul 23, 2020 52.70 53.44 52.67 53.25 1,600,244 +0.70(+1.33%)
Jul 22, 2020 50.35 52.61 50.27 52.55 1,449,377 +1.82(+3.59%)
Jul 21, 2020 50.39 51.43 50.26 50.73 1,159,050 +0.28(+0.56%)
Jul 20, 2020 50.55 50.90 50.25 50.45 801,552 -0.32(-0.63%)
Jul 17, 2020 50.00 50.83 49.87 50.77 1,328,100 +1.04(+2.09%)
Jul 16, 2020 49.31 49.94 49.25 49.73 870,624 +0.36(+0.73%)
Jul 15, 2020 50.04 50.54 49.34 49.37 1,283,802 -0.12(-0.24%)
Jul 14, 2020 49.29 49.66 48.89 49.49 1,860,761 +0.55(+1.11%)
Jul 13, 2020 48.93 49.33 48.66 48.95 2,216,278 -0.10(-0.19%)
Jul 10, 2020 48.30 49.30 48.30 49.04 895,100 +0.79(+1.64%)
Jul 09, 2020 48.37 48.47 47.52 48.25 1,346,600 -0.26(-0.54%)
Jul 08, 2020 48.42 48.73 48.05 48.51 1,344,028 +0.04(+0.08%)
Jul 07, 2020 48.58 48.73 48.11 48.47 1,706,139 -0.53(-1.08%)
Jul 06, 2020 49.75 50.19 48.76 49.00 1,532,117 -0.42(-0.85%)
Jul 02, 2020 49.32 49.63 49.09 49.42 1,148,000 +0.66(+1.35%)
Jul 01, 2020 47.77 48.96 47.68 48.76 959,704 +0.92(+1.92%)
Jun 30, 2020 47.41 48.14 47.29 47.84 1,489,060 +0.44(+0.93%)
Jun 29, 2020 47.61 47.64 46.72 47.40 1,321,030 +0.35(+0.74%)
Jun 26, 2020 46.83 47.56 46.40 47.05 3,342,600 +0.28(+0.60%)
Jun 25, 2020 47.06 47.18 46.15 46.77 1,753,367 -0.35(-0.74%)
Jun 24, 2020 47.40 47.61 46.57 47.12 2,309,500 -0.77(-1.61%)
Jun 23, 2020 48.96 49.67 47.67 47.89 1,056,725 -0.60(-1.23%)
Jun 22, 2020 47.99 48.71 47.51 48.49 1,270,440 +0.49(+1.03%)
Jun 19, 2020 49.77 49.77 47.86 47.99 4,681,200 -1.04(-2.12%)
Jun 18, 2020 48.63 49.10 48.41 49.03 881,007 +0.12(+0.25%)
Jun 17, 2020 49.28 49.42 48.27 48.91 1,170,073 -0.09(-0.18%)
Jun 16, 2020 49.77 50.34 48.71 49.00 1,396,174 +0.08(+0.16%)
Jun 15, 2020 47.48 49.36 47.22 48.92 1,062,335 +0.37(+0.76%)
Jun 12, 2020 49.60 49.60 48.10 48.55 1,614,600 -0.14(-0.29%)
Jun 11, 2020 49.97 50.38 48.23 48.69 1,609,631 -2.03(-4.00%)
Jun 10, 2020 50.54 51.19 50.40 50.72 1,113,809 -0.05(-0.10%)
Jun 09, 2020 51.75 52.26 50.42 50.77 1,083,865 -1.55(-2.96%)
Jun 08, 2020 50.57 52.47 50.05 52.32 1,378,453 +1.68(+3.32%)
Jun 05, 2020 50.65 51.69 50.35 50.64 1,103,000 +0.54(+1.08%)
Jun 04, 2020 50.61 51.01 49.63 50.10 1,666,398 -0.94(-1.84%)
Jun 03, 2020 50.62 51.43 50.27 51.04 1,361,867 +0.88(+1.75%)
Jun 02, 2020 49.55 50.20 49.21 50.16 1,553,123 +0.70(+1.42%)
Jun 01, 2020 49.32 49.69 48.76 49.46 989,308 +0.10(+0.20%)
May 29, 2020 48.48 49.72 48.40 49.36 1,858,800 +0.50(+1.02%)
May 28, 2020 47.91 49.04 47.54 48.86 1,276,230 +1.53(+3.23%)
May 27, 2020 47.74 47.89 46.76 47.33 1,430,892 +0.42(+0.90%)
May 26, 2020 47.14 47.70 46.74 46.91 1,071,750 +0.53(+1.14%)
May 22, 2020 46.10 46.41 45.96 46.38 875,000 +0.35(+0.76%)
May 21, 2020 46.41 46.89 45.99 46.03 983,674 -0.63(-1.35%)
May 20, 2020 46.63 47.42 46.38 46.66 881,974 +0.34(+0.73%)
May 19, 2020 47.35 47.65 46.31 46.32 1,075,114 -1.42(-2.97%)
May 18, 2020 47.26 48.08 47.02 47.74 1,170,362 +1.79(+3.90%)
May 15, 2020 45.72 46.06 44.74 45.95 3,747,400 +0.01(+0.02%)
May 14, 2020 45.16 46.21 44.36 45.94 1,510,806 +0.08(+0.17%)
May 13, 2020 45.95 46.25 45.39 45.86 1,966,147 -0.53(-1.15%)
May 12, 2020 46.97 47.12 46.06 46.40 1,317,058 -0.69(-1.45%)
May 11, 2020 47.84 47.84 46.45 47.08 1,238,299 -0.91(-1.90%)
May 08, 2020 47.47 48.21 46.55 47.99 1,311,900 +1.75(+3.78%)
May 07, 2020 46.88 47.41 46.12 46.24 1,403,383 +0.07(+0.15%)
May 06, 2020 48.22 48.37 46.08 46.17 1,716,480 -1.85(-3.85%)
May 05, 2020 47.61 48.43 47.50 48.02 976,707 +0.53(+1.12%)
May 04, 2020 47.41 47.71 46.60 47.49 1,296,461 +0.24(+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.