Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliant Energy Corp (NY: LNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 58.27 58.54 58.04 58.48 594,477 +0.34(+0.58%)
Apr 29, 2014 58.42 58.67 58.06 58.14 452,381 -0.22(-0.38%)
Apr 28, 2014 58.27 58.60 57.82 58.36 914,341 -0.39(-0.66%)
Apr 25, 2014 58.01 58.79 57.76 58.75 1,026,032 +0.87(+1.50%)
Apr 24, 2014 57.99 58.10 57.40 57.88 717,654 +0.07(+0.12%)
Apr 23, 2014 57.52 58.26 57.52 57.81 491,621 +0.24(+0.42%)
Apr 22, 2014 57.54 57.67 57.16 57.57 420,779 +0.11(+0.19%)
Apr 21, 2014 57.86 58.04 57.26 57.46 284,119 -0.27(-0.47%)
Apr 17, 2014 58.34 57.73 57.73 57.73 1,219,200 -0.61(-1.05%)
Apr 16, 2014 58.10 58.37 57.84 58.34 309,836 +0.44(+0.76%)
Apr 15, 2014 57.21 57.96 57.10 57.90 594,500 +0.80(+1.40%)
Apr 14, 2014 56.96 57.38 56.61 57.10 593,855 +0.35(+0.62%)
Apr 11, 2014 56.24 56.92 56.24 56.75 1,007,314 +0.23(+0.41%)
Apr 10, 2014 56.55 57.37 56.30 56.52 629,747 +0.15(+0.27%)
Apr 09, 2014 56.38 56.53 55.68 56.37 568,305 +0.05(+0.09%)
Apr 08, 2014 56.05 56.76 55.47 56.32 1,193,265 +0.28(+0.50%)
Apr 07, 2014 56.41 56.57 55.99 56.04 984,606 -0.40(-0.71%)
Apr 04, 2014 56.75 57.28 56.40 56.44 443,749 -0.13(-0.23%)
Apr 03, 2014 56.74 56.95 56.52 56.57 322,962 -0.14(-0.25%)
Apr 02, 2014 56.52 56.87 56.36 56.71 448,060 +0.15(+0.27%)
Apr 01, 2014 56.88 56.97 56.26 56.56 523,826 -0.25(-0.44%)
Mar 31, 2014 56.10 56.99 56.04 56.81 569,347 +0.90(+1.61%)
Mar 28, 2014 55.78 56.02 55.58 55.91 339,371 +0.20(+0.36%)
Mar 27, 2014 55.68 55.78 55.42 55.71 593,247 +0.04(+0.07%)
Mar 26, 2014 55.71 56.05 55.20 55.67 1,207,203 +0.80(+1.46%)
Mar 25, 2014 54.68 55.03 54.54 54.87 415,112 +0.37(+0.68%)
Mar 24, 2014 54.51 54.95 54.09 54.50 662,347 +0.14(+0.26%)
Mar 21, 2014 53.99 54.78 53.97 54.36 1,018,669 +0.44(+0.82%)
Mar 20, 2014 54.19 54.44 53.54 53.92 778,330 -0.33(-0.61%)
Mar 19, 2014 55.25 55.25 54.07 54.25 335,348 -1.00(-1.81%)
Mar 18, 2014 55.17 55.32 55.01 55.25 419,063 +0.07(+0.13%)
Mar 17, 2014 54.95 55.47 54.63 55.18 457,532 +0.48(+0.88%)
Mar 14, 2014 54.54 55.14 54.34 54.70 400,492 +0.00(+0.00%)
Mar 13, 2014 54.32 54.95 54.06 54.70 381,118 +0.53(+0.98%)
Mar 12, 2014 53.23 54.25 53.23 54.17 558,551 +0.86(+1.61%)
Mar 11, 2014 53.64 53.65 53.15 53.31 217,647 -0.37(-0.69%)
Mar 10, 2014 53.66 53.94 53.43 53.68 246,873 -0.05(-0.09%)
Mar 07, 2014 53.39 53.73 52.99 53.73 315,874 +0.34(+0.64%)
Mar 06, 2014 53.77 53.92 53.35 53.39 346,140 -0.37(-0.69%)
Mar 05, 2014 54.27 54.36 53.59 53.76 233,661 -0.53(-0.98%)
Mar 04, 2014 54.10 54.32 53.93 54.29 453,153 +0.78(+1.46%)
Mar 03, 2014 53.97 54.18 53.39 53.51 341,465 -0.73(-1.35%)
Feb 28, 2014 53.74 54.45 53.50 54.24 412,120 +0.58(+1.08%)
Feb 27, 2014 54.11 54.32 53.44 53.66 381,968 -0.11(-0.20%)
Feb 26, 2014 54.21 54.21 53.68 53.77 474,661 -0.02(-0.04%)
Feb 25, 2014 53.42 54.25 53.02 53.79 465,136 +0.28(+0.52%)
Feb 24, 2014 53.80 54.12 53.47 53.51 474,050 -0.24(-0.45%)
Feb 21, 2014 53.78 54.35 53.62 53.75 383,689 +0.05(+0.09%)
Feb 20, 2014 53.21 53.89 53.16 53.70 306,875 +0.49(+0.92%)
Feb 19, 2014 53.64 53.95 53.17 53.21 355,309 -0.65(-1.21%)
Feb 18, 2014 53.85 53.99 53.65 53.86 423,600 +0.19(+0.35%)
Feb 14, 2014 53.15 53.67 53.67 53.67 788,000 +0.53(+1.00%)
Feb 13, 2014 52.48 53.21 52.48 53.14 397,804 +0.50(+0.95%)
Feb 12, 2014 52.78 53.03 52.51 52.64 748,463 +0.08(+0.15%)
Feb 11, 2014 51.60 52.62 51.51 52.56 398,538 +0.92(+1.78%)
Feb 10, 2014 51.25 51.75 50.88 51.64 335,510 +0.35(+0.68%)
Feb 07, 2014 51.05 51.37 50.80 51.29 275,379 +0.40(+0.79%)
Feb 06, 2014 50.60 51.10 50.38 50.89 262,903 +0.29(+0.57%)
Feb 05, 2014 50.93 50.95 50.39 50.60 510,830 -0.43(-0.84%)
Feb 04, 2014 51.20 51.27 50.64 51.03 833,637 +0.08(+0.16%)
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.