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 (%)
Dec 31, 2014 68.02 66.42 66.42 66.42 1,066,600 -1.29(-1.91%)
Dec 30, 2014 69.05 69.05 67.67 67.71 496,290 -1.61(-2.32%)
Dec 29, 2014 68.15 69.78 67.73 69.32 928,292 +1.17(+1.72%)
Dec 26, 2014 67.50 68.44 67.45 68.15 333,377 +0.74(+1.10%)
Dec 24, 2014 66.33 67.41 67.41 67.41 522,600 +1.10(+1.66%)
Dec 23, 2014 66.31 66.41 65.70 66.31 507,023 +0.21(+0.32%)
Dec 22, 2014 65.42 66.12 64.93 66.10 754,429 +0.63(+0.96%)
Dec 19, 2014 65.33 65.88 64.86 65.47 917,145 +0.02(+0.03%)
Dec 18, 2014 64.55 65.45 63.99 65.45 465,387 +1.29(+2.01%)
Dec 17, 2014 63.00 64.23 62.71 64.16 456,071 +1.40(+2.23%)
Dec 16, 2014 62.61 63.66 61.94 62.76 572,823 +0.10(+0.16%)
Dec 15, 2014 63.69 63.72 62.02 62.66 745,173 -0.74(-1.17%)
Dec 12, 2014 63.95 64.36 63.35 63.40 432,772 -0.91(-1.42%)
Dec 11, 2014 63.82 64.82 63.81 64.31 403,048 +0.55(+0.86%)
Dec 10, 2014 64.62 65.12 63.76 63.76 413,534 -0.87(-1.35%)
Dec 09, 2014 64.22 64.92 64.00 64.63 591,550 +0.15(+0.23%)
Dec 08, 2014 63.66 64.58 63.47 64.48 857,513 +0.73(+1.15%)
Dec 05, 2014 63.79 64.19 63.30 63.75 482,248 -0.48(-0.75%)
Dec 04, 2014 64.03 64.26 63.69 64.23 457,937 +0.26(+0.41%)
Dec 03, 2014 63.61 63.99 63.40 63.97 500,870 +0.24(+0.38%)
Dec 02, 2014 63.30 63.91 62.89 63.73 418,278 +0.28(+0.44%)
Dec 01, 2014 62.66 63.90 62.40 63.45 768,722 +0.58(+0.92%)
Nov 28, 2014 62.29 63.14 62.29 62.87 261,480 +0.67(+1.08%)
Nov 26, 2014 61.87 62.20 62.20 62.20 544,800 +0.40(+0.65%)
Nov 25, 2014 62.06 62.06 61.44 61.80 336,536 -0.06(-0.10%)
Nov 24, 2014 62.21 62.47 61.71 61.86 483,226 -0.35(-0.56%)
Nov 21, 2014 62.48 62.80 61.73 62.21 455,310 -0.17(-0.27%)
Nov 20, 2014 62.41 62.68 62.11 62.38 353,778 -0.17(-0.27%)
Nov 19, 2014 62.38 62.57 62.01 62.55 425,447 -0.01(-0.02%)
Nov 18, 2014 62.02 62.80 61.74 62.56 750,532 +0.48(+0.77%)
Nov 17, 2014 61.58 62.21 61.38 62.08 659,274 +0.31(+0.50%)
Nov 14, 2014 61.81 62.01 61.40 61.77 568,294 -0.01(-0.02%)
Nov 13, 2014 62.50 62.78 61.70 61.78 647,643 -0.71(-1.14%)
Nov 12, 2014 63.06 63.06 61.92 62.49 565,529 -0.94(-1.48%)
Nov 11, 2014 63.49 63.73 62.99 63.43 375,764 +0.03(+0.05%)
Nov 10, 2014 62.75 63.44 62.63 63.40 690,606 +0.65(+1.04%)
Nov 07, 2014 61.97 63.19 61.59 62.75 785,218 +0.96(+1.55%)
Nov 06, 2014 62.89 62.96 61.35 61.79 874,987 -1.30(-2.06%)
Nov 05, 2014 61.95 63.11 61.95 63.09 350,186 +1.27(+2.05%)
Nov 04, 2014 62.29 62.53 61.58 61.82 409,738 -0.57(-0.91%)
Nov 03, 2014 61.91 62.73 61.85 62.39 389,861 +0.48(+0.78%)
Oct 31, 2014 62.00 62.30 61.57 61.91 648,237 +0.00(+0.00%)
Oct 30, 2014 60.43 61.91 60.40 61.91 376,929 +1.51(+2.50%)
Oct 29, 2014 60.72 60.89 59.74 60.40 448,538 -0.62(-1.02%)
Oct 28, 2014 60.70 61.02 60.25 61.02 301,104 +0.43(+0.71%)
Oct 27, 2014 60.34 60.36 60.36 60.59 439,373 +0.23(+0.38%)
Oct 24, 2014 60.21 60.61 59.92 60.36 298,953 +0.27(+0.45%)
Oct 23, 2014 60.43 60.51 59.80 60.09 416,174 +0.11(+0.18%)
Oct 22, 2014 59.69 60.49 59.69 59.98 397,487 +0.28(+0.47%)
Oct 21, 2014 59.40 59.75 58.95 59.70 424,416 +0.44(+0.74%)
Oct 20, 2014 58.06 59.33 58.04 59.26 661,908 +1.19(+2.05%)
Oct 17, 2014 58.21 58.23 57.45 58.07 414,653 +0.33(+0.57%)
Oct 16, 2014 56.89 57.86 56.53 57.74 875,479 +0.18(+0.31%)
Oct 15, 2014 57.93 58.25 56.58 57.56 1,016,614 -0.73(-1.25%)
Oct 14, 2014 57.45 58.89 57.28 58.29 967,783 +1.14(+1.99%)
Oct 13, 2014 56.95 57.74 56.80 57.15 567,015 +0.24(+0.42%)
Oct 10, 2014 56.54 57.17 56.42 56.91 598,359 +0.61(+1.08%)
Oct 09, 2014 57.36 57.73 56.30 56.30 435,394 -1.09(-1.90%)
Oct 08, 2014 56.41 57.43 56.28 57.39 703,493 +1.10(+1.95%)
Oct 07, 2014 56.23 56.80 56.15 56.29 449,034 -0.04(-0.07%)
Oct 06, 2014 56.52 56.81 56.11 56.33 441,601 -0.12(-0.21%)
Oct 03, 2014 56.03 56.69 55.47 56.45 675,589 +0.62(+1.11%)
Oct 02, 2014 55.67 56.19 55.59 55.83 602,631 +0.03(+0.05%)
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.