Skip to main content

Alliant Energy Corp (NQ: LNT )

49.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.54 41.15 40.54 41.04 1,399,524 +0.49(+1.22%)
May 30, 2019 40.62 40.79 40.41 40.54 927,023 +0.00(+0.00%)
May 29, 2019 41.30 41.33 40.46 40.54 1,332,463 -0.66(-1.59%)
May 28, 2019 42.17 42.17 41.05 41.20 1,913,549 -0.93(-2.20%)
May 24, 2019 42.26 42.44 42.07 42.13 804,486 -0.04(-0.10%)
May 23, 2019 41.92 42.20 41.87 42.17 1,136,930 +0.26(+0.62%)
May 22, 2019 41.64 41.93 41.48 41.91 875,247 +0.34(+0.81%)
May 21, 2019 41.70 42.00 41.51 41.57 972,173 -0.10(-0.25%)
May 20, 2019 41.65 41.93 41.54 41.68 1,074,401 +0.09(+0.21%)
May 17, 2019 41.17 41.78 41.05 41.59 913,548 +0.29(+0.69%)
May 16, 2019 40.81 41.40 40.45 41.30 1,236,378 +0.40(+0.97%)
May 15, 2019 41.00 41.14 40.85 40.91 1,024,504 -0.03(-0.08%)
May 14, 2019 41.39 41.43 40.87 40.94 1,144,929 -0.43(-1.04%)
May 13, 2019 40.77 41.43 40.71 41.37 1,222,888 +0.58(+1.42%)
May 10, 2019 40.02 40.81 39.97 40.79 849,707 +0.78(+1.94%)
May 09, 2019 39.88 40.16 39.78 40.02 1,223,088 +0.10(+0.26%)
May 08, 2019 40.52 40.53 39.88 39.91 1,615,747 -0.62(-1.54%)
May 07, 2019 40.64 40.85 40.34 40.53 1,225,676 -0.22(-0.53%)
May 06, 2019 40.93 41.31 40.60 40.75 905,649 -0.08(-0.19%)
May 03, 2019 40.60 41.07 40.29 40.83 1,469,611 +0.47(+1.16%)
May 02, 2019 40.47 40.68 40.17 40.36 1,620,229 -0.09(-0.21%)
May 01, 2019 40.63 40.99 40.28 40.45 1,443,977 -0.39(-0.95%)
Apr 30, 2019 40.10 40.88 39.96 40.84 1,630,415 +0.82(+2.05%)
Apr 29, 2019 40.20 40.26 39.89 40.02 927,685 -0.30(-0.74%)
Apr 26, 2019 40.36 40.68 40.28 40.31 1,310,777 +0.09(+0.23%)
Apr 25, 2019 39.87 40.37 39.69 40.22 1,121,038 +0.16(+0.41%)
Apr 24, 2019 39.76 40.15 39.68 40.06 1,454,758 +0.38(+0.95%)
Apr 23, 2019 39.56 39.81 39.36 39.68 1,171,167 +0.26(+0.65%)
Apr 22, 2019 39.43 39.57 39.23 39.42 1,297,055 -0.03(-0.09%)
Apr 18, 2019 39.37 39.71 39.26 39.46 2,211,703 +0.07(+0.17%)
Apr 17, 2019 39.59 39.66 39.37 39.39 905,042 -0.17(-0.43%)
Apr 16, 2019 40.08 40.25 39.41 39.56 934,489 -0.54(-1.35%)
Apr 15, 2019 40.19 40.32 39.99 40.10 891,060 -0.07(-0.17%)
Apr 12, 2019 39.95 40.19 39.59 40.17 934,254 +0.15(+0.39%)
Apr 11, 2019 39.75 40.03 39.73 40.01 1,343,066 +0.29(+0.73%)
Apr 10, 2019 39.88 40.25 39.63 39.72 976,101 -0.13(-0.32%)
Apr 09, 2019 39.79 39.88 39.65 39.85 971,799 +0.07(+0.17%)
Apr 08, 2019 40.03 40.12 39.67 39.78 1,095,286 -0.33(-0.81%)
Apr 05, 2019 39.65 40.13 39.62 40.11 1,149,610 +0.36(+0.91%)
Apr 04, 2019 40.02 40.03 39.46 39.75 1,295,260 -0.18(-0.45%)
Apr 03, 2019 39.92 40.03 39.59 39.93 1,986,400 -0.02(-0.04%)
Apr 02, 2019 40.26 40.27 39.80 39.95 1,995,962 -0.26(-0.64%)
Apr 01, 2019 40.44 40.45 39.95 40.20 1,573,659 -0.24(-0.59%)
Mar 29, 2019 40.23 40.48 40.05 40.44 1,471,710 +0.20(+0.49%)
Mar 28, 2019 40.85 40.99 40.09 40.25 1,205,841 -0.58(-1.43%)
Mar 27, 2019 41.09 41.09 40.59 40.83 1,352,911 -0.24(-0.59%)
Mar 26, 2019 40.85 41.11 40.79 41.07 932,763 +0.23(+0.57%)
Mar 25, 2019 40.87 40.98 40.62 40.84 1,467,036 +0.03(+0.08%)
Mar 22, 2019 40.56 41.09 40.52 40.80 1,358,206 +0.37(+0.91%)
Mar 21, 2019 39.93 40.48 39.87 40.43 1,329,464 +0.46(+1.16%)
Mar 20, 2019 39.98 40.37 39.77 39.97 1,921,973 +0.10(+0.26%)
Mar 19, 2019 40.39 40.44 39.71 39.87 1,569,796 -0.55(-1.36%)
Mar 18, 2019 40.61 40.71 40.21 40.42 1,585,604 -0.26(-0.63%)
Mar 15, 2019 40.19 40.74 40.19 40.67 6,436,651 +0.40(+1.00%)
Mar 14, 2019 40.48 40.62 40.19 40.27 2,216,976 -0.18(-0.45%)
Mar 13, 2019 40.40 40.61 40.33 40.45 2,349,786 -0.01(-0.02%)
Mar 12, 2019 40.14 40.52 40.04 40.46 2,643,377 +0.39(+0.99%)
Mar 11, 2019 39.82 40.09 39.73 40.07 1,567,553 +0.38(+0.95%)
Mar 08, 2019 39.68 39.89 39.41 39.69 1,874,919 +0.05(+0.13%)
Mar 07, 2019 39.56 39.88 39.52 39.64 1,658,994 +0.15(+0.37%)
Mar 06, 2019 39.45 39.62 39.20 39.49 1,394,724 +0.10(+0.26%)
Mar 05, 2019 39.69 39.71 39.30 39.39 1,774,918 -0.33(-0.82%)
Mar 04, 2019 39.34 39.77 39.28 39.71 2,146,151 +0.35(+0.89%)
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.