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 (%)
Sep 28, 2007 38.83 38.83 38.21 38.32 395,000 -0.34(-0.88%)
Sep 27, 2007 39.01 39.03 38.54 38.66 258,100 -0.29(-0.74%)
Sep 26, 2007 38.32 38.95 38.15 38.95 394,500 +0.75(+1.96%)
Sep 25, 2007 38.00 38.43 38.00 38.20 281,900 +0.01(+0.03%)
Sep 24, 2007 37.87 38.29 37.53 38.19 404,000 +0.22(+0.58%)
Sep 21, 2007 38.31 38.70 37.97 37.97 747,000 -0.02(-0.05%)
Sep 20, 2007 38.63 38.65 37.88 37.99 373,200 -0.75(-1.94%)
Sep 19, 2007 38.06 39.03 38.06 38.74 565,700 +1.00(+2.65%)
Sep 18, 2007 36.94 37.87 36.92 37.74 330,000 +0.90(+2.44%)
Sep 17, 2007 36.85 37.04 36.65 36.84 346,000 -0.18(-0.49%)
Sep 14, 2007 37.00 37.25 36.61 37.02 347,900 -0.01(-0.03%)
Sep 13, 2007 37.66 37.66 37.00 37.03 404,600 -0.32(-0.86%)
Sep 12, 2007 37.49 37.61 37.18 37.35 535,700 -0.31(-0.82%)
Sep 11, 2007 38.04 38.15 37.44 37.66 403,500 -0.19(-0.50%)
Sep 10, 2007 37.52 38.08 37.13 37.85 535,200 +0.56(+1.50%)
Sep 07, 2007 37.57 37.92 36.96 37.29 562,500 -0.68(-1.79%)
Sep 06, 2007 37.51 38.06 37.30 37.97 283,300 +0.48(+1.28%)
Sep 05, 2007 38.00 38.00 37.33 37.49 623,600 -0.62(-1.63%)
Sep 04, 2007 37.92 38.46 37.54 38.11 423,700 +0.23(+0.61%)
Aug 31, 2007 38.49 38.49 37.44 37.88 488,200 -0.13(-0.34%)
Aug 30, 2007 38.08 38.49 37.73 38.01 224,800 -0.31(-0.81%)
Aug 29, 2007 37.84 38.47 37.62 38.32 343,700 +0.81(+2.16%)
Aug 28, 2007 38.16 38.63 37.50 37.51 423,100 -0.83(-2.16%)
Aug 27, 2007 39.27 39.27 38.27 38.34 348,800 -0.91(-2.32%)
Aug 24, 2007 39.00 39.25 38.58 39.25 424,000 +0.27(+0.69%)
Aug 23, 2007 39.06 39.24 38.42 38.98 476,500 -0.04(-0.10%)
Aug 22, 2007 39.28 39.62 38.51 39.02 631,400 +0.02(+0.05%)
Aug 21, 2007 38.35 39.50 38.29 39.00 539,800 +0.42(+1.09%)
Aug 20, 2007 38.34 39.16 38.04 38.58 675,600 +0.34(+0.89%)
Aug 17, 2007 37.44 38.62 37.44 38.24 967,600 +0.80(+2.14%)
Aug 16, 2007 36.88 37.95 36.04 37.44 1,180,400 +0.40(+1.08%)
Aug 15, 2007 37.36 38.47 36.79 37.04 876,300 -0.31(-0.83%)
Aug 14, 2007 37.98 38.34 37.31 37.35 819,000 -0.46(-1.22%)
Aug 13, 2007 37.50 39.02 36.65 37.81 1,158,300 +0.76(+2.05%)
Aug 10, 2007 35.25 37.51 34.95 37.05 1,588,400 +1.24(+3.46%)
Aug 09, 2007 37.08 37.35 35.42 35.81 1,494,300 -1.94(-5.14%)
Aug 08, 2007 37.85 38.94 36.81 37.75 1,263,400 -0.25(-0.66%)
Aug 07, 2007 37.79 38.09 36.73 38.00 1,351,918 +1.29(+3.51%)
Aug 06, 2007 36.09 36.71 35.10 36.71 1,121,100 +0.15(+0.41%)
Aug 03, 2007 37.12 37.94 36.48 36.56 569,500 -1.38(-3.64%)
Aug 02, 2007 38.06 38.48 37.60 37.94 394,600 -0.01(-0.03%)
Aug 01, 2007 36.91 37.96 36.87 37.95 510,100 +1.00(+2.71%)
Jul 31, 2007 37.90 38.21 36.84 36.95 608,700 -0.71(-1.89%)
Jul 30, 2007 37.41 37.92 36.95 37.66 510,000 +0.29(+0.78%)
Jul 27, 2007 38.28 38.28 37.35 37.37 540,800 -1.03(-2.68%)
Jul 26, 2007 38.20 38.67 37.87 38.40 748,800 -0.21(-0.54%)
Jul 25, 2007 38.93 39.27 38.04 38.61 441,900 +0.08(+0.21%)
Jul 24, 2007 39.78 40.08 38.45 38.53 346,000 -1.54(-3.84%)
Jul 23, 2007 40.49 40.76 39.86 40.07 329,600 -0.33(-0.82%)
Jul 20, 2007 40.65 40.80 40.34 40.40 566,400 -0.27(-0.66%)
Jul 19, 2007 40.18 40.67 40.08 40.67 638,500 +0.64(+1.60%)
Jul 18, 2007 39.54 40.11 39.42 40.03 382,900 +0.38(+0.96%)
Jul 17, 2007 39.51 39.86 39.27 39.65 469,200 +0.13(+0.33%)
Jul 16, 2007 39.95 39.95 39.45 39.52 548,800 -0.46(-1.15%)
Jul 13, 2007 39.58 39.98 39.39 39.98 336,700 +0.42(+1.06%)
Jul 12, 2007 39.32 39.56 39.16 39.56 354,300 +0.55(+1.41%)
Jul 11, 2007 38.59 39.13 38.54 39.01 582,800 +0.34(+0.88%)
Jul 10, 2007 39.00 39.55 38.62 38.67 561,600 -0.39(-1.00%)
Jul 09, 2007 39.16 39.45 38.75 39.06 354,800 +0.10(+0.26%)
Jul 06, 2007 39.10 39.36 38.63 38.96 368,200 -0.09(-0.23%)
Jul 05, 2007 39.48 39.60 38.59 39.05 487,000 -0.43(-1.09%)
Jul 03, 2007 39.60 40.16 39.39 39.48 344,200 -0.04(-0.10%)
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.