Alliant Energy Corporation Historical Stock Prices

LNT 
$60.02
*  
0.42
0.69%
Get LNT Alerts
*Delayed - data as of May 6, 2015 12:32 ET  -  Find a broker to begin trading LNT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    LNT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:32  60.59  60.80  60.01  60.02 170,333
05/05/2015 61.59 61.79 60.22 60.44 649,694
05/04/2015 61.05 62.38 61.03 61.87 1,024,378
05/01/2015 60.33 61.01 60.08 61.01 726,717
04/30/2015 61.43 61.89 60.2 60.47 1,113,427
04/29/2015 61.7 62.08 61.28 61.76 428,059
04/28/2015 61.71 62.3922 61.33 62.22 603,756
04/27/2015 63.55 63.72 62.19 62.31 673,426
04/24/2015 62.83 63.69 62.58 63.33 418,334
04/23/2015 62.74 63.21 62.568 62.88 785,735
04/22/2015 62.86 63.02 62.2 62.75 444,514
04/21/2015 63.12 63.53 62.35 62.6 462,238
04/20/2015 62.38 63.76 62.38 63.08 586,867
04/17/2015 62 62.56 61.89 62.15 567,376
04/16/2015 62.61 62.66 61.72 62.37 646,528
04/15/2015 63.05 63.54 62.74 62.81 611,786
04/14/2015 62.93 63.27 62.62 63.01 456,445
04/13/2015 63.11 63.35 62.69 62.74 606,586
04/10/2015 62.7 63.28 62.28 63.14 484,101
04/09/2015 62.51 62.62 61.87 62.51 817,579
04/08/2015 62.59 62.67 61.91 62.52 725,360
04/07/2015 63.64 63.84 62.55 62.6 690,546
04/06/2015 63 64.14 62.95 63.65 660,503
04/02/2015 62.86 63.35 62.66 62.91 573,806
04/01/2015 62.97 63.07 62.16 62.85 873,544
03/31/2015 62.48 63.38 62.04 63 1,273,850
03/30/2015 61.92 62.76 61.6 62.58 662,768
03/27/2015 61.53 62.17 61.19 61.64 911,842
03/26/2015 61.9 62.25 61.06 61.3 890,529
03/25/2015 63.17 63.275 61.99 62.02 712,612
03/24/2015 63.18 63.61 62.5 62.54 563,742
03/23/2015 63.58 63.92 63.31 63.43 504,783
03/20/2015 62.85 63.68 62.61 63.58 1,358,794
03/19/2015 62.87 63.64 62.38 62.72 703,694
03/18/2015 61.68 63.5 61.48 63.02 775,793
03/17/2015 61.56 62.02 61.41 61.69 679,734
03/16/2015 60.86 62.2 60.76 61.79 664,590
03/13/2015 61.13 61.13 59.92 60.52 730,539
03/12/2015 60.6 61.4 60.6 61.15 704,490
03/11/2015 60.67 61 60.12 60.31 835,424
03/10/2015 60.55 61.26 60.39 60.67 977,494
03/09/2015 60.29 61.065 60.28 60.7 1,095,522
03/06/2015 61.55 61.55 60.07 60.25 1,053,480
03/05/2015 62.3 62.57 61.63 62.2 657,524
03/04/2015 62.41 62.41 61.83 62.09 397,185
03/03/2015 62.09 62.68 61.61 62.64 441,394
03/02/2015 63.45 63.55 61.79 62.41 674,341
02/27/2015 63.74 63.83 63.26 63.6 402,097
02/26/2015 64.55 64.85 63.62 63.71 507,524
02/25/2015 65.54 65.7495 64.2 64.37 557,874
02/24/2015 65.09 65.67 64.5 65.51 883,829
02/23/2015 64.63 65.11 64.34 65.09 574,065
02/20/2015 64.5 64.7 63.95 64.61 611,250
02/19/2015 65.03 65.24 64.3 64.55 556,672
02/18/2015 63.43 65.11 63.4275 65.04 808,928
02/17/2015 63.36 64.04 62.89 63.42 941,596
02/13/2015 64.4 64.4 63.03 63.57 1,000,020
02/12/2015 64.75 64.98 64.22 64.46 516,738
02/11/2015 65.82 65.82 64.53 64.66 592,300
02/10/2015 64.72 66.08 64.58 66.08 797,124
02/09/2015 65.46 65.96 64.45 64.64 796,742
02/06/2015 68.49 68.58 65.41 65.78 586,484
02/05/2015 68.49 68.9 67.92 68.81 300,948
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?