Alliant Energy Corporation Historical Stock Prices

LNT 
$57.9
*  
0.80
 negative 
1.4%
Get LNT Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    LNT Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  57.15  57.959  57.10  57.90 593,921
04/15/2014 57.21 57.959 57.1 57.9 594,500
04/14/2014 56.96 57.38 56.61 57.1 593,855
04/11/2014 56.24 56.918 56.24 56.75 1,007,314
04/10/2014 56.55 57.37 56.3 56.52 629,747
04/09/2014 56.38 56.53 55.683 56.37 568,505
04/08/2014 56.05 56.76 55.47 56.32 1,193,265
04/07/2014 56.41 56.57 55.99 56.04 984,606
04/04/2014 56.75 57.28 56.4 56.44 443,749
04/03/2014 56.74 56.95 56.52 56.57 322,962
04/02/2014 56.52 56.87 56.36 56.71 448,060
04/01/2014 56.88 56.97 56.26 56.56 523,826
03/31/2014 56.1 56.99 56.04 56.81 569,347
03/28/2014 55.78 56.02 55.575 55.91 339,371
03/27/2014 55.68 55.78 55.42 55.71 593,247
03/26/2014 55.71 56.05 55.2 55.67 1,210,603
03/25/2014 54.68 55.03 54.54 54.87 415,112
03/24/2014 54.51 54.95 54.09 54.5 662,347
03/21/2014 53.99 54.78 53.97 54.36 1,018,669
03/20/2014 54.19 54.44 53.54 53.92 778,330
03/19/2014 55.25 55.25 54.07 54.25 335,348
03/18/2014 55.17 55.32 55.01 55.25 419,063
03/17/2014 54.95 55.465 54.63 55.18 457,532
03/14/2014 54.54 55.14 54.34 54.7 400,492
03/13/2014 54.32 54.95 54.06 54.7 381,118
03/12/2014 53.23 54.25 53.23 54.17 558,551
03/11/2014 53.64 53.65 53.15 53.31 217,647
03/10/2014 53.66 53.94 53.43 53.68 246,873
03/07/2014 53.39 53.73 52.99 53.73 315,874
03/06/2014 53.77 53.92 53.35 53.39 346,140
03/05/2014 54.27 54.36 53.59 53.76 233,661
03/04/2014 54.1 54.32 53.93 54.29 453,578
03/03/2014 53.97 54.18 53.39 53.51 341,465
02/28/2014 53.74 54.45 53.5 54.24 412,120
02/27/2014 54.11 54.32 53.44 53.66 381,968
02/26/2014 54.21 54.21 53.6804 53.77 474,661
02/25/2014 53.42 54.25 53.02 53.79 478,378
02/24/2014 53.81 54.12 53.47 53.51 474,058
02/21/2014 53.78 54.35 53.62 53.75 383,689
02/20/2014 53.21 53.89 53.16 53.7 307,140
02/19/2014 53.64 53.95 53.17 53.21 355,309
02/18/2014 53.85 53.99 53.6514 53.86 423,600
02/14/2014 53.15 53.69 52.93 53.67 395,234
02/13/2014 52.48 53.21 52.48 53.14 397,804
02/12/2014 52.78 53.03 52.51 52.64 748,463
02/11/2014 51.6 52.62 51.51 52.56 398,538
02/10/2014 51.25 51.75 50.88 51.64 335,510
02/07/2014 51.05 51.37 50.8 51.29 275,379
02/06/2014 50.6 51.1 50.3825 50.89 262,903
02/05/2014 50.93 50.95 50.39 50.6 510,830
02/04/2014 51.2 51.27 50.64 51.03 833,637
02/03/2014 52.05 52.52 50.91 50.95 1,050,071
01/31/2014 51.33 52.19 51.032 51.96 414,503
01/30/2014 51.13 51.79 50.92 51.75 371,137
01/29/2014 50.51 51.13 50.51 50.77 513,422
01/28/2014 51.13 51.18 50.95 51.15 458,098
01/27/2014 50.8 51.21 50.63 50.98 487,759
01/24/2014 51.54 51.635 50.74 50.75 682,352
01/23/2014 51.64 51.82 51.4325 51.69 641,135
01/22/2014 51.79 51.98 51.49 51.79 757,083
01/21/2014 51.5 51.92 51.4 51.92 519,852
01/17/2014 51.52 51.63 51.185 51.29 436,786
01/16/2014 51.09 51.57 51.09 51.44 309,594
01/15/2014 51.69 51.83 51.14 51.27 452,615
01/14/2014 51.5 51.635 51.13 51.5 439,567
01/13/2014 51.77 51.82 51.24 51.35 336,431
01/10/2014 51.31 51.98 51.01 51.87 488,148
01/09/2014 51.05 51.55 50.67 51.3 586,092
01/08/2014 51.03 51.03 50.5 50.79 708,920
01/07/2014 50.58 51.05 50.58 50.97 461,520
01/06/2014 50.19 50.58 50 50.49 846,348
01/03/2014 50.93 51 50.42 50.69 447,170
01/02/2014 51.61 51.61 50.69 50.78 551,662
12/31/2013 51.8 51.8199 51.44 51.6 384,552
12/30/2013 51.63 51.93 51.47 51.6 291,589
12/27/2013 51.57 51.82 51.1 51.62 249,236
12/26/2013 51.89 51.93 50.43 51.45 267,906
12/24/2013 51.41 51.82 51.33 51.75 237,515
12/23/2013 52.27 52.27 51.54 51.58 428,890
12/20/2013 51.27 51.97 51.25 51.77 950,646
12/19/2013 51.62 51.62 50.8 51.26 662,180
12/18/2013 51.57 51.9 50.58 51.85 588,861
12/17/2013 51.41 51.45 51.07 51.43 422,660
12/16/2013 51.11 51.81 50.92 51.33 525,910
12/13/2013 51.11 51.33 50.83 51.01 255,079
12/12/2013 50.32 51.25 50.32 51.06 504,880
12/11/2013 51.16 51.185 50.435 50.5 757,446
12/10/2013 52.11 52.33 51.27 51.28 565,424
12/09/2013 52.52 52.71 52.04 52.24 365,166
12/06/2013 52.01 52.72 51.87 52.55 245,741
12/05/2013 52 52 51.59 51.82 291,075
12/04/2013 51.56 52.248 51.44 52.01 454,560
12/03/2013 51.67 52.1 51.4 51.82 463,051
12/02/2013 51.62 52.21 51.13 51.75 596,104
11/29/2013 51.58 51.8 51.4 51.5 183,694
11/27/2013 51.79 51.79 51.31 51.61 457,282
11/26/2013 52.36 52.36 51.43 51.7 580,080
11/25/2013 52.75 52.76 52.14 52.24 313,389
11/22/2013 52.6 52.82 52.4101 52.62 369,414
11/21/2013 52.68 52.86 52.45 52.68 444,593
11/20/2013 53.25 53.35 52.51 52.57 387,671
11/19/2013 53.16 53.53 52.97 53.11 607,100
11/18/2013 53.69 53.69 53.16 53.28 448,853
11/15/2013 53.44 53.66 52.825 53.59 705,802
11/14/2013 52.85 53.5 52.69 53.44 634,135
11/13/2013 52.04 52.64 51.5 52.64 810,602
11/12/2013 52.8 52.97 52.14 52.43 460,511
11/11/2013 52.86 53.2 52.38 52.92 490,440
11/08/2013 51.93 52.87 51.03 52.87 680,207
11/07/2013 52.25 53.48 52 52.06 808,026
11/06/2013 52.29 52.7 52.04 52.41 526,745
11/05/2013 52.25 52.83 51.99 51.99 510,007
11/04/2013 52.76 52.76 52.06 52.52 535,307
11/01/2013 52.32 52.72 52.16 52.54 404,121
10/31/2013 52.23 52.46 51.31 52.22 777,108
10/30/2013 52.62 52.93 52.14 52.22 556,673
10/29/2013 52.47 52.68 52.17 52.56 600,880
10/28/2013 52.75 53 52.48 52.72 610,297
10/25/2013 51.98 52.76 51.69 52.76 340,959
10/24/2013 52.21 52.4599 51.83 51.99 446,524
10/23/2013 51.91 52.38 51.8872 52.05 652,387
10/22/2013 51.36 52.03 51.19 51.93 492,133
10/21/2013 51.33 51.38 50.92 51.3 376,877
10/18/2013 51.24 51.32 50.95 51.19 351,627
10/17/2013 49.85 51.11 49.54 51.07 468,597
10/16/2013 49.85 50.15 49.535 50.01 585,747
10/15/2013 50.47 50.47 49.57 49.7 336,412
10/14/2013 50.72 50.89 49.89 50.47 378,669
10/11/2013 50.66 50.98 50.52 50.88 404,575
10/10/2013 49.91 50.66 49.46 50.65 406,195
10/09/2013 49.53 50.21 49.192 49.56 347,066
10/08/2013 48.84 49.66 48.84 49.36 409,394
10/07/2013 49.12 49.4886 48.83 48.94 305,820
10/04/2013 49.43 49.55 49.17 49.32 246,064
10/03/2013 49.83 49.83 49.11 49.4 692,136
10/02/2013 50.01 50.12 49.45 50.04 478,968
10/01/2013 49.68 50.44 49.63 50.19 937,907
09/30/2013 49.45 49.73 49.3001 49.55 548,775
09/27/2013 49.99 50.2899 49.63 49.71 251,970
09/26/2013 50.04 50.43 50.04 50.2 382,663
09/25/2013 50.26 50.35 49.8 50.05 411,052
09/24/2013 50.24 50.43 50.02 50.14 570,645
09/23/2013 49.37 50.45 49.054 50.26 569,020
09/20/2013 50.2 50.2 49.33 49.36 946,028
09/19/2013 50.32 50.62 49.92 50.04 765,307
09/18/2013 49.13 50.26 48.82 50.2 677,822
09/17/2013 49.04 49.31 48.871 49.02 839,881
09/16/2013 49.3 49.64 48.89 49.04 828,576
09/13/2013 48.68 49.06 48.63 48.86 375,244
09/12/2013 48.98 49.21 48.6 48.63 244,018
09/11/2013 48.96 49.07 48.5 48.85 335,332
09/10/2013 48.99 49.02 48.68 48.94 490,962
09/09/2013 48.56 48.87 48.172 48.72 437,330
09/06/2013 48.66 48.9699 48.32 48.34 1,101,873
09/05/2013 49.09 49.21 48.51 48.55 767,034
09/04/2013 48.95 49.36 48.5582 49.01 1,445,022
09/03/2013 49.98 50.32 48.64 48.79 1,000,679
08/30/2013 50.14 50.32 49.49 49.61 465,861
08/29/2013 50.45 50.49 50 50.09 347,933
08/28/2013 50.24 50.66 49.99 50.49 338,512
08/27/2013 49.83 50.52 49.79 50.19 569,631
08/26/2013 50.61 50.94 50.06 50.2 411,628
08/23/2013 50.25 50.73 49.945 50.59 291,748
08/22/2013 50.13 50.5 50.01 50.21 386,007
08/21/2013 50.75 50.75 50.051 50.16 441,284
08/20/2013 50.4 51.155 50.17 50.91 369,666
08/19/2013 50.73 51.09 50.4 50.4 270,747
08/16/2013 51.5 51.51 50.65 50.79 346,574
08/15/2013 52 52 51.42 51.54 483,839
08/14/2013 52.45 52.575 52 52.25 302,430
08/13/2013 52.75 52.82 52.37 52.57 415,100
08/12/2013 52.7 52.92 52.39 52.91 410,657
08/09/2013 53.12 53.25 52.8 52.92 391,033
08/08/2013 53.04 53.24 52.61 53.05 377,336
08/07/2013 52.68 53.19 52.68 52.9 387,203
08/06/2013 53.19 53.48 52.88 52.93 292,123
08/05/2013 53.39 53.41 52.68 53.24 416,025
08/02/2013 53.11 53.73 52.59 53.54 246,993
08/01/2013 53.34 53.95 53.18 53.74 737,343
07/31/2013 52.9 53.28 52.5372 52.97 614,768
07/30/2013 52.86 53.34 52.756 52.82 719,233
07/29/2013 53.06 53.28 52.72 52.8 632,458
07/26/2013 53.29 53.71 53.19 53.64 440,697
07/25/2013 53.15 53.6075 52.91 53.53 359,010
07/24/2013 53.71 53.85 52.95 53.19 473,670
07/23/2013 53.8 54.04 53.57 53.77 351,584
07/22/2013 53.85 54.176 53.63 53.69 470,703
07/19/2013 53.84 54.13 53.74 53.94 175,716
07/18/2013 53.33 53.96 53.16 53.89 262,875
07/17/2013 53.5 53.74 52.95 53.19 401,823
07/16/2013 53.46 53.62 53.05 53.2 462,944
07/15/2013 52.37 53.41 52.19 53.4 608,171
07/12/2013 52.24 52.53 51.94 52.29 465,639
07/11/2013 52 52.37 51.9 52.35 378,542
07/10/2013 50.94 51.58 50.85 51.44 364,000
07/09/2013 50.68 51.04 50.44 51.03 399,509
07/08/2013 49.95 50.66 49.93 50.5 319,842
07/05/2013 49.94 49.95 49.1425 49.93 241,234
07/03/2013 49.34 49.83 49.34 49.69 215,920
07/02/2013 49.6 50.09 49.48 49.66 506,022
07/01/2013 50.5 50.73 49.52 49.66 693,446
06/28/2013 49.81 50.63 49.44 50.42 663,246
06/27/2013 49.51 50.17 49.51 49.97 413,759
06/26/2013 49.16 49.5975 49 49.32 409,150
06/25/2013 48.33 48.88 47.9 48.76 405,799
06/24/2013 47.51 48.27 47.04 48.01 266,378
06/21/2013 47.45 48.19 46.79 47.86 606,305
06/20/2013 48.52 48.6 47.16 47.31 564,906
06/19/2013 49.95 50.04 48.88 48.91 276,602
06/18/2013 49.8 50.22 49.4855 50.08 245,822
06/17/2013 49.92 50.22 49.49 49.68 252,304
06/14/2013 49.06 49.9 49.06 49.67 311,409
06/13/2013 48.53 49.47 48.37 49.35 195,735
06/12/2013 49.34 49.44 48.42 48.54 193,953
06/11/2013 48.96 49.58 48.75 49.06 471,293
06/10/2013 49.6 49.65 49.1 49.31 296,406
06/07/2013 49.2 49.71 49.08 49.45 442,955
06/06/2013 48.6 49.03 48.49 49.03 571,881
06/05/2013 49.04 49.04 48.501 48.54 466,299
06/04/2013 49.5 49.69 48.85 49.06 650,935
06/03/2013 49.39 49.6 48.52 49.4 574,306
05/31/2013 49.71 50.2 49.26 49.26 419,585
05/30/2013 49.81 50.87 49.79 49.83 705,300
05/29/2013 50.07 50.08 48.86 49.3 565,600
05/28/2013 51.09 51.215 50.19 50.44 327,695
05/24/2013 50.8 50.9 50.52 50.77 440,900
05/23/2013 51.11 51.13 49.81 51.02 590,997
05/22/2013 52.37 52.91 51.115 51.43 475,151
05/21/2013 52.36 52.63 51.92 52.44 431,255
05/20/2013 52.82 52.83 52.285 52.29 325,114
05/17/2013 52.41 52.95 52.36 52.81 353,436
05/16/2013 52.78 52.78 52.24 52.32 198,015
05/15/2013 52.06 53.08 51.98 52.79 483,288
05/14/2013 51.6 52.1 51.6 52.04 456,042
05/13/2013 52.09 52.1 51.64 51.69 406,718
05/10/2013 51.77 52.11 51.65 52.1 261,874
05/09/2013 52.64 52.79 51.59 51.71 347,092
05/08/2013 53.03 53.26 52.39 52.68 327,155
05/07/2013 52.63 53.12 52.29 53.1 532,322
05/06/2013 53.31 53.47 52.31 52.52 738,708
05/03/2013 53.47 53.5 53 53.23 587,706
05/02/2013 52.84 53.11 52.71 52.93 262,496
05/01/2013 53.25 53.48 52.58 52.67 443,711
04/30/2013 52.78 53.52 52.6 53.51 848,326
04/29/2013 52.14 52.99 52 52.8 587,979
04/26/2013 52.36 52.36 51.87 51.97 330,077
04/25/2013 52.44 53.03 52.31 52.4 788,585
04/24/2013 52.34 52.66 51.925 52.39 319,325
04/23/2013 52.11 52.2 51.57 52.18 754,392
04/22/2013 52.06 52.1 51.55 51.86 228,752
04/19/2013 51.35 51.93 51.01 51.91 173,536
04/18/2013 51.41 51.65 50.96 51.18 539,207
04/17/2013 51.15 51.2486 50.57 51.16 548,053
04/16/2013 50.81 51.37 50.34 51.31 394,899
04/15/2013 51.36 51.62 50.63 50.65 527,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?