Historical Stock Prices

LNT 
$61.21
*  
0.12
0.2%
Get LNT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LNT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 61.13 61.34 60.76 61.21 324,438
05/21/2015 61.29 61.53 60.96 61.33 287,926
05/20/2015 61.22 61.77 61.16 61.4 308,427
05/19/2015 60.99 61.41 60.78 61.26 426,281
05/18/2015 60.71 61.4 60.64 61.23 559,628
05/15/2015 60.3 61.07 60.25 61 579,159
05/14/2015 59.67 60.27 59.625 60.27 465,007
05/13/2015 60.15 60.4 59.3449 59.47 500,306
05/12/2015 59.77 60.15 59.28 59.9 540,133
05/11/2015 60.12 60.92 59.9 60.09 627,706
05/08/2015 60.98 61.4 59.8999 60.26 1,215,940
05/07/2015 60.31 60.77 60.11 60.29 572,347
05/06/2015 60.52 60.8 59.62 60.19 419,670
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
02/04/2015 69.18 69.18 67.75 68.11 666,234
02/03/2015 68.68 69.35 68.35 69.11 477,461
02/02/2015 68.76 69.0808 67.63 68.93 612,043
01/30/2015 70.07 70.145 68.56 68.61 457,982
01/29/2015 69.22 70.38 68.881 70.32 443,026
01/28/2015 69.58 70.53 69 69.2 528,821
01/27/2015 69.89 70.48 69.72 70.02 581,604
01/26/2015 70.01 70.17 69.25 70.17 485,363
01/23/2015 70.27 70.8 69.9 70.2 386,596
01/22/2015 70.31 70.57 69.5001 70.05 440,708
01/21/2015 69.37 70.07 68.69 70.07 392,407
01/20/2015 69.65 69.88 68.83 69.57 648,866
01/16/2015 68.19 69.67 68.011 69.6 1,000,566
01/15/2015 68.16 68.42 67.83 68.32 846,226
01/14/2015 66.6 68.18 66.56 68.16 627,288
01/13/2015 66.97 67.93 66.44 66.93 454,025
01/12/2015 66.8 66.92 66.175 66.47 453,615
01/09/2015 67.76 67.76 66.51 66.65 554,773
01/08/2015 66.93 67.89 66.74 67.61 1,012,300
01/07/2015 65.96 66.62 65.3 66.56 750,774
01/06/2015 65.85 66.9 65.42 65.48 1,240,620
01/05/2015 66.46 66.67 65.53 65.69 917,528
01/02/2015 66.68 66.91 65.77 66.5 505,367
12/31/2014 68.02 68.21 66.39 66.42 533,270
12/30/2014 69.05 69.05 67.67 67.71 496,290
12/29/2014 68.15 69.78 67.7345 69.32 928,292
12/26/2014 67.5 68.44 67.45 68.15 333,377
12/24/2014 66.33 67.57 66.215 67.41 261,305
12/23/2014 66.31 66.405 65.7 66.31 507,023
12/22/2014 65.42 66.12 64.93 66.1 754,429
12/19/2014 65.33 65.88 64.86 65.47 916,302
12/18/2014 64.55 65.45 63.99 65.45 465,387
12/17/2014 63 64.23 62.71 64.16 456,071
12/16/2014 62.61 63.66 61.94 62.76 572,823
12/15/2014 63.69 63.7199 62.02 62.66 745,173
12/12/2014 63.95 64.36 63.35 63.4 432,772
12/11/2014 63.82 64.82 63.81 64.31 403,048
12/10/2014 64.62 65.12 63.76 63.76 413,543
12/09/2014 64.22 64.92 64 64.63 591,550
12/08/2014 63.66 64.58 63.47 64.48 857,513
12/05/2014 63.79 64.1895 63.3 63.75 482,248
12/04/2014 64.03 64.263 63.69 64.23 457,937
12/03/2014 63.61 63.99 63.4 63.97 500,870
12/02/2014 63.3 63.915 62.8884 63.73 418,278
12/01/2014 62.66 63.9 62.4 63.45 768,722
11/28/2014 62.29 63.1377 62.29 62.87 261,480
11/26/2014 61.87 62.38 61.77 62.2 272,404
11/25/2014 62.06 62.06 61.44 61.8 336,536
11/24/2014 62.21 62.47 61.7076 61.86 483,226
11/21/2014 62.48 62.8 61.73 62.21 455,310
11/20/2014 62.41 62.68 62.11 62.38 353,778
11/19/2014 62.38 62.57 62.01 62.55 425,447
11/18/2014 62.02 62.8 61.74 62.56 750,532
11/17/2014 61.58 62.21 61.38 62.08 659,274
11/14/2014 61.81 62.01 61.4 61.77 568,294
11/13/2014 62.5 62.78 61.7 61.78 647,643
11/12/2014 63.06 63.06 61.92 62.49 565,529
11/11/2014 63.49 63.73 62.99 63.43 375,764
11/10/2014 62.75 63.44 62.63 63.4 690,606
11/07/2014 61.97 63.19 61.585 62.75 785,218
11/06/2014 62.89 62.96 61.35 61.79 874,987
11/05/2014 61.95 63.11 61.95 63.09 350,186
11/04/2014 62.29 62.53 61.58 61.82 409,638
11/03/2014 61.91 62.73 61.85 62.39 389,861
10/31/2014 62 62.2971 61.57 61.91 648,237
10/30/2014 60.43 61.91 60.404 61.91 399,582
10/29/2014 60.72 60.9 59.74 60.4 448,538
10/28/2014 60.7 61.02 60.25 61.02 301,104
10/27/2014 60.34 60.88 60.15 60.59 439,373
10/24/2014 60.21 60.61 59.92 60.36 298,953
10/23/2014 60.43 60.51 59.8 60.09 416,174
10/22/2014 59.69 60.49 59.69 59.98 397,487
10/21/2014 59.4 59.75 58.9465 59.7 424,416
10/20/2014 58.06 59.33 58.04 59.26 661,908
10/17/2014 58.21 58.23 57.08 58.07 414,653
10/16/2014 56.89 57.86 56.36 57.74 875,479
10/15/2014 57.93 58.25 56.58 57.56 1,016,614
10/14/2014 57.45 58.89 57.28 58.29 967,783
10/13/2014 56.95 57.74 56.8 57.15 567,015
10/10/2014 56.54 57.175 56.42 56.91 598,359
10/09/2014 57.36 57.73 56.3 56.3 435,394
10/08/2014 56.41 57.43 56.28 57.39 703,493
10/07/2014 56.23 56.8 56.145 56.29 449,034
10/06/2014 56.52 56.81 56.11 56.33 441,601
10/03/2014 56.03 56.69 55.47 56.45 675,589
10/02/2014 55.67 56.19 55.59 55.83 602,631
10/01/2014 55.44 56.3768 55.38 55.8 1,170,875
09/30/2014 55.49 55.9 55.14 55.41 675,531
09/29/2014 55.04 55.52 54.95 55.39 727,534
09/26/2014 55.38 55.46 54.69 55.32 547,515
09/25/2014 55.85 56.18 55.12 55.21 962,626
09/24/2014 56.33 56.34 55.72 55.93 695,244
09/23/2014 56.81 56.96 56.32 56.32 813,342
09/22/2014 57.13 57.38 56.84 56.96 611,243
09/19/2014 57.09 57.44 56.94 57.34 1,113,882
09/18/2014 57.55 57.7 56.77 57.03 1,006,638
09/17/2014 57.89 57.93 57.28 57.51 391,054
09/16/2014 57.16 57.91 57.1 57.67 614,801
09/15/2014 57.3 57.7775 57.11 57.22 517,523
09/12/2014 58.2 58.2 56.96 57.09 631,480
09/11/2014 57.81 58.45 57.5628 58.35 477,882
09/10/2014 58.22 58.22 57.6 57.82 598,993
09/09/2014 58.78 58.84 58 58.07 717,916
09/08/2014 59.28 59.36 58.69 58.95 506,966
09/05/2014 58.55 59.28 58.55 59.21 705,115
09/04/2014 58.45 58.695 58.1 58.48 334,275
09/03/2014 58.18 58.57 58.09 58.47 552,065
09/02/2014 58.48 58.69 57.8 58.11 692,720
08/29/2014 58.27 58.51 58.035 58.49 374,445
08/28/2014 57.82 58.33 57.77 58.27 453,003
08/27/2014 57.32 58.03 57.31 57.98 383,037
08/26/2014 58.17 58.42 57.37 57.43 343,683
08/25/2014 57.87 58.3 57.75 58.12 554,276
08/22/2014 57.85 58.12 57.33 57.57 423,125
08/21/2014 57.67 58.08 57.59 57.8 420,303
08/20/2014 57.38 57.71 57.15 57.63 342,341
08/19/2014 56.97 57.44 56.91 57.43 443,552
08/18/2014 57.15 57.28 56.74 56.86 498,024
08/15/2014 56.87 57.22 56.46 56.89 565,939
08/14/2014 56.42 56.92 56.42 56.69 413,175
08/13/2014 55.94 56.57 55.85 56.42 405,021
08/12/2014 55.76 55.89 55.6 55.86 560,685
08/11/2014 56 56.19 55.7 55.8 920,748
08/08/2014 55.04 55.93 55.04 55.9 583,140
08/07/2014 55.34 56.23 55.08 55.12 838,773
08/06/2014 55.74 55.75 55.29 55.36 791,567
08/05/2014 56.18 56.79 55.73 55.91 474,140
08/04/2014 56.91 56.91 55.38 56.52 1,010,785
08/01/2014 56.42 57.11 56.26 56.85 1,021,533
07/31/2014 57.3 57.66 56.5 56.5 496,604
07/30/2014 58.68 58.86 57.3081 57.61 408,955
07/29/2014 59.34 59.58 58.525 58.57 460,184
07/28/2014 58.73 59.96 58.73 59.82 597,513
07/25/2014 59.42 59.51 58.77 58.79 467,444
07/24/2014 59.37 59.65 59.18 59.38 424,872
07/23/2014 59.23 59.43 59.1 59.33 445,857
07/22/2014 59.07 59.27 58.99 59.2 499,345
07/21/2014 58.88 59.08 58.59 58.9 399,536
07/18/2014 58.5 58.988 58.14 58.94 280,600
07/17/2014 58.71 58.91 58.25 58.27 551,754
07/16/2014 58.9 59.35 58.17 58.77 733,579
07/15/2014 58.43 58.95 58.31 58.94 645,118
07/14/2014 58.89 59.2 58.42 58.55 878,141
07/11/2014 59.48 59.6 58.94 59.13 546,333
07/10/2014 58.66 59.67 58.51 59.55 458,474
07/09/2014 59.15 59.28 58.7 59.05 502,355
07/08/2014 58.57 59.22 58.4475 59.16 484,629
07/07/2014 58.5 58.9094 58.2501 58.69 383,913
07/03/2014 58.69 58.82 58.25 58.58 286,402
07/02/2014 59.96 59.96 58.42 58.69 561,814
07/01/2014 60.85 60.89 60.01 60.07 725,392
06/30/2014 60.1 60.88 59.88 60.86 526,896
06/27/2014 59.92 60.26 59.73 60.08 558,838
06/26/2014 59.99 60.02 59.62 59.99 477,774
06/25/2014 59.39 59.96 59.387 59.87 451,232
06/24/2014 59.32 59.75 59.22 59.45 286,188
06/23/2014 59.61 59.74 58.84 59.24 645,642
06/20/2014 59.73 59.79 59.31 59.41 691,265
06/19/2014 59.33 59.83 59.29 59.6 456,723
06/18/2014 58.38 59.35 58.3038 59.32 390,187
06/17/2014 58.32 58.64 58.06 58.31 535,477
06/16/2014 57.75 58.76 57.589 58.36 403,973
06/13/2014 57.57 57.825 57.15 57.66 297,676
06/12/2014 57.11 57.54 56.55 57.52 303,637
06/11/2014 58.01 58.04 57.26 57.28 441,208
06/10/2014 58.31 58.419 58.035 58.09 321,817
06/09/2014 58.53 58.74 58.29 58.43 444,434
06/06/2014 58.86 59.075 58.57 58.69 321,548
06/05/2014 58.29 58.78 58.18 58.7 251,932
06/04/2014 58.02 58.21 57.68 58.19 220,499
06/03/2014 58.04 58.33 57.84 58.1 477,249
06/02/2014 58.17 58.415 57.94 58.21 366,340
05/30/2014 57.71 58.37 57.67 58.3 482,859
05/29/2014 58.16 58.185 57.49 57.75 298,690
05/28/2014 57.44 57.97 57.3 57.94 445,610
05/27/2014 57.43 57.58 57.22 57.39 269,482
05/23/2014 57.02 57.16 56.75 57.09 346,859
05/22/2014 56.63 57.03 56.49 56.98 356,384
*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?