Alliant Energy Corporation Historical Stock Prices

LNT 
$62
*  
0.38
0.61%
Get LNT Alerts
*Delayed - data as of Nov. 21, 2014 14:02 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 for next time

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

Results for: 1 Year, From 20-NOV-2013 TO 20-NOV-2014

Date Open High Low Close / Last Volume
14:02  62.54  62.80  61.73  62 229,826
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
05/21/2014 56.71 56.75 56.35 56.57 325,842
05/20/2014 56.66 56.98 56.09 56.47 435,685
05/19/2014 57.36 57.43 56.64 56.68 399,834
05/16/2014 57.27 57.56 56.97 57.54 362,540
05/15/2014 57.57 57.698 57.07 57.34 418,436
05/14/2014 57.35 57.9295 57.278 57.57 268,913
05/13/2014 57.34 57.63 57.12 57.35 467,623
05/12/2014 57.73 57.82 57.115 57.19 436,282
05/09/2014 58.24 58.33 57.42 57.5 475,825
05/08/2014 58.84 59.09 58.25 58.32 626,785
05/07/2014 58.09 58.82 57.91 58.82 632,828
05/06/2014 58.46 58.46 57.84 57.99 689,170
05/05/2014 57.53 58.525 57.53 58.43 746,917
05/02/2014 58.55 60.12 57.44 57.71 809,056
05/01/2014 58.65 58.89 57.96 58.78 793,959
04/30/2014 58.27 58.54 58.04 58.48 594,477
04/29/2014 58.42 58.67 58.06 58.14 452,381
04/28/2014 58.27 58.6 57.82 58.36 914,341
04/25/2014 58.01 58.79 57.76 58.75 1,026,032
04/24/2014 57.99 58.1 57.4 57.88 717,654
04/23/2014 57.52 58.26 57.52 57.81 491,621
04/22/2014 57.54 57.67 57.16 57.57 420,779
04/21/2014 57.86 58.04 57.255 57.46 284,119
04/17/2014 58.34 58.4965 57.73 57.73 609,645
04/16/2014 58.1 58.37 57.84 58.34 309,836
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
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 Brokers before you trade

Want to trade FX?