Quantcast

Interstate Power & Light Company Perp Prd Ser D Historical Stock Prices

IPLDP 
$24.8299
*  
0.2701
1.08%
Get IPLDP Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading IPLDP now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 25.21 25.21 24.7371 24.8299 6,257
01/22/2019 25.21 25.21 24.7371 24.8299 6,257
01/18/2019 24.778 25.1 24.7536 25.1 3,306
01/17/2019 24.75 25.05 24.6 25.05 3,762
01/16/2019 25.19 25.19 24.75 24.75 3,339
01/15/2019 24.796 25 24.75 25 10,316
01/14/2019 24.68 24.98 24.3501 24.75 11,532
01/11/2019 24.35 24.68 24.2294 24.66 8,877
01/10/2019 24.5584 24.5584 24.02 24.02 2,982
01/09/2019 24.58 24.68 24.58 24.68 1,315
01/08/2019 24.4946 24.51 24.4946 24.5 1,735
01/07/2019 24 24.8217 23.9 24.35 6,978
01/04/2019 23.9 24 23.6039 24 4,181
01/03/2019 23.83 23.83 23.116 23.22 3,833
01/02/2019 22.926 23.868 22.499 23.64 6,986
12/31/2018 24 25.2 24 24 2,326
12/28/2018 22.8 22.8 22.4751 22.75 10,553
12/27/2018 22.8872 23.09 22.4585 22.5847 7,914
12/26/2018 22.69 22.84 22.4969 22.65 12,338
12/24/2018 22.585 22.585 21.7099 22.3 3,572
12/21/2018 22.3774 23.03 21.81 21.8797 13,217
12/20/2018 22.4 22.4 21.96 22.02 15,840
12/19/2018 22.8 22.83 22.31 22.35 14,678
12/18/2018 23.25 23.25 22.829 22.829 7,713
12/17/2018 23.78 23.78 23.2484 23.3401 3,775
12/14/2018 23.13 23.6653 22.9687 23.2968 6,722
12/13/2018 23.5 23.5 22.75 23 5,117
12/12/2018 23.2849 23.5779 22.3441 23.5779 6,522
12/11/2018 23.9335 23.9335 22.8312 22.8312 15,630
12/10/2018 23.1192 23.8999 23.1192 23.25 4,041
12/07/2018 23.56 23.8805 23.56 23.57 3,456
12/06/2018 24.141 24.47 23.57 23.67 10,269
12/04/2018 23.9101 24.4942 23.9101 24.06 7,032
12/03/2018 24.0068 24.7399 23.92 24.7316 4,674
11/30/2018 24.74 24.74 23.9693 24.72 4,334
11/29/2018 24.2 24.3399 24.13 24.13 5,451
11/28/2018 24.22 24.9 24.15 24.5218 10,231
11/27/2018 24.33 24.33 24.2 24.24 4,706
11/26/2018 24.3045 24.34 24.2 24.2 1,543
11/23/2018 24.1 24.45 24.1 24.2086 1,880
11/21/2018 24.13 24.375 24.13 24.15 4,398
11/20/2018 24.45 24.45 24.1 24.11 4,470
11/19/2018 24.5639 24.72 24.5639 24.58 2,294
11/16/2018 24.2911 24.93 24.25 24.714 4,972
11/15/2018 24.59 24.8186 24.27 24.6273 4,479
11/14/2018 24.7533 24.7533 24.5546 24.6624 2,591
11/13/2018 24.5605 24.6023 24.48 24.55 1,351
11/12/2018 24.5 24.5 24.36 24.36 2,469
11/09/2018 24.5283 24.5283 24.52 24.52 714
11/08/2018 24.5973 24.5973 24.33 24.48 6,770
11/07/2018 25.238 25.238 24.6055 24.82 3,982
11/06/2018 24.87 24.87 24.5283 24.5283 2,903
11/05/2018 25.1815 25.1815 24.87 24.87 3,433
11/02/2018 24.92 25.4212 24.87 24.87 1,295
11/01/2018 25.464 25.5 25.05 25.05 10,413
10/31/2018 26 26 25.22 25.57 14,488
10/30/2018 24.79 27.86 24.32 26.301 51,567
10/29/2018 24.76 24.9366 24.6024 24.8 8,048
10/26/2018 24.3635 24.5403 24.3635 24.4147 2,787
10/25/2018 24.91 25 24.4794 24.4999 10,250
10/24/2018 24.2 24.4068 24.2 24.35 6,575
10/23/2018 24.0881 24.25 24.052 24.25 2,824
10/22/2018 24.2446 24.2738 24.2446 24.2738 727
*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?

Smart Portfolio