LNT: Historical Prices for ALLIANT ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.53	27.85	27.50	27.74	645,000	27.74
24-Nov-09	27.55	27.65	27.44	27.56	830,000	27.56
23-Nov-09	27.50	27.94	27.49	27.60	398,900	27.60
20-Nov-09	27.30	27.41	27.17	27.38	581,000	27.38
19-Nov-09	27.63	27.63	27.24	27.43	397,000	27.43
18-Nov-09	27.91	27.95	27.65	27.70	224,100	27.70
17-Nov-09	27.86	27.93	27.77	27.89	326,800	27.89
16-Nov-09	27.69	28.07	27.67	27.94	297,700	27.94
13-Nov-09	27.34	27.65	27.18	27.61	791,400	27.61
12-Nov-09	27.63	27.89	27.15	27.25	926,200	27.25
11-Nov-09	27.90	27.96	27.63	27.78	518,100	27.78
10-Nov-09	27.51	27.77	27.51	27.77	873,600	27.77
9-Nov-09	27.59	27.62	27.34	27.54	931,900	27.54
6-Nov-09	27.27	27.68	27.21	27.35	1,180,200	27.35
5-Nov-09	26.92	27.36	26.85	27.36	738,100	27.36
4-Nov-09	26.50	27.01	26.29	26.70	1,350,700	26.70
3-Nov-09	26.30	26.50	26.08	26.41	924,100	26.41
2-Nov-09	26.60	26.76	26.08	26.37	1,079,500	26.37
30-Oct-09	26.40	26.84	26.40	26.56	1,963,800	26.56
29-Oct-09	26.73	26.87	26.56	26.81	862,300	26.81
28-Oct-09	26.97	27.06	26.59	26.67	1,151,800	26.67
28-Oct-09	$ 0.375 Dividend
27-Oct-09	27.28	27.58	27.11	27.28	593,100	26.91
26-Oct-09	27.57	27.90	26.93	27.09	1,250,200	26.72
23-Oct-09	28.00	28.00	27.30	27.47	412,200	27.09
22-Oct-09	27.59	27.98	27.50	27.89	738,100	27.51
21-Oct-09	27.97	28.15	27.67	27.68	745,400	27.30
20-Oct-09	28.38	28.38	27.69	27.93	976,900	27.55
19-Oct-09	27.85	28.40	27.63	28.30	902,400	27.91
16-Oct-09	27.35	27.86	27.20	27.72	599,700	27.34
15-Oct-09	27.00	27.56	26.98	27.56	470,500	27.18
14-Oct-09	27.35	27.46	27.00	27.17	430,100	26.80
13-Oct-09	27.18	27.22	26.92	27.22	521,800	26.85
12-Oct-09	27.28	27.39	27.15	27.17	220,000	26.80
9-Oct-09	27.03	27.30	26.96	27.18	413,000	26.81
8-Oct-09	27.24	27.24	26.95	27.06	781,900	26.69
7-Oct-09	27.19	27.20	26.82	27.06	764,000	26.69
6-Oct-09	27.34	27.44	26.88	27.16	726,200	26.79
5-Oct-09	27.03	27.13	26.70	27.13	617,900	26.76
2-Oct-09	27.10	27.25	26.73	26.88	812,300	26.51
1-Oct-09	27.72	27.79	27.17	27.28	739,800	26.91
30-Sep-09	28.22	28.32	27.72	27.85	749,900	27.47
29-Sep-09	28.76	28.76	28.16	28.22	824,700	27.83
28-Sep-09	28.46	28.78	28.35	28.60	710,100	28.21
25-Sep-09	28.25	28.50	28.21	28.40	749,400	28.01
24-Sep-09	28.32	28.49	28.08	28.30	1,145,400	27.91
23-Sep-09	28.16	28.43	27.97	28.20	680,400	27.81
22-Sep-09	28.23	28.25	27.88	28.03	479,200	27.64
21-Sep-09	28.10	28.36	27.86	28.04	538,000	27.65
18-Sep-09	28.11	28.31	28.00	28.18	813,800	27.79
17-Sep-09	28.33	28.33	27.83	27.94	1,082,900	27.56
16-Sep-09	27.97	28.50	27.38	28.28	1,713,100	27.89
15-Sep-09	26.56	27.14	26.46	27.12	891,500	26.75
14-Sep-09	25.98	26.56	25.98	26.55	367,000	26.19
11-Sep-09	26.22	26.31	26.09	26.17	536,700	25.81
10-Sep-09	26.01	26.22	25.86	26.17	594,000	25.81
9-Sep-09	25.99	26.06	25.83	25.99	412,800	25.63
8-Sep-09	26.28	26.28	25.79	25.92	847,200	25.56
4-Sep-09	26.00	26.16	25.81	26.07	280,800	25.71
3-Sep-09	25.92	26.01	25.67	26.01	491,000	25.65
2-Sep-09	26.08	26.19	25.85	25.88	576,300	25.52
1-Sep-09	26.25	26.53	26.03	26.11	579,700	25.75
31-Aug-09	26.70	26.73	26.21	26.34	602,700	25.98
28-Aug-09	27.11	27.11	26.51	26.79	1,428,900	26.42
27-Aug-09	26.99	27.13	26.72	26.90	1,026,800	26.53
26-Aug-09	26.89	27.15	26.81	27.05	392,400	26.68
25-Aug-09	26.92	27.04	26.84	27.00	571,900	26.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions