LNT Historical Prices | Alliant Energy Corporation Comm Stock

Dow

1.00% Nasdaq

0.79%

Alliant Energy Corporation (LNT)

-NYSE

49.28 0.81(1.61%) 3:12PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	49.80	50.22	49.49	50.08	245,900	50.08
Jun 17, 2013	49.92	50.22	49.49	49.68	252,400	49.68
Jun 14, 2013	49.06	49.90	49.06	49.67	311,500	49.67
Jun 13, 2013	48.53	49.47	48.37	49.35	195,800	49.35
Jun 12, 2013	49.34	49.44	48.42	48.54	194,000	48.54
Jun 11, 2013	48.96	49.58	48.75	49.06	471,300	49.06
Jun 10, 2013	49.60	49.65	49.10	49.31	296,500	49.31
Jun 7, 2013	49.20	49.71	49.08	49.45	443,000	49.45
Jun 6, 2013	48.60	49.03	48.49	49.03	571,800	49.03
Jun 5, 2013	49.04	49.04	48.50	48.54	466,300	48.54
Jun 4, 2013	49.50	49.69	48.85	49.06	651,000	49.06
Jun 3, 2013	49.39	49.60	48.52	49.40	574,400	49.40
May 31, 2013	49.71	50.20	49.26	49.26	419,600	49.26
May 30, 2013	49.81	50.87	49.79	49.83	705,300	49.83
May 29, 2013	50.07	50.08	48.86	49.30	565,600	49.30
May 28, 2013	51.09	51.22	50.19	50.44	327,700	50.44
May 24, 2013	50.80	50.90	50.52	50.77	440,900	50.77
May 23, 2013	51.11	51.13	49.81	51.02	591,000	51.02
May 22, 2013	52.37	52.91	51.12	51.43	475,100	51.43
May 21, 2013	52.36	52.63	51.92	52.44	431,100	52.44
May 20, 2013	52.82	52.83	52.29	52.29	325,200	52.29
May 17, 2013	52.41	52.95	52.36	52.81	353,100	52.81
May 16, 2013	52.78	52.78	52.24	52.32	198,100	52.32
May 15, 2013	52.06	53.08	51.98	52.79	483,300	52.79
May 14, 2013	51.60	52.10	51.60	52.04	456,800	52.04
May 13, 2013	52.09	52.10	51.64	51.69	406,600	51.69
May 10, 2013	51.77	52.11	51.65	52.10	261,800	52.10
May 9, 2013	52.64	52.79	51.59	51.71	347,100	51.71
May 8, 2013	53.03	53.26	52.39	52.68	327,200	52.68
May 7, 2013	52.63	53.12	52.29	53.10	532,400	53.10
May 6, 2013	53.31	53.47	52.31	52.52	738,800	52.52
May 3, 2013	53.47	53.50	53.00	53.23	587,800	53.23
May 2, 2013	52.84	53.11	52.71	52.93	262,500	52.93
May 1, 2013	53.25	53.48	52.58	52.67	443,800	52.67
Apr 30, 2013	52.78	53.52	52.60	53.51	848,300	53.51
Apr 29, 2013	52.14	52.99	52.00	52.80	588,000	52.80
Apr 26, 2013	52.36	52.36	51.87	51.97	330,100	51.97
Apr 26, 2013	0.47 Dividend
Apr 25, 2013	52.44	53.03	52.31	52.40	787,600	51.93
Apr 24, 2013	52.34	52.66	51.93	52.39	319,400	51.92
Apr 23, 2013	52.11	52.20	51.57	52.18	754,100	51.71
Apr 22, 2013	52.06	52.10	51.55	51.86	228,800	51.39
Apr 19, 2013	51.35	51.93	51.01	51.91	173,600	51.44
Apr 18, 2013	51.41	51.65	50.96	51.18	539,300	50.72
Apr 17, 2013	51.15	51.25	50.57	51.16	548,100	50.70
Apr 16, 2013	50.81	51.37	50.34	51.31	394,900	50.85
Apr 15, 2013	51.36	51.62	50.63	50.65	527,400	50.20
Apr 12, 2013	51.41	51.66	51.32	51.61	363,700	51.15
Apr 11, 2013	51.40	51.56	51.25	51.50	360,100	51.04
Apr 10, 2013	50.97	51.38	50.87	51.38	492,100	50.92
Apr 9, 2013	51.05	51.22	50.74	50.80	421,700	50.34
Apr 8, 2013	50.62	50.92	50.37	50.91	323,600	50.45
Apr 5, 2013	49.95	50.66	49.72	50.64	511,900	50.19
Apr 4, 2013	49.75	50.20	49.61	50.18	375,600	49.73
Apr 3, 2013	50.06	50.25	49.44	49.67	522,600	49.22
Apr 2, 2013	50.03	50.23	49.71	49.93	287,200	49.48
Apr 1, 2013	50.07	50.18	49.54	49.92	322,600	49.47
Mar 28, 2013	49.35	50.23	49.33	50.18	459,100	49.73
Mar 27, 2013	49.09	49.40	48.84	49.34	274,500	48.90
Mar 26, 2013	49.12	49.44	49.07	49.22	252,100	48.78
Mar 25, 2013	49.29	49.51	48.81	48.98	264,500	48.54
Mar 22, 2013	48.92	49.23	48.67	49.16	393,800	48.72
Mar 21, 2013	48.87	49.08	48.75	48.88	277,200	48.44
Mar 20, 2013	48.86	49.23	48.75	49.08	374,800	48.64
Mar 19, 2013	48.65	48.87	48.52	48.66	506,300	48.22
Mar 18, 2013	48.45	48.78	48.39	48.66	314,500	48.22
Mar 15, 2013	48.64	48.86	48.50	48.77	478,200	48.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LNT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alliant Energy Corporation (LNT)