Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliant Energy Corp (NY: LNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 19.70 20.08 19.70 19.98 390,500 +0.31(+1.58%)
May 29, 2003 19.99 20.00 19.62 19.67 475,600 -0.32(-1.60%)
May 28, 2003 20.44 20.48 19.90 19.99 402,700 -0.45(-2.20%)
May 27, 2003 20.08 20.60 19.99 20.44 495,300 +0.36(+1.79%)
May 23, 2003 19.25 20.10 19.25 20.08 415,600 +0.98(+5.13%)
May 22, 2003 18.63 19.19 18.58 19.10 313,500 +0.38(+2.03%)
May 21, 2003 18.38 18.76 18.32 18.72 239,900 +0.00(+0.00%)
May 20, 2003 18.58 18.81 18.50 18.72 252,500 +0.07(+0.38%)
May 19, 2003 18.73 18.74 18.61 18.65 224,700 -0.27(-1.43%)
May 16, 2003 18.39 18.95 18.22 18.92 418,200 +0.60(+3.28%)
May 15, 2003 18.20 18.34 18.00 18.32 300,700 +0.35(+1.95%)
May 14, 2003 17.91 18.00 17.79 17.97 200,200 +0.10(+0.56%)
May 13, 2003 17.81 17.89 17.65 17.87 184,900 +0.04(+0.22%)
May 12, 2003 17.83 17.93 17.75 17.83 133,200 +0.07(+0.39%)
May 09, 2003 17.62 17.79 17.52 17.76 127,500 +0.16(+0.91%)
May 08, 2003 17.76 17.76 17.51 17.60 304,400 -0.16(-0.90%)
May 07, 2003 17.81 17.95 17.62 17.76 280,000 -0.05(-0.28%)
May 06, 2003 17.65 17.92 17.60 17.81 323,100 +0.19(+1.08%)
May 05, 2003 17.59 17.62 17.34 17.62 425,800 +0.17(+0.97%)
May 02, 2003 17.27 17.48 17.14 17.45 223,800 +0.19(+1.10%)
May 01, 2003 17.50 17.50 17.12 17.26 248,100 -0.30(-1.71%)
Apr 30, 2003 17.50 17.59 17.20 17.56 263,600 +0.06(+0.34%)
Apr 29, 2003 17.75 17.88 17.25 17.50 372,300 -0.08(-0.46%)
Apr 28, 2003 17.30 17.64 17.25 17.58 491,600 +0.28(+1.62%)
Apr 25, 2003 17.25 17.40 17.05 17.30 2,268,900 +0.06(+0.35%)
Apr 24, 2003 17.21 17.40 17.15 17.24 130,200 +0.04(+0.23%)
Apr 23, 2003 17.19 17.24 17.06 17.20 144,800 +0.07(+0.41%)
Apr 22, 2003 16.90 17.24 16.65 17.13 162,900 +0.19(+1.12%)
Apr 21, 2003 16.97 17.11 16.86 16.94 167,600 -0.07(-0.41%)
Apr 17, 2003 17.03 17.15 16.89 17.01 144,600 +0.09(+0.53%)
Apr 16, 2003 16.88 17.00 16.83 16.92 128,100 +0.08(+0.48%)
Apr 15, 2003 16.74 16.89 16.62 16.84 114,700 +0.02(+0.12%)
Apr 14, 2003 16.53 16.88 16.53 16.82 192,100 +0.17(+1.02%)
Apr 11, 2003 16.84 16.86 16.60 16.65 127,000 -0.12(-0.72%)
Apr 10, 2003 16.87 16.87 16.61 16.77 109,000 -0.12(-0.71%)
Apr 09, 2003 16.60 16.93 16.60 16.89 324,600 +0.35(+2.12%)
Apr 08, 2003 16.40 16.60 16.25 16.54 203,300 +0.19(+1.16%)
Apr 07, 2003 16.48 16.81 16.32 16.35 268,200 +0.06(+0.37%)
Apr 04, 2003 16.12 16.29 16.11 16.29 118,900 +0.11(+0.68%)
Apr 03, 2003 16.35 16.46 16.14 16.18 175,100 -0.16(-0.98%)
Apr 02, 2003 16.59 16.69 16.33 16.34 278,200 -0.06(-0.37%)
Apr 01, 2003 16.32 16.48 16.03 16.40 293,100 +0.33(+2.05%)
Mar 31, 2003 15.96 16.20 15.73 16.07 262,400 +0.11(+0.69%)
Mar 28, 2003 15.77 15.96 15.71 15.96 213,300 +0.19(+1.20%)
Mar 27, 2003 15.63 15.89 15.60 15.77 146,000 +0.06(+0.38%)
Mar 26, 2003 16.00 16.00 15.65 15.71 172,700 -0.30(-1.87%)
Mar 25, 2003 15.73 16.02 15.72 16.01 214,800 +0.17(+1.07%)
Mar 24, 2003 15.87 15.91 15.63 15.84 313,500 -0.30(-1.86%)
Mar 21, 2003 15.97 16.14 15.82 16.14 485,200 +0.24(+1.51%)
Mar 20, 2003 15.65 15.92 15.35 15.90 254,100 +0.20(+1.27%)
Mar 19, 2003 15.70 15.74 15.50 15.70 213,900 -0.02(-0.13%)
Mar 18, 2003 15.57 15.72 15.46 15.72 334,600 +0.17(+1.09%)
Mar 17, 2003 15.31 15.61 15.20 15.55 275,600 +0.24(+1.57%)
Mar 14, 2003 15.15 15.33 15.08 15.31 355,100 +0.13(+0.86%)
Mar 13, 2003 15.28 15.39 15.12 15.18 247,400 -0.02(-0.13%)
Mar 12, 2003 15.21 15.51 15.20 15.20 218,900 -0.06(-0.39%)
Mar 11, 2003 15.41 15.74 15.26 15.26 323,500 -0.23(-1.48%)
Mar 10, 2003 15.60 15.60 15.42 15.49 203,700 -0.16(-1.02%)
Mar 07, 2003 15.50 15.92 15.45 15.65 195,700 +0.04(+0.26%)
Mar 06, 2003 15.74 15.75 15.55 15.61 206,500 -0.12(-0.76%)
Mar 05, 2003 15.81 15.88 15.50 15.73 188,800 -0.07(-0.44%)
Mar 04, 2003 15.87 15.90 15.65 15.80 163,800 -0.13(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.