Alliant Energy Corp (NY: LNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2018		42.05	42.05		0	+0.00(+0.00%)
Dec 27, 2018	41.62	42.01	40.88	41.99	3,018,736	+0.31(+0.74%)
Dec 26, 2018	41.26	41.76	40.68	41.68	2,484,655	+0.47(+1.14%)
Dec 24, 2018	43.59	43.59	41.18	41.21	1,241,700	-2.24(-5.16%)
Dec 21, 2018	43.84	44.88	43.41	43.45	4,282,500	-0.37(-0.84%)
Dec 20, 2018	43.71	44.43	43.25	43.82	3,424,470	+0.10(+0.23%)
Dec 19, 2018	44.03	44.27	43.52	43.72	3,250,915	-0.20(-0.46%)
Dec 18, 2018	44.43	44.71	43.73	43.92	3,149,543	-0.21(-0.48%)
Dec 17, 2018	45.43	45.47	43.97	44.13	3,321,105	-1.19(-2.63%)
Dec 14, 2018	45.73	45.85	44.95	45.32	7,159,100	-0.80(-1.73%)
Dec 13, 2018	45.81	46.31	45.81	46.12	1,848,577	+0.23(+0.50%)
Dec 12, 2018	46.22	46.50	45.81	45.89	1,398,415	-0.39(-0.84%)
Dec 11, 2018	45.96	46.45	45.72	46.28	1,300,204	+0.34(+0.74%)
Dec 10, 2018	45.89	46.09	45.19	45.94	1,482,138	+0.10(+0.22%)
Dec 07, 2018	45.74	46.04	45.29	45.84	1,323,300	+0.12(+0.26%)
Dec 06, 2018	46.31	46.39	45.15	45.72	2,235,685	-0.45(-0.97%)
Dec 04, 2018	46.10	46.58	45.94	46.17	1,346,500	+0.27(+0.59%)
Dec 03, 2018	45.37	45.93	44.74	45.90	1,217,281	+0.51(+1.12%)
Nov 30, 2018	44.83	45.41	44.65	45.39	1,889,300	+0.72(+1.61%)
Nov 29, 2018	44.77	44.77	44.12	44.67	1,204,781	-0.10(-0.22%)
Nov 28, 2018	44.80	45.05	44.59	44.77	1,576,389	-0.02(-0.04%)
Nov 27, 2018	44.32	44.82	44.11	44.79	1,408,871	+0.50(+1.13%)
Nov 26, 2018	43.97	44.32	43.78	44.29	1,385,095	+0.31(+0.70%)
Nov 23, 2018	44.14	44.14	43.84	43.98	636,700	-0.09(-0.20%)
Nov 21, 2018		44.07	44.07	44.07	0	-1.19(-2.63%)
Nov 20, 2018	45.61	46.05	45.08	45.26	1,250,871	-0.12(-0.26%)
Nov 19, 2018	45.22	45.64	45.03	45.38	1,526,198	+0.13(+0.29%)
Nov 16, 2018	45.58	45.69	44.93	45.25	1,219,700	+0.13(+0.29%)
Nov 15, 2018	44.40	45.23	44.12	45.12	1,791,404	+0.46(+1.03%)
Nov 14, 2018	44.90	45.06	44.51	44.66	1,821,568	-0.46(-1.02%)
Nov 13, 2018	45.26	45.36	44.77	45.12	2,698,208	-0.07(-0.15%)
Nov 12, 2018	44.44	45.73	44.30	45.19	2,003,652	+0.58(+1.30%)
Nov 09, 2018	43.87	44.74	43.82	44.61	1,448,300	+0.78(+1.78%)
Nov 08, 2018	43.91	44.00	43.29	43.83	1,307,734	+0.00(+0.00%)
Nov 07, 2018	44.18	44.28	43.32	43.83	2,145,035	+0.47(+1.08%)
Nov 06, 2018	43.01	43.42	42.96	43.36	1,331,009	+0.41(+0.95%)
Nov 05, 2018	42.60	43.16	42.59	42.95	1,658,560	+0.48(+1.13%)
Nov 02, 2018	43.03	43.13	42.22	42.47	1,850,100	-0.39(-0.91%)
Nov 01, 2018	42.98	43.07	42.63	42.86	1,814,346	-0.12(-0.28%)
Oct 31, 2018	43.14	43.37	42.55	42.98	2,176,183	-0.53(-1.22%)
Oct 30, 2018	43.53	43.68	42.92	43.51	1,974,930	-0.12(-0.28%)
Oct 29, 2018	42.92	43.75	42.92	43.63	1,657,456	+0.77(+1.80%)
Oct 26, 2018	43.70	43.85	42.52	42.86	2,130,300	-0.66(-1.52%)
Oct 25, 2018	44.00	44.00	43.19	43.52	1,871,092	-0.82(-1.85%)
Oct 24, 2018	43.76	44.57	43.44	44.34	1,660,776	+0.74(+1.70%)
Oct 23, 2018	44.06	44.16	43.34	43.60	1,618,659	-0.07(-0.16%)
Oct 22, 2018	43.98	44.17	43.48	43.67	1,103,036	-0.38(-0.86%)
Oct 19, 2018	43.38	44.23	43.35	44.05	1,550,600	+0.73(+1.69%)
Oct 18, 2018	43.31	43.55	43.08	43.32	1,193,569	+0.09(+0.21%)
Oct 17, 2018	43.05	43.30	42.82	43.23	1,232,625	+0.15(+0.35%)
Oct 16, 2018	42.57	43.32	42.29	43.08	1,279,206	+0.52(+1.22%)
Oct 15, 2018	42.47	42.87	42.35	42.56	1,727,842	+0.10(+0.24%)
Oct 12, 2018	42.53	42.67	42.01	42.46	1,586,000	-0.16(-0.38%)
Oct 11, 2018	44.12	44.12	42.55	42.62	2,502,794	-1.29(-2.94%)
Oct 10, 2018	43.98	44.70	43.91	43.91	1,863,088	-0.19(-0.43%)
Oct 09, 2018	44.18	44.54	43.90	44.10	1,674,594	-0.01(-0.02%)
Oct 08, 2018	43.71	44.44	43.65	44.11	1,433,020	+0.50(+1.15%)
Oct 05, 2018	42.77	43.74	42.77	43.61	1,284,000	+0.84(+1.96%)
Oct 04, 2018	42.43	42.92	42.03	42.77	1,158,241	+0.21(+0.49%)
Oct 03, 2018	43.10	43.30	42.13	42.56	1,530,054	-0.56(-1.30%)
Oct 02, 2018	42.53	43.29	42.42	43.12	1,620,473	+0.71(+1.67%)
Oct 01, 2018	42.43	42.55	42.16	42.41	1,760,859	-0.16(-0.38%)
Sep 28, 2018	42.27	42.59	42.15	42.57	2,945,000	+0.51(+1.21%)
Sep 27, 2018	41.88	42.45	41.73	42.06	2,054,965	+0.28(+0.67%)
Sep 26, 2018	42.38	42.56	41.76	41.78	1,280,678	-0.46(-1.09%)
Sep 25, 2018	42.88	42.89	42.19	42.24	837,345	-0.68(-1.58%)
Sep 24, 2018	43.18	43.31	42.92	42.92	1,303,226	-0.31(-0.72%)
Sep 21, 2018	43.10	43.47	42.78	43.23	2,963,900	+0.11(+0.26%)
Sep 20, 2018	42.78	43.12	42.47	43.12	931,317	+0.28(+0.65%)
Sep 19, 2018	43.90	43.92	42.62	42.84	1,370,090	-1.00(-2.28%)
Sep 18, 2018	44.16	44.18	43.63	43.84	1,178,763	-0.15(-0.34%)
Sep 17, 2018	43.96	44.07	43.69	43.99	862,880	+0.16(+0.37%)
Sep 14, 2018	43.68	43.87	43.23	43.83	1,172,400	-0.07(-0.16%)
Sep 13, 2018	43.66	43.90	43.36	43.90	803,692	+0.31(+0.71%)
Sep 12, 2018	43.55	43.89	43.46	43.59	779,338	-0.01(-0.02%)
Sep 11, 2018	44.05	44.05	43.54	43.60	916,246	-0.18(-0.41%)
Sep 10, 2018	43.47	43.93	43.41	43.78	1,084,917	+0.51(+1.18%)
Sep 07, 2018	43.58	43.76	43.23	43.27	1,424,800	-0.59(-1.35%)
Sep 06, 2018	43.69	44.00	43.33	43.86	1,092,302	+0.13(+0.30%)
Sep 05, 2018	43.09	43.75	43.09	43.73	959,150	+0.64(+1.49%)
Sep 04, 2018	42.72	43.27	42.71	43.09	918,827	+0.25(+0.58%)
Aug 31, 2018		42.84	42.84	42.84	0	-0.15(-0.35%)
Aug 30, 2018	43.05	43.17	42.88	42.99	862,710	+0.07(+0.16%)
Aug 29, 2018	42.69	42.95	42.61	42.92	715,212	+0.32(+0.75%)
Aug 28, 2018	42.72	42.83	42.51	42.60	825,137	-0.19(-0.44%)
Aug 27, 2018	43.24	43.35	42.59	42.79	698,626	-0.39(-0.90%)
Aug 24, 2018	42.93	43.23	42.71	43.18	825,200	+0.14(+0.33%)
Aug 23, 2018	42.89	43.28	42.73	43.04	1,038,150	+0.19(+0.44%)
Aug 22, 2018	43.22	43.30	42.71	42.85	813,624	-0.35(-0.81%)
Aug 21, 2018	43.38	43.52	43.02	43.20	937,574	-0.27(-0.62%)
Aug 20, 2018	43.65	43.77	43.38	43.47	1,036,321	-0.12(-0.28%)
Aug 17, 2018	43.35	43.84	43.30	43.59	1,136,700	+0.15(+0.35%)
Aug 16, 2018	42.94	43.48	42.84	43.44	880,873	+0.42(+0.98%)
Aug 15, 2018	42.74	43.43	42.74	43.02	1,370,404	+0.29(+0.68%)
Aug 14, 2018	42.65	42.99	42.59	42.73	1,155,253	+0.01(+0.02%)
Aug 13, 2018	42.52	42.81	42.24	42.72	2,276,225	+0.00(+0.00%)
Aug 10, 2018	42.98	43.20	42.63	42.72	1,595,600	-0.06(-0.14%)
Aug 09, 2018	42.53	42.81	42.38	42.78	1,343,135	+0.31(+0.73%)
Aug 08, 2018	42.45	42.60	42.25	42.47	1,886,728	-0.12(-0.28%)
Aug 07, 2018	42.85	42.85	42.40	42.59	2,242,787	-0.32(-0.75%)
Aug 06, 2018	42.89	43.38	42.78	42.91	1,676,915	+0.15(+0.35%)
Aug 03, 2018	41.94	43.06	41.39	42.76	1,803,000	+0.29(+0.68%)
Aug 02, 2018	42.40	42.82	42.03	42.47	1,359,406	+0.10(+0.24%)
Aug 01, 2018	42.71	42.76	42.00	42.37	1,430,479	-0.60(-1.40%)
Jul 31, 2018	42.49	43.00	42.29	42.97	1,322,006	+0.66(+1.56%)
Jul 30, 2018	42.53	42.59	42.18	42.31	872,849	-0.63(-1.47%)
Jul 27, 2018	42.98	43.42	42.83	42.94	1,038,800	-0.12(-0.28%)
Jul 26, 2018	42.37	43.09	42.37	43.06	1,356,706	+0.94(+2.23%)
Jul 25, 2018	42.16	42.43	41.98	42.12	1,083,559	-0.07(-0.17%)
Jul 24, 2018	42.01	42.30	41.41	42.19	1,753,756	+0.01(+0.02%)
Jul 23, 2018	42.59	42.72	42.01	42.18	907,536	-0.36(-0.85%)
Jul 20, 2018	42.83	42.96	42.20	42.54	1,098,584	-0.42(-0.98%)
Jul 19, 2018	42.93	43.35	42.80	42.96	1,696,942	+0.27(+0.63%)
Jul 18, 2018	42.85	42.85	42.41	42.69	762,938	-0.19(-0.44%)
Jul 17, 2018	42.88	43.05	42.69	42.88	805,920	+0.10(+0.23%)
Jul 16, 2018	42.94	42.98	42.58	42.78	725,202	-0.15(-0.35%)
Jul 13, 2018	43.25	43.35	42.72	42.93	918,592	-0.21(-0.49%)
Jul 12, 2018	43.10	43.24	42.78	43.14	1,408,145	+0.03(+0.07%)
Jul 11, 2018	42.61	43.19	42.55	43.11	1,120,583	+0.56(+1.32%)
Jul 10, 2018	42.18	42.80	41.79	42.55	1,622,563	+0.37(+0.88%)
Jul 09, 2018		43.84	42.04	42.18	1,185,339	-1.66(-3.79%)
Jul 06, 2018	43.42	43.95	43.31	43.84	1,003,230	+0.43(+0.99%)
Jul 05, 2018	43.10	43.42	42.75	43.41	1,167,203	+0.42(+0.98%)
Jul 03, 2018		42.99	42.99	42.99	0	+0.28(+0.66%)
Jul 02, 2018	42.43	42.73	42.15	42.71	1,222,744	+0.39(+0.92%)
Jun 29, 2018	42.33	42.55	42.01	42.32	1,553,760	-0.04(-0.09%)
Jun 28, 2018	42.39	42.78	42.26	42.36	1,219,386	-0.05(-0.12%)
Jun 27, 2018	42.27	42.52	42.06	42.41	1,342,683	+0.13(+0.31%)
Jun 26, 2018	42.17	42.65	41.54	42.28	1,782,468	+0.02(+0.05%)
Jun 25, 2018	41.16	42.42	41.07	42.26	2,735,917	+1.17(+2.85%)
Jun 22, 2018	41.28	41.28	40.87	41.09	1,498,748	+0.12(+0.29%)
Jun 21, 2018	41.04	41.21	40.83	40.97	1,102,631	-0.08(-0.19%)
Jun 20, 2018	41.13	41.26	40.77	41.05	1,298,788	-0.03(-0.07%)
Jun 19, 2018	40.47	41.09	40.47	41.08	2,097,516	+0.75(+1.86%)
Jun 18, 2018	39.93	40.35	39.86	40.33	1,386,180	+0.37(+0.93%)
Jun 15, 2018		40.08	39.62	39.96	3,015,591	+0.34(+0.86%)
Jun 14, 2018	39.18	39.65	39.18	39.62	1,503,509	+0.45(+1.15%)
Jun 13, 2018	39.17	39.44	38.91	39.17	2,028,735	+0.12(+0.31%)
Jun 12, 2018	38.37	39.10	38.22	39.05	1,252,621	+0.67(+1.75%)
Jun 11, 2018	39.24	39.34	38.35	38.38	1,128,938	-0.85(-2.17%)
Jun 08, 2018	39.31	39.39	39.07	39.23	974,850	+0.04(+0.10%)
Jun 07, 2018	39.15	39.65	38.99	39.19	1,450,377	+0.06(+0.15%)
Jun 06, 2018			39.06	39.13	1,626,748	-0.62(-1.56%)
Jun 05, 2018	40.24	40.31	39.53	39.75	1,967,121	-0.48(-1.19%)
Jun 04, 2018	40.75	40.76	40.10	40.23	1,360,623	-0.40(-0.98%)
Jun 01, 2018	41.30	41.30	40.47	40.63	1,415,365	-0.79(-1.91%)
May 31, 2018	41.41	41.81	41.09	41.42	2,012,545	-0.02(-0.05%)
May 30, 2018	40.80	41.55	40.74	41.44	2,353,158	+0.44(+1.07%)
May 29, 2018	40.65	41.17	40.58	41.00	2,773,093	+0.21(+0.51%)
May 25, 2018		40.79	40.79	40.79	0	+0.04(+0.10%)
May 24, 2018	40.54	40.87	40.44	40.75	2,062,910	+0.26(+0.64%)
May 23, 2018	40.39	40.66	40.26	40.49	1,917,778	+0.21(+0.52%)
May 22, 2018	40.32	40.50	40.11	40.28	1,422,296	+0.00(+0.00%)
May 21, 2018	40.60	40.71	40.16	40.28	2,436,430	-0.29(-0.71%)
May 18, 2018	40.74	40.86	40.30	40.57	1,760,660	-0.07(-0.17%)
May 17, 2018	40.87	41.13	40.55	40.64	1,446,372	-0.25(-0.61%)
May 16, 2018	41.07	41.16	40.57	40.89	1,472,105	-0.16(-0.39%)
May 15, 2018	41.08	41.34	40.74	41.05	1,493,325	-0.36(-0.87%)
May 14, 2018	41.71	41.78	41.13	41.41	1,424,180	-0.25(-0.60%)
May 11, 2018	41.77	41.91	41.59	41.66	974,622	-0.08(-0.19%)
May 10, 2018	41.57	41.77	41.35	41.74	1,110,803	+0.48(+1.16%)
May 09, 2018	41.84	41.85	41.02	41.26	1,663,108	-0.46(-1.10%)
May 08, 2018	42.76	42.76	41.64	41.72	1,636,785	-1.22(-2.84%)
May 07, 2018	43.23	43.29	42.84	42.94	1,040,588	-0.33(-0.76%)
May 04, 2018	43.26	43.45	43.06	43.27	1,599,650	+0.04(+0.09%)
May 03, 2018	42.69	43.47	42.04	43.23	1,753,392	+0.36(+0.84%)
May 02, 2018	42.76	43.18	42.64	42.87	1,752,677	+0.05(+0.12%)
May 01, 2018	43.00	43.07	42.78	42.82	1,234,469	-0.13(-0.30%)
Apr 30, 2018	43.22	43.27	42.89	42.95	1,538,928	-0.11(-0.26%)
Apr 27, 2018	42.44	43.13	42.44	43.06	1,291,916	+0.20(+0.47%)
Apr 26, 2018	42.29	42.97	42.03	42.86	1,489,795	+0.63(+1.49%)
Apr 25, 2018	41.97	42.50	41.82	42.23	1,415,004	+0.13(+0.31%)
Apr 24, 2018	41.83	42.36	41.79	42.10	1,713,089	+0.41(+0.98%)
Apr 23, 2018	41.59	41.89	41.45	41.69	970,252	+0.15(+0.36%)
Apr 20, 2018	41.59	41.59	41.23	41.54	1,672,998	+0.01(+0.02%)
Apr 19, 2018	41.53	41.64	41.26	41.53	1,373,490	-0.07(-0.17%)
Apr 18, 2018	41.96	42.30	41.58	41.60	2,232,116	-0.25(-0.60%)
Apr 17, 2018	41.64	42.07	41.52	41.85	1,476,306	+0.26(+0.63%)
Apr 16, 2018	41.29	41.74	41.25	41.59	1,292,778	+0.48(+1.17%)
Apr 13, 2018	40.70	41.23	40.67	41.11	1,469,404	+0.59(+1.46%)
Apr 12, 2018	41.02	41.20	40.38	40.52	2,067,996	-0.50(-1.22%)
Apr 11, 2018	40.72	41.09	40.66	41.02	1,907,125	+0.27(+0.66%)
Apr 10, 2018	40.97	41.13	40.67	40.75	2,198,446	-0.30(-0.73%)
Apr 09, 2018	41.00	41.35	40.82	41.05	1,684,385	+0.03(+0.07%)
Apr 06, 2018	41.37	41.45	40.89	41.02	2,155,282	-0.31(-0.75%)
Apr 05, 2018	40.88	41.37	40.34	41.33	1,903,699	+0.41(+1.00%)
Apr 04, 2018	40.89	41.14	40.55	40.92	1,759,394	+0.10(+0.24%)
Apr 03, 2018	40.73	41.05	40.59	40.82	1,731,011	+0.03(+0.07%)
Apr 02, 2018	40.95	41.27	40.46	40.79	2,066,164	-0.07(-0.17%)
Mar 29, 2018		40.86	40.86	40.86	0	+0.24(+0.59%)
Mar 28, 2018	40.61	40.93	40.44	40.62	1,985,788	+0.09(+0.22%)
Mar 27, 2018	39.91	40.86	39.64	40.53	1,744,852	+0.69(+1.73%)
Mar 26, 2018	39.49	39.91	39.43	39.84	1,284,076	+0.39(+0.99%)
Mar 23, 2018	39.94	40.26	39.38	39.45	1,933,902	-0.38(-0.95%)
Mar 22, 2018	39.71	40.58	39.64	39.83	1,653,486	+0.17(+0.43%)
Mar 21, 2018	39.72	40.20	39.55	39.66	1,150,929	-0.02(-0.05%)
Mar 20, 2018	39.84	40.08	39.60	39.68	1,151,019	-0.15(-0.38%)
Mar 19, 2018	40.00	40.30	39.65	39.83	1,668,829	-0.30(-0.75%)
Mar 16, 2018	39.81	40.22	39.68	40.13	5,792,678	+0.47(+1.19%)
Mar 15, 2018	39.46	40.01	39.38	39.66	2,048,215	+0.12(+0.30%)
Mar 14, 2018	39.44	39.86	39.27	39.54	1,928,438	+0.24(+0.61%)
Mar 13, 2018	39.31	39.70	39.14	39.30	2,350,361	+0.09(+0.23%)
Mar 12, 2018	38.84	39.32	38.75	39.21	3,295,737	+0.50(+1.29%)
Mar 09, 2018	38.35	38.71	38.20	38.71	1,721,686	+0.39(+1.02%)
Mar 08, 2018	38.07	38.43	38.07	38.32	1,007,638	+0.26(+0.68%)
Mar 07, 2018			37.92	38.06	1,081,202	-0.11(-0.29%)
Mar 06, 2018	38.58	38.71	38.11	38.17	1,367,683	-0.76(-1.95%)
Mar 05, 2018	38.05	38.99	37.91	38.93	2,390,164	+0.71(+1.86%)
Mar 02, 2018	38.58	38.96	37.85	38.22	2,124,209	-0.27(-0.70%)