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

Integrys Energy Group (NY: )

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 (%)
Jan 31, 2014 53.88 54.52 53.86 54.34 423,107 +0.01(+0.02%)
Jan 30, 2014 53.81 54.49 53.63 54.33 280,922 +0.82(+1.53%)
Jan 29, 2014 53.41 53.80 53.36 53.51 304,400 -0.09(-0.17%)
Jan 28, 2014 53.73 53.83 53.28 53.60 296,393 +0.00(+0.00%)
Jan 27, 2014 53.60 53.84 53.33 53.60 508,302 -0.01(-0.02%)
Jan 24, 2014 54.27 54.50 53.59 53.61 375,581 -0.87(-1.60%)
Jan 23, 2014 54.52 54.67 54.09 54.48 339,672 -0.29(-0.53%)
Jan 22, 2014 54.86 54.97 54.69 54.77 319,135 +0.07(+0.13%)
Jan 21, 2014 54.48 54.74 53.96 54.70 578,214 +1.06(+1.98%)
Jan 17, 2014 53.64 53.64 53.64 0 -0.19(-0.35%)
Jan 16, 2014 53.62 53.84 53.50 53.83 288,391 +0.28(+0.52%)
Jan 15, 2014 53.74 53.91 53.46 53.55 263,598 -0.19(-0.35%)
Jan 14, 2014 53.62 53.91 53.58 53.74 437,312 +0.13(+0.24%)
Jan 13, 2014 53.80 54.06 53.48 53.61 360,378 -0.35(-0.65%)
Jan 10, 2014 53.59 54.70 53.38 53.96 510,727 +0.71(+1.33%)
Jan 09, 2014 53.25 53.40 52.91 53.25 368,038 +0.11(+0.21%)
Jan 08, 2014 53.50 53.65 52.95 53.14 613,817 -0.61(-1.13%)
Jan 07, 2014 53.26 53.79 53.26 53.75 299,840 +0.50(+0.94%)
Jan 06, 2014 53.41 53.64 53.12 53.25 310,517 -0.07(-0.13%)
Jan 03, 2014 53.43 53.79 53.10 53.32 402,399 -0.11(-0.21%)
Jan 02, 2014 54.44 54.56 53.43 53.43 460,983 -0.98(-1.80%)
Dec 31, 2013 54.41 54.41 54.41 0 +0.03(+0.06%)
Dec 30, 2013 54.40 54.79 54.15 54.38 243,574 -0.04(-0.07%)
Dec 27, 2013 54.38 54.84 54.32 54.42 218,598 -0.01(-0.02%)
Dec 26, 2013 54.69 54.95 54.31 54.43 230,980 -0.27(-0.49%)
Dec 24, 2013 54.50 54.94 54.30 54.70 100,056 +0.07(+0.13%)
Dec 23, 2013 55.14 55.31 54.59 54.63 475,443 -0.23(-0.42%)
Dec 20, 2013 54.15 55.02 54.15 54.86 1,919,883 +0.85(+1.57%)
Dec 19, 2013 54.19 54.38 53.40 54.01 526,896 -0.57(-1.04%)
Dec 18, 2013 53.55 54.73 53.10 54.58 882,946 +0.97(+1.81%)
Dec 17, 2013 53.80 53.97 53.47 53.61 712,181 -0.21(-0.39%)
Dec 16, 2013 53.40 54.29 53.34 53.82 572,444 +0.71(+1.34%)
Dec 13, 2013 53.13 53.31 52.89 53.11 304,801 +0.15(+0.28%)
Dec 12, 2013 52.76 53.53 52.70 52.96 386,484 +0.08(+0.15%)
Dec 11, 2013 53.58 53.66 52.87 52.88 413,678 -0.78(-1.45%)
Dec 10, 2013 54.40 54.53 53.46 53.66 366,703 -0.86(-1.58%)
Dec 09, 2013 54.93 54.98 54.35 54.52 252,934 -0.41(-0.75%)
Dec 06, 2013 54.46 55.20 54.40 54.93 297,825 +0.79(+1.46%)
Dec 05, 2013 54.20 54.50 53.73 54.14 313,684 -0.19(-0.35%)
Dec 04, 2013 53.84 54.40 53.63 54.33 453,381 +0.10(+0.18%)
Dec 03, 2013 53.72 54.35 53.67 54.23 530,667 +0.40(+0.74%)
Dec 02, 2013 53.72 54.12 53.17 53.83 463,318 +0.09(+0.17%)
Nov 29, 2013 53.69 53.98 53.56 53.74 184,286 +0.04(+0.07%)
Nov 27, 2013 53.77 53.79 53.18 53.70 497,177 -0.08(-0.15%)
Nov 26, 2013 55.04 55.10 53.65 53.78 996,624 -1.49(-2.70%)
Nov 25, 2013 55.86 56.13 55.16 55.27 422,083 -1.13(-2.00%)
Nov 22, 2013 56.34 56.65 56.19 56.40 296,456 +0.06(+0.11%)
Nov 21, 2013 56.56 56.93 56.27 56.34 290,260 +0.04(+0.07%)
Nov 20, 2013 56.97 57.34 56.26 56.30 308,102 -0.63(-1.11%)
Nov 19, 2013 57.13 57.38 56.74 56.93 230,565 -0.16(-0.28%)
Nov 18, 2013 57.08 57.25 56.69 57.09 267,173 +0.02(+0.04%)
Nov 15, 2013 56.69 57.14 56.43 57.07 415,646 +0.28(+0.49%)
Nov 14, 2013 56.32 56.98 56.27 56.79 341,453 +1.08(+1.94%)
Nov 12, 2013 56.71 56.89 55.62 55.71 370,093 -1.18(-2.07%)
Nov 11, 2013 56.64 56.94 56.25 56.89 388,257 +0.25(+0.44%)
Nov 08, 2013 56.77 57.11 55.55 56.64 456,806 -0.48(-0.84%)
Nov 07, 2013 57.91 58.38 56.82 57.12 686,782 -1.68(-2.86%)
Nov 06, 2013 58.60 59.08 58.53 58.80 333,174 +0.29(+0.50%)
Nov 05, 2013 59.02 59.19 58.50 58.51 283,831 -0.73(-1.23%)
Nov 04, 2013 59.28 59.43 58.69 59.24 224,928 +0.13(+0.22%)
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.