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 30, 2015 82.78 83.03 80.98 81.10 343,376 -2.03(-2.44%)
Jan 29, 2015 82.35 83.25 81.69 83.13 179,987 +0.86(+1.05%)
Jan 28, 2015 82.50 83.72 82.10 82.27 222,760 -0.30(-0.36%)
Jan 27, 2015 82.20 82.94 82.09 82.57 214,404 +0.01(+0.01%)
Jan 26, 2015 82.37 82.60 81.59 82.56 185,738 +0.23(+0.28%)
Jan 23, 2015 81.89 82.69 81.89 82.33 167,893 +0.46(+0.56%)
Jan 22, 2015 82.04 82.47 81.38 81.87 172,869 -0.11(-0.13%)
Jan 21, 2015 80.82 82.02 80.25 81.98 215,960 +0.89(+1.10%)
Jan 20, 2015 80.68 81.16 80.25 81.09 351,827 +0.50(+0.62%)
Jan 16, 2015 79.25 80.71 79.09 80.59 200,378 +1.02(+1.28%)
Jan 15, 2015 79.74 79.57 164,158 +0.55(+0.70%)
Jan 14, 2015 77.35 79.05 77.31 79.02 253,622 +1.29(+1.66%)
Jan 13, 2015 77.73 243,263 +0.23(+0.30%)
Jan 12, 2015 78.03 78.40 77.39 77.50 413,060 -0.53(-0.68%)
Jan 09, 2015 78.75 78.75 77.74 78.03 241,112 -0.69(-0.88%)
Jan 08, 2015 78.38 79.19 78.38 78.72 485,207 +0.39(+0.50%)
Jan 07, 2015 77.53 78.62 77.24 78.33 233,816 +0.99(+1.28%)
Jan 06, 2015 77.00 78.58 77.00 77.34 384,255 +0.25(+0.32%)
Jan 05, 2015 78.00 78.25 76.84 77.09 277,550 -1.07(-1.37%)
Jan 02, 2015 78.00 78.22 77.11 78.16 381,052 +0.31(+0.40%)
Dec 31, 2014 77.85 77.85 77.85 0 -1.33(-1.68%)
Dec 30, 2014 80.46 80.46 78.82 79.18 620,390 -1.44(-1.79%)
Dec 29, 2014 79.73 80.88 79.73 80.62 452,987 +0.79(+0.99%)
Dec 26, 2014 78.06 79.88 78.02 79.83 286,611 +1.53(+1.95%)
Dec 24, 2014 78.30 78.30 78.30 0 +1.51(+1.97%)
Dec 23, 2014 76.82 77.24 76.68 76.79 214,785 -0.41(-0.53%)
Dec 22, 2014 76.52 77.46 76.18 77.20 387,711 +0.62(+0.81%)
Dec 19, 2014 77.02 77.84 76.58 76.58 995,014 -0.10(-0.13%)
Dec 18, 2014 76.00 76.72 75.65 76.68 404,339 +1.00(+1.32%)
Dec 17, 2014 75.00 75.87 74.64 75.68 371,634 +0.77(+1.03%)
Dec 16, 2014 75.43 74.91 322,290 +0.57(+0.77%)
Dec 15, 2014 74.26 74.89 73.74 74.34 405,075 +0.08(+0.11%)
Dec 12, 2014 75.48 76.02 74.22 74.26 497,817 -1.58(-2.08%)
Dec 11, 2014 75.60 76.36 75.60 75.84 419,271 +0.26(+0.34%)
Dec 10, 2014 76.18 76.47 75.50 75.58 331,606 -0.45(-0.59%)
Dec 09, 2014 75.12 76.08 75.10 76.03 374,297 +0.48(+0.64%)
Dec 08, 2014 74.92 76.20 74.92 75.55 325,547 +0.68(+0.91%)
Dec 05, 2014 74.50 75.01 74.28 74.87 531,947 -0.27(-0.36%)
Dec 04, 2014 74.23 75.27 73.83 75.14 475,805 +0.90(+1.21%)
Dec 03, 2014 73.84 74.34 73.54 74.24 413,928 +0.23(+0.31%)
Dec 02, 2014 73.23 74.10 72.94 74.01 511,735 +0.44(+0.60%)
Dec 01, 2014 72.86 74.09 72.47 73.57 573,231 +0.73(+1.00%)
Nov 28, 2014 71.98 73.19 71.98 72.84 151,758 +0.97(+1.35%)
Nov 26, 2014 71.87 71.87 71.87 0 +0.09(+0.13%)
Nov 25, 2014 71.98 72.08 71.51 71.78 359,222 -0.22(-0.31%)
Nov 24, 2014 72.37 72.60 71.69 72.00 389,266 -1.11(-1.52%)
Nov 21, 2014 73.26 73.45 72.54 73.11 613,187 -0.02(-0.03%)
Nov 20, 2014 72.64 73.21 72.64 73.13 459,111 +0.00(+0.00%)
Nov 19, 2014 72.55 73.14 72.21 73.13 650,089 +0.13(+0.18%)
Nov 18, 2014 72.37 73.04 72.34 73.00 486,526 +0.46(+0.63%)
Nov 17, 2014 71.28 72.89 71.28 72.54 333,462 +0.96(+1.34%)
Nov 14, 2014 70.95 71.83 70.75 71.58 475,788 +0.28(+0.39%)
Nov 13, 2014 71.88 72.00 71.10 71.30 331,534 -0.50(-0.70%)
Nov 12, 2014 72.25 72.63 71.13 71.80 507,501 -1.05(-1.44%)
Nov 11, 2014 72.43 72.92 71.99 72.85 389,374 +0.20(+0.28%)
Nov 10, 2014 71.99 72.84 71.82 72.65 609,978 +0.65(+0.90%)
Nov 07, 2014 71.66 72.23 71.24 72.00 487,778 -0.34(-0.47%)
Nov 06, 2014 72.79 73.42 71.38 72.34 640,708 -1.68(-2.27%)
Nov 05, 2014 72.67 74.12 72.06 74.02 529,331 +1.68(+2.32%)
Nov 04, 2014 72.52 73.18 72.05 72.34 327,851 -0.48(-0.66%)
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.