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 (%)
Oct 30, 2009 34.95 35.43 34.47 34.60 1,068,175 -0.38(-1.09%)
Oct 29, 2009 34.54 35.07 34.23 34.98 694,293 +0.70(+2.04%)
Oct 28, 2009 34.58 34.78 34.21 34.28 744,824 -0.31(-0.90%)
Oct 27, 2009 34.69 35.25 34.55 34.59 602,362 -0.08(-0.23%)
Oct 26, 2009 35.30 35.79 34.59 34.67 490,871 -0.55(-1.56%)
Oct 23, 2009 35.30 35.40 35.03 35.22 516,105 -0.55(-1.54%)
Oct 22, 2009 35.46 35.78 35.21 35.77 617,404 +0.38(+1.07%)
Oct 21, 2009 35.57 35.94 35.37 35.39 562,976 -0.11(-0.31%)
Oct 20, 2009 35.35 35.62 35.30 35.50 1,096,284 -0.56(-1.55%)
Oct 19, 2009 35.56 36.25 35.45 36.06 640,757 +0.65(+1.84%)
Oct 16, 2009 35.00 35.62 34.97 35.41 657,517 +0.29(+0.83%)
Oct 15, 2009 35.13 35.25 34.70 35.12 881,597 -0.05(-0.14%)
Oct 14, 2009 35.50 35.88 34.84 35.17 843,349 -0.21(-0.59%)
Oct 13, 2009 35.66 36.01 35.18 35.38 921,258 -0.33(-0.92%)
Oct 12, 2009 35.80 36.10 35.43 35.71 769,713 -0.58(-1.60%)
Oct 09, 2009 35.94 36.29 35.91 36.29 269,000 +0.35(+0.97%)
Oct 08, 2009 35.90 36.28 35.83 35.94 430,340 +0.09(+0.25%)
Oct 07, 2009 35.76 36.02 35.65 35.85 259,967 -0.05(-0.14%)
Oct 06, 2009 35.62 35.96 35.60 35.90 461,812 +0.32(+0.90%)
Oct 05, 2009 35.13 35.58 34.75 35.58 598,977 +0.61(+1.74%)
Oct 02, 2009 35.50 35.57 34.97 34.97 453,808 -0.63(-1.77%)
Oct 01, 2009 35.98 36.12 35.59 35.60 506,483 -0.29(-0.81%)
Sep 30, 2009 36.24 36.25 35.70 35.89 499,320 -0.42(-1.16%)
Sep 29, 2009 36.00 36.31 35.89 36.31 635,374 +0.29(+0.81%)
Sep 28, 2009 35.69 36.10 35.67 36.02 469,330 +0.37(+1.04%)
Sep 25, 2009 35.79 35.97 35.60 35.65 421,464 -0.31(-0.86%)
Sep 24, 2009 36.15 36.49 35.82 35.96 361,756 -0.20(-0.55%)
Sep 23, 2009 36.37 36.75 36.09 36.16 447,458 +0.03(+0.08%)
Sep 22, 2009 36.06 36.31 36.04 36.13 360,979 +0.29(+0.81%)
Sep 21, 2009 35.58 36.27 35.50 35.84 758,941 +0.16(+0.45%)
Sep 18, 2009 35.87 35.87 35.58 35.68 629,679 -0.03(-0.08%)
Sep 17, 2009 35.88 35.88 35.58 35.71 439,740 +0.08(+0.23%)
Sep 16, 2009 35.23 35.97 35.02 35.63 736,141 +0.30(+0.84%)
Sep 15, 2009 35.00 35.40 34.83 35.33 367,038 +0.34(+0.97%)
Sep 14, 2009 34.50 34.99 34.45 34.99 429,589 +0.40(+1.16%)
Sep 11, 2009 34.67 34.95 34.49 34.59 466,378 -0.05(-0.14%)
Sep 10, 2009 34.14 34.66 33.98 34.64 576,801 +0.43(+1.26%)
Sep 09, 2009 33.87 34.41 33.82 34.21 526,815 +0.41(+1.21%)
Sep 08, 2009 34.28 34.28 33.72 33.80 716,877 -0.10(-0.29%)
Sep 04, 2009 33.71 33.93 33.46 33.90 377,221 +0.07(+0.21%)
Sep 03, 2009 33.78 33.94 33.43 33.83 454,381 +0.10(+0.30%)
Sep 02, 2009 33.78 34.05 33.61 33.73 440,794 -0.24(-0.71%)
Sep 01, 2009 34.31 34.73 33.79 33.97 608,255 -0.36(-1.05%)
Aug 31, 2009 34.30 34.60 34.20 34.33 394,928 -0.22(-0.64%)
Aug 28, 2009 34.65 34.77 34.20 34.55 711,036 +0.02(+0.06%)
Aug 27, 2009 34.86 35.24 34.24 34.53 668,730 -1.02(-2.87%)
Aug 26, 2009 35.77 35.89 35.32 35.55 536,889 -0.13(-0.36%)
Aug 25, 2009 36.04 36.20 35.64 35.68 580,061 -0.18(-0.50%)
Aug 24, 2009 35.51 36.06 35.50 35.86 522,362 +0.40(+1.13%)
Aug 21, 2009 34.75 35.50 34.57 35.46 543,835 +0.84(+2.43%)
Aug 20, 2009 33.97 34.66 33.97 34.62 307,261 +0.44(+1.29%)
Aug 19, 2009 34.13 34.26 33.82 34.18 371,922 +0.12(+0.35%)
Aug 18, 2009 33.96 34.09 33.80 34.06 255,593 +0.28(+0.83%)
Aug 17, 2009 33.68 34.02 33.67 33.78 278,753 -0.37(-1.08%)
Aug 14, 2009 34.27 34.50 33.71 34.15 334,673 -0.17(-0.50%)
Aug 13, 2009 34.67 34.89 34.07 34.32 447,564 -0.49(-1.41%)
Aug 12, 2009 33.88 35.03 33.88 34.81 478,579 +0.77(+2.26%)
Aug 11, 2009 34.00 34.34 33.60 34.04 215,374 -0.14(-0.41%)
Aug 10, 2009 33.94 34.18 33.45 34.18 343,328 +0.31(+0.92%)
Aug 07, 2009 32.78 33.96 32.78 33.87 727,028 +1.21(+3.70%)
Aug 06, 2009 34.15 34.15 32.62 32.66 867,203 -1.56(-4.56%)
Aug 05, 2009 34.27 34.36 33.50 34.22 428,349 -0.01(-0.03%)
Aug 04, 2009 33.97 34.29 33.75 34.23 617,286 +0.25(+0.74%)
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.