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 (%)
Nov 28, 2008 43.51 44.68 43.47 44.18 719,338 +1.68(+3.95%)
Nov 26, 2008 41.93 43.10 41.93 42.50 978,560 -1.12(-2.57%)
Nov 25, 2008 45.85 46.79 42.74 43.62 3,130,596 -1.29(-2.87%)
Nov 24, 2008 44.45 45.86 42.89 44.91 1,222,122 +0.44(+0.99%)
Nov 21, 2008 41.00 44.48 40.78 44.47 1,595,649 +3.83(+9.42%)
Nov 20, 2008 42.89 42.89 40.10 40.64 1,624,412 -1.78(-4.20%)
Nov 19, 2008 43.73 44.68 42.25 42.42 889,022 -1.55(-3.53%)
Nov 18, 2008 43.32 44.50 42.26 43.97 1,093,870 +1.10(+2.57%)
Nov 17, 2008 42.90 43.87 42.00 42.87 995,390 -0.51(-1.18%)
Nov 14, 2008 42.99 45.12 41.26 43.38 1,406,367 -2.41(-5.26%)
Nov 13, 2008 42.98 46.02 42.70 45.79 1,364,065 +3.08(+7.21%)
Nov 12, 2008 42.48 43.53 42.13 42.71 879,663 -0.68(-1.57%)
Nov 11, 2008 43.78 44.13 42.39 43.39 808,518 -1.06(-2.38%)
Nov 10, 2008 45.01 45.25 43.51 44.45 615,135 -0.43(-0.96%)
Nov 07, 2008 44.02 44.88 43.38 44.88 695,462 +1.26(+2.89%)
Nov 06, 2008 44.57 46.00 42.29 43.62 1,584,979 -4.30(-8.97%)
Nov 05, 2008 48.36 49.02 47.78 47.92 447,491 -0.96(-1.96%)
Nov 04, 2008 49.64 50.28 48.04 48.88 414,608 +0.24(+0.49%)
Nov 03, 2008 47.93 48.87 47.26 48.64 452,753 +0.97(+2.03%)
Oct 31, 2008 46.48 48.64 46.12 47.67 795,238 +0.93(+1.99%)
Oct 30, 2008 46.04 46.99 44.88 46.74 699,088 +1.66(+3.68%)
Oct 29, 2008 47.02 47.10 45.08 45.08 593,213 -2.29(-4.83%)
Oct 28, 2008 43.60 47.37 41.63 47.37 1,153,849 +4.87(+11.46%)
Oct 27, 2008 43.24 43.82 42.49 42.50 712,566 -1.62(-3.67%)
Oct 25, 2008 42.48 45.17 41.98 44.12 0 +0.00(+0.00%)
Oct 24, 2008 42.48 45.17 41.98 44.12 898,162 -0.91(-2.02%)
Oct 23, 2008 42.51 45.98 42.36 45.03 1,073,903 +2.10(+4.89%)
Oct 22, 2008 44.54 44.54 41.54 42.93 765,288 -1.90(-4.24%)
Oct 21, 2008 46.27 46.36 44.44 44.83 489,733 -1.95(-4.17%)
Oct 20, 2008 43.46 46.93 42.69 46.78 510,932 +3.70(+8.59%)
Oct 17, 2008 42.18 45.07 40.90 43.08 609,967 +0.03(+0.07%)
Oct 16, 2008 42.10 43.33 40.07 43.05 784,791 +0.66(+1.56%)
Oct 15, 2008 44.51 44.73 42.39 42.39 566,566 -3.00(-6.61%)
Oct 14, 2008 46.43 47.47 43.25 45.39 798,591 +0.04(+0.09%)
Oct 13, 2008 42.40 45.57 41.35 45.35 627,226 +4.30(+10.48%)
Oct 10, 2008 41.62 41.89 36.91 41.05 1,503,518 -1.57(-3.68%)
Oct 09, 2008 46.53 46.69 42.46 42.62 1,031,553 -3.21(-7.00%)
Oct 08, 2008 45.00 47.35 44.37 45.83 1,179,437 +0.28(+0.61%)
Oct 07, 2008 47.50 47.77 45.55 45.55 1,019,706 -1.43(-3.04%)
Oct 06, 2008 49.14 49.64 45.61 46.98 878,406 -3.05(-6.10%)
Oct 04, 2008 50.69 51.47 49.50 50.03 0 +0.00(+0.00%)
Oct 03, 2008 50.69 51.47 49.50 50.03 465,349 -0.17(-0.34%)
Oct 02, 2008 50.47 50.95 49.80 50.20 532,934 -0.25(-0.50%)
Oct 01, 2008 49.58 50.58 49.21 50.45 417,986 +0.51(+1.02%)
Sep 30, 2008 51.39 51.39 49.29 49.94 594,464 -0.52(-1.03%)
Sep 29, 2008 52.27 52.75 50.19 50.46 793,983 -2.36(-4.47%)
Sep 27, 2008 52.40 53.20 51.99 52.82 0 +0.00(+0.00%)
Sep 26, 2008 52.40 53.20 51.99 52.82 0 -0.15(-0.28%)
Sep 25, 2008 51.89 53.25 51.68 52.97 439,600 +1.17(+2.26%)
Sep 24, 2008 51.27 51.96 50.81 51.80 541,654 +0.46(+0.90%)
Sep 23, 2008 51.20 52.27 50.91 51.34 469,832 -0.40(-0.77%)
Sep 22, 2008 52.49 53.00 51.55 51.74 495,900 -1.12(-2.12%)
Sep 19, 2008 51.80 53.18 51.01 52.86 0 +1.26(+2.44%)
Sep 18, 2008 49.60 52.15 49.16 51.60 1,216,791 +2.55(+5.20%)
Sep 17, 2008 50.75 51.67 48.88 49.05 1,059,238 -2.06(-4.03%)
Sep 16, 2008 52.40 52.45 49.33 51.11 1,317,850 -1.49(-2.83%)
Sep 15, 2008 52.59 53.92 52.26 52.60 534,966 -0.84(-1.57%)
Sep 12, 2008 53.09 53.70 52.84 53.44 459,810 +0.24(+0.45%)
Sep 11, 2008 51.79 53.22 51.24 53.20 558,366 +1.23(+2.37%)
Sep 10, 2008 52.22 52.75 51.82 51.97 596,217 +0.00(+0.00%)
Sep 09, 2008 52.05 52.72 51.93 51.97 634,216 -0.37(-0.71%)
Sep 08, 2008 51.31 52.61 51.28 52.34 564,884 +1.42(+2.79%)
Sep 06, 2008 50.85 51.03 50.50 50.92 0 +0.00(+0.00%)
Sep 05, 2008 50.85 51.03 50.50 50.92 0 -0.19(-0.37%)
Sep 04, 2008 51.81 51.82 50.82 51.11 504,114 -0.74(-1.43%)
Sep 03, 2008 51.97 52.16 51.43 51.85 671,073 -0.18(-0.35%)
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.