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 30, 2009 38.21 38.54 38.06 38.54 568,289 +0.39(+1.02%)
Nov 27, 2009 37.89 38.52 37.85 38.15 268,768 -0.47(-1.22%)
Nov 25, 2009 38.88 38.97 37.82 38.62 570,429 -0.63(-1.61%)
Nov 24, 2009 38.75 39.25 38.74 39.25 594,679 +0.51(+1.32%)
Nov 23, 2009 38.51 39.02 38.51 38.74 554,438 +0.59(+1.55%)
Nov 20, 2009 38.09 38.39 38.05 38.15 645,153 -0.23(-0.60%)
Nov 19, 2009 38.55 38.71 38.11 38.38 545,362 -0.25(-0.65%)
Nov 18, 2009 38.63 38.96 38.48 38.63 502,575 -0.09(-0.23%)
Nov 17, 2009 38.69 38.73 38.40 38.72 495,676 -0.02(-0.05%)
Nov 16, 2009 38.53 38.85 38.35 38.74 459,335 +0.43(+1.12%)
Nov 13, 2009 37.86 38.34 37.74 38.31 714,794 +0.39(+1.03%)
Nov 12, 2009 37.51 38.78 37.46 37.92 723,475 -0.12(-0.32%)
Nov 11, 2009 37.71 38.09 37.46 38.04 656,456 +0.44(+1.17%)
Nov 10, 2009 36.92 37.68 36.89 37.60 649,972 +0.60(+1.62%)
Nov 09, 2009 36.00 37.00 35.93 37.00 853,611 +1.25(+3.50%)
Nov 06, 2009 35.37 36.03 35.37 35.75 681,373 +0.15(+0.42%)
Nov 05, 2009 35.45 35.63 35.23 35.60 652,094 +0.70(+2.01%)
Nov 04, 2009 34.86 35.43 34.77 34.90 501,028 +0.23(+0.66%)
Nov 03, 2009 34.23 34.77 34.20 34.67 477,835 +0.19(+0.55%)
Nov 02, 2009 34.78 35.04 34.22 34.48 617,180 -0.12(-0.35%)
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%)
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.