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, 2010 48.31 48.78 48.17 48.70 842,238 +0.05(+0.10%)
Nov 29, 2010 48.69 48.89 48.02 48.65 860,180 -0.42(-0.86%)
Nov 26, 2010 49.14 49.56 48.92 49.07 596,367 -0.99(-1.98%)
Nov 24, 2010 50.19 50.06 50.06 50.06 1,147,669 +0.21(+0.42%)
Nov 23, 2010 50.32 50.40 49.80 49.85 797,297 -1.04(-2.04%)
Nov 22, 2010 50.39 51.02 50.17 50.89 1,519,064 +0.49(+0.97%)
Nov 19, 2010 50.46 50.74 50.03 50.40 1,725,802 -0.19(-0.38%)
Nov 18, 2010 51.07 51.17 50.56 50.59 1,643,849 -0.03(-0.06%)
Nov 17, 2010 50.31 50.82 50.31 50.62 351,776 +0.09(+0.18%)
Nov 16, 2010 51.12 51.28 50.15 50.53 542,299 -0.95(-1.85%)
Nov 15, 2010 51.37 51.81 51.33 51.48 471,861 +0.35(+0.68%)
Nov 12, 2010 51.54 51.62 50.94 51.13 406,004 -0.57(-1.10%)
Nov 11, 2010 51.69 51.88 51.52 51.70 458,026 -0.22(-0.42%)
Nov 10, 2010 52.10 52.10 51.42 51.92 382,957 -0.17(-0.33%)
Nov 09, 2010 52.48 52.59 51.83 52.09 519,095 -1.10(-2.07%)
Nov 08, 2010 53.22 53.42 52.25 53.19 705,767 -0.13(-0.24%)
Nov 05, 2010 53.73 53.97 53.13 53.32 396,309 -0.38(-0.71%)
Nov 04, 2010 53.95 54.45 53.44 53.70 522,266 +0.40(+0.75%)
Nov 03, 2010 53.49 53.49 52.76 53.30 471,523 -0.20(-0.37%)
Nov 02, 2010 53.27 53.77 53.27 53.50 407,145 +0.66(+1.25%)
Nov 01, 2010 53.57 53.72 52.40 52.84 349,450 -0.35(-0.66%)
Oct 29, 2010 52.30 53.22 52.20 53.19 402,965 +0.16(+0.30%)
Oct 28, 2010 52.87 53.26 52.74 53.03 378,169 +0.50(+0.95%)
Oct 27, 2010 52.62 52.62 51.77 52.53 526,000 -0.65(-1.22%)
Oct 25, 2010 53.64 53.89 53.14 53.18 339,744 -0.21(-0.39%)
Oct 22, 2010 53.50 53.76 53.04 53.39 273,726 +0.04(+0.07%)
Oct 21, 2010 53.60 53.92 52.96 53.35 245,422 -0.13(-0.24%)
Oct 20, 2010 53.08 53.80 52.87 53.48 349,922 +0.55(+1.04%)
Oct 19, 2010 52.97 53.28 52.60 52.93 561,380 -0.38(-0.71%)
Oct 18, 2010 53.00 53.58 52.98 53.31 274,754 +0.12(+0.23%)
Oct 15, 2010 52.87 53.22 52.71 53.19 416,619 +0.57(+1.08%)
Oct 14, 2010 52.54 52.71 52.28 52.62 483,999 +0.17(+0.32%)
Oct 13, 2010 52.63 52.69 52.28 52.45 687,432 -0.13(-0.25%)
Oct 12, 2010 52.89 52.96 52.43 52.58 401,656 -0.49(-0.92%)
Oct 11, 2010 53.04 53.33 52.91 53.07 239,402 +0.00(+0.00%)
Oct 08, 2010 53.07 53.16 52.55 53.07 288,821 +0.35(+0.66%)
Oct 07, 2010 52.74 53.07 52.46 52.72 341,599 +0.09(+0.17%)
Oct 06, 2010 52.72 52.98 52.20 52.63 401,662 -0.34(-0.64%)
Oct 05, 2010 52.39 53.08 52.25 52.97 479,391 +0.94(+1.81%)
Oct 04, 2010 52.11 52.50 51.67 52.03 461,288 -0.29(-0.55%)
Oct 01, 2010 52.32 52.45 51.95 52.32 387,031 +0.26(+0.51%)
Sep 30, 2010 52.06 52.74 51.94 52.06 5,587 -0.09(-0.18%)
Sep 29, 2010 52.11 52.35 51.78 52.15 540,395 -0.12(-0.23%)
Sep 28, 2010 51.80 52.39 51.56 52.27 729,617 +0.46(+0.89%)
Sep 27, 2010 51.35 52.00 51.15 51.81 431,086 +0.41(+0.80%)
Sep 24, 2010 50.68 51.40 50.57 51.40 456,730 +1.28(+2.55%)
Sep 23, 2010 50.27 50.65 50.02 50.12 358,853 -0.61(-1.20%)
Sep 22, 2010 50.78 51.24 50.47 50.73 458,723 +0.09(+0.18%)
Sep 21, 2010 50.84 51.13 50.50 50.64 524,710 -0.18(-0.35%)
Sep 20, 2010 50.11 50.93 50.11 50.82 366,888 +0.85(+1.70%)
Sep 17, 2010 49.97 50.49 49.70 49.97 542,377 -0.78(-1.54%)
Sep 15, 2010 50.56 50.84 50.21 50.75 406,357 +0.13(+0.26%)
Sep 14, 2010 50.29 50.89 50.10 50.62 454,390 +0.30(+0.60%)
Sep 13, 2010 50.17 50.50 49.92 50.32 345,916 +0.60(+1.21%)
Sep 10, 2010 49.79 49.95 49.24 49.72 398,045 -0.08(-0.16%)
Sep 09, 2010 49.82 50.03 49.67 49.80 577,445 +0.44(+0.89%)
Sep 08, 2010 50.18 50.46 49.36 49.36 1,100,683 -0.83(-1.65%)
Sep 07, 2010 49.80 50.35 49.80 50.19 351,519 -0.02(-0.04%)
Sep 03, 2010 49.93 50.23 49.42 50.21 642,269 +0.55(+1.11%)
Sep 02, 2010 49.92 50.05 49.39 49.66 626,553 -0.31(-0.62%)
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.