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 29, 2013 53.69 53.98 53.56 53.74 184,286 +0.04(+0.07%)
Nov 27, 2013 53.77 53.79 53.18 53.70 497,177 -0.08(-0.15%)
Nov 26, 2013 55.04 55.10 53.65 53.78 996,624 -1.49(-2.70%)
Nov 25, 2013 55.86 56.13 55.16 55.27 422,083 -1.13(-2.00%)
Nov 22, 2013 56.34 56.65 56.19 56.40 296,456 +0.06(+0.11%)
Nov 21, 2013 56.56 56.93 56.27 56.34 290,260 +0.04(+0.07%)
Nov 20, 2013 56.97 57.34 56.26 56.30 308,102 -0.63(-1.11%)
Nov 19, 2013 57.13 57.38 56.74 56.93 230,565 -0.16(-0.28%)
Nov 18, 2013 57.08 57.25 56.69 57.09 267,173 +0.02(+0.04%)
Nov 15, 2013 56.69 57.14 56.43 57.07 415,646 +0.28(+0.49%)
Nov 14, 2013 56.32 56.98 56.27 56.79 341,453 +1.08(+1.94%)
Nov 12, 2013 56.71 56.89 55.62 55.71 370,093 -1.18(-2.07%)
Nov 11, 2013 56.64 56.94 56.25 56.89 388,257 +0.25(+0.44%)
Nov 08, 2013 56.77 57.11 55.55 56.64 456,806 -0.48(-0.84%)
Nov 07, 2013 57.91 58.38 56.82 57.12 686,782 -1.68(-2.86%)
Nov 06, 2013 58.60 59.08 58.53 58.80 333,174 +0.29(+0.50%)
Nov 05, 2013 59.02 59.19 58.50 58.51 283,831 -0.73(-1.23%)
Nov 04, 2013 59.28 59.43 58.69 59.24 224,928 +0.13(+0.22%)
Nov 01, 2013 58.84 59.30 58.58 59.11 223,785 +0.43(+0.73%)
Oct 31, 2013 59.01 59.20 58.22 58.68 238,336 -0.27(-0.46%)
Oct 30, 2013 59.38 59.74 58.93 58.95 240,252 -0.19(-0.32%)
Oct 29, 2013 59.09 59.25 58.81 59.14 132,310 +0.16(+0.27%)
Oct 28, 2013 59.09 59.46 58.81 58.98 215,648 -0.15(-0.25%)
Oct 25, 2013 58.43 59.16 58.18 59.13 237,479 +0.59(+1.01%)
Oct 24, 2013 58.68 59.17 58.16 58.54 283,918 -0.14(-0.24%)
Oct 23, 2013 58.34 59.16 58.30 58.68 411,812 +0.32(+0.55%)
Oct 22, 2013 57.47 58.56 57.47 58.36 316,642 +0.97(+1.69%)
Oct 21, 2013 57.25 57.80 57.00 57.39 121,166 +0.00(+0.00%)
Oct 18, 2013 57.50 57.71 57.25 57.39 277,371 +0.03(+0.05%)
Oct 17, 2013 56.07 57.48 55.81 57.36 352,135 +1.22(+2.17%)
Oct 16, 2013 55.83 56.15 55.65 56.14 210,778 +0.57(+1.03%)
Oct 15, 2013 56.26 56.65 55.51 55.57 290,858 -0.95(-1.68%)
Oct 14, 2013 56.49 56.52 55.54 56.52 283,867 -0.32(-0.56%)
Oct 11, 2013 56.57 56.92 56.34 56.84 188,359 +0.19(+0.34%)
Oct 10, 2013 55.87 56.70 55.50 56.65 209,443 +1.03(+1.85%)
Oct 09, 2013 55.15 56.24 55.10 55.62 515,285 +0.44(+0.80%)
Oct 08, 2013 54.61 55.50 54.54 55.18 360,058 +0.43(+0.79%)
Oct 07, 2013 55.04 55.22 54.69 54.75 381,437 -0.59(-1.07%)
Oct 04, 2013 55.34 55.60 55.08 55.34 201,977 +0.06(+0.11%)
Oct 03, 2013 55.76 55.76 55.01 55.28 334,979 -0.62(-1.11%)
Oct 02, 2013 55.61 55.94 55.30 55.90 277,834 +0.13(+0.23%)
Oct 01, 2013 55.89 56.26 55.57 55.77 231,279 -0.05(-0.09%)
Sep 27, 2013 55.93 56.22 55.62 55.82 237,844 -0.37(-0.66%)
Sep 26, 2013 55.80 56.33 55.70 56.19 325,399 +0.50(+0.90%)
Sep 25, 2013 56.54 56.58 55.68 55.69 271,868 -0.77(-1.36%)
Sep 24, 2013 56.74 56.95 56.29 56.46 347,103 -0.17(-0.30%)
Sep 23, 2013 55.97 57.10 55.68 56.63 360,893 +0.64(+1.14%)
Sep 20, 2013 56.69 56.73 55.82 55.99 509,795 -0.70(-1.23%)
Sep 19, 2013 56.48 56.87 56.26 56.69 457,251 +0.25(+0.44%)
Sep 18, 2013 55.09 56.51 54.66 56.44 402,436 +1.45(+2.64%)
Sep 17, 2013 54.50 55.09 54.39 54.99 434,915 +0.65(+1.20%)
Sep 16, 2013 54.74 54.95 54.04 54.34 494,995 +0.30(+0.56%)
Sep 13, 2013 53.90 54.38 53.81 54.04 365,806 +0.17(+0.32%)
Sep 12, 2013 54.50 54.68 53.80 53.87 383,195 -0.46(-0.85%)
Sep 11, 2013 54.95 54.95 54.07 54.33 444,270 -0.64(-1.16%)
Sep 10, 2013 55.07 55.18 54.62 54.97 395,715 +0.12(+0.22%)
Sep 09, 2013 54.69 55.02 54.54 54.85 340,860 +0.16(+0.29%)
Sep 06, 2013 55.22 55.58 54.63 54.69 582,684 -0.09(-0.16%)
Sep 05, 2013 55.02 55.16 54.41 54.78 652,403 -0.26(-0.47%)
Sep 04, 2013 54.54 55.11 54.33 55.04 701,499 +0.45(+0.82%)
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.