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, 2014 71.98 73.19 71.98 72.84 151,758 +0.97(+1.35%)
Nov 26, 2014 71.87 71.87 71.87 0 +0.09(+0.13%)
Nov 25, 2014 71.98 72.08 71.51 71.78 359,222 -0.22(-0.31%)
Nov 24, 2014 72.37 72.60 71.69 72.00 389,266 -1.11(-1.52%)
Nov 21, 2014 73.26 73.45 72.54 73.11 613,187 -0.02(-0.03%)
Nov 20, 2014 72.64 73.21 72.64 73.13 459,111 +0.00(+0.00%)
Nov 19, 2014 72.55 73.14 72.21 73.13 650,089 +0.13(+0.18%)
Nov 18, 2014 72.37 73.04 72.34 73.00 486,526 +0.46(+0.63%)
Nov 17, 2014 71.28 72.89 71.28 72.54 333,462 +0.96(+1.34%)
Nov 14, 2014 70.95 71.83 70.75 71.58 475,788 +0.28(+0.39%)
Nov 13, 2014 71.88 72.00 71.10 71.30 331,534 -0.50(-0.70%)
Nov 12, 2014 72.25 72.63 71.13 71.80 507,501 -1.05(-1.44%)
Nov 11, 2014 72.43 72.92 71.99 72.85 389,374 +0.20(+0.28%)
Nov 10, 2014 71.99 72.84 71.82 72.65 609,978 +0.65(+0.90%)
Nov 07, 2014 71.66 72.23 71.24 72.00 487,778 -0.34(-0.47%)
Nov 06, 2014 72.79 73.42 71.38 72.34 640,708 -1.68(-2.27%)
Nov 05, 2014 72.67 74.12 72.06 74.02 529,331 +1.68(+2.32%)
Nov 04, 2014 72.52 73.18 72.05 72.34 327,851 -0.48(-0.66%)
Nov 03, 2014 72.81 73.07 72.37 72.82 286,880 +0.14(+0.19%)
Oct 31, 2014 73.12 73.12 72.21 72.68 420,302 -0.25(-0.34%)
Oct 30, 2014 70.51 72.95 70.50 72.93 507,306 +2.50(+3.55%)
Oct 29, 2014 70.60 71.03 69.56 70.43 354,435 -0.35(-0.49%)
Oct 28, 2014 70.40 70.88 69.94 70.78 409,859 +0.31(+0.44%)
Oct 27, 2014 70.08 70.52 69.86 70.47 383,232 +0.42(+0.60%)
Oct 24, 2014 69.67 70.15 69.52 70.05 561,482 +0.38(+0.55%)
Oct 23, 2014 69.75 69.90 69.20 69.67 429,341 +0.30(+0.43%)
Oct 22, 2014 69.74 69.37 559,077 +0.43(+0.62%)
Oct 21, 2014 69.46 69.50 68.82 68.94 584,091 -0.51(-0.73%)
Oct 20, 2014 68.68 69.51 68.41 69.45 319,533 +0.73(+1.06%)
Oct 17, 2014 68.85 69.00 67.83 68.72 422,004 +0.21(+0.31%)
Oct 16, 2014 68.48 68.84 68.18 68.51 804,923 -0.74(-1.07%)
Oct 15, 2014 68.42 69.53 68.39 69.25 930,458 +0.50(+0.73%)
Oct 14, 2014 67.65 69.40 67.47 68.75 457,039 +1.13(+1.67%)
Oct 13, 2014 67.02 68.34 66.98 67.62 286,289 +0.60(+0.90%)
Oct 10, 2014 66.31 67.60 66.31 67.02 301,306 +1.00(+1.51%)
Oct 09, 2014 66.73 67.40 65.94 66.02 358,522 -0.68(-1.02%)
Oct 08, 2014 65.41 67.40 65.41 66.70 442,325 +1.25(+1.91%)
Oct 07, 2014 65.06 65.95 65.06 65.45 397,441 +0.07(+0.11%)
Oct 06, 2014 65.76 66.10 65.34 65.38 300,740 -0.24(-0.37%)
Oct 03, 2014 65.60 65.83 64.97 65.62 351,319 +0.46(+0.71%)
Oct 02, 2014 64.84 65.60 64.84 65.16 233,056 +0.12(+0.18%)
Oct 01, 2014 64.63 65.61 64.63 65.04 368,348 +0.22(+0.34%)
Sep 30, 2014 64.88 65.48 64.65 64.82 360,750 +0.01(+0.02%)
Sep 29, 2014 64.63 64.90 64.49 64.81 173,114 -0.10(-0.15%)
Sep 26, 2014 64.84 65.17 64.48 64.91 274,509 +0.03(+0.05%)
Sep 25, 2014 65.07 65.64 64.87 64.88 259,182 -0.36(-0.55%)
Sep 24, 2014 65.76 65.95 65.21 65.24 428,939 -0.54(-0.82%)
Sep 23, 2014 66.63 66.63 65.75 65.78 325,458 -0.84(-1.26%)
Sep 22, 2014 66.77 66.98 66.13 66.62 462,061 -0.15(-0.22%)
Sep 19, 2014 67.01 67.27 66.68 66.77 652,999 +0.06(+0.09%)
Sep 18, 2014 67.42 67.55 66.51 66.71 155,386 -0.76(-1.13%)
Sep 17, 2014 68.02 68.13 67.17 67.47 163,419 -0.22(-0.33%)
Sep 16, 2014 67.02 68.15 67.02 67.69 245,494 +0.45(+0.67%)
Sep 15, 2014 66.60 67.34 66.60 67.24 246,844 +0.65(+0.98%)
Sep 12, 2014 67.67 67.67 66.41 66.59 206,431 -1.37(-2.02%)
Sep 11, 2014 67.27 68.00 66.98 67.96 113,679 +0.65(+0.97%)
Sep 10, 2014 67.18 67.85 66.94 67.31 159,265 +0.02(+0.03%)
Sep 09, 2014 67.95 67.95 67.27 67.29 188,653 -0.98(-1.44%)
Sep 08, 2014 68.25 68.55 67.67 68.27 385,026 -0.23(-0.34%)
Sep 05, 2014 67.86 68.51 67.82 68.50 267,241 +0.71(+1.05%)
Sep 04, 2014 67.40 67.79 67.23 67.79 320,627 +0.27(+0.40%)
Sep 03, 2014 66.99 67.63 66.99 67.52 282,861 +0.55(+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.