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 (%)
Dec 31, 2009 41.99 41.99 41.99 0 -0.72(-1.69%)
Dec 30, 2009 42.62 42.85 42.50 42.71 253,392 +0.06(+0.14%)
Dec 29, 2009 42.61 42.99 42.57 42.65 372,895 -0.16(-0.37%)
Dec 28, 2009 42.42 42.81 42.37 42.81 385,688 +0.34(+0.80%)
Dec 24, 2009 42.09 42.50 42.08 42.47 88,238 +0.29(+0.69%)
Dec 23, 2009 42.43 42.48 42.09 42.18 334,433 -0.04(-0.09%)
Dec 22, 2009 42.68 42.85 42.12 42.22 435,368 -0.35(-0.82%)
Dec 21, 2009 42.20 42.86 41.84 42.57 759,026 +0.52(+1.24%)
Dec 18, 2009 42.08 42.38 41.64 42.05 808,981 -0.02(-0.05%)
Dec 17, 2009 42.26 42.37 41.80 42.07 469,072 -0.31(-0.73%)
Dec 16, 2009 42.42 42.86 42.31 42.38 561,471 -0.07(-0.16%)
Dec 15, 2009 42.57 42.57 41.89 42.45 579,381 -0.27(-0.63%)
Dec 14, 2009 42.68 42.78 42.44 42.72 605,915 +0.26(+0.61%)
Dec 11, 2009 41.78 42.49 41.65 42.46 563,953 +0.76(+1.82%)
Dec 10, 2009 41.51 41.94 41.33 41.70 422,206 +0.23(+0.55%)
Dec 09, 2009 41.31 41.47 41.08 41.47 1,118,847 +0.15(+0.36%)
Dec 08, 2009 41.56 41.56 40.83 41.32 711,414 -0.23(-0.55%)
Dec 07, 2009 41.01 41.77 41.01 41.55 702,272 +0.51(+1.24%)
Dec 04, 2009 41.51 41.71 40.32 41.04 1,952,255 -0.23(-0.56%)
Dec 03, 2009 40.76 41.73 40.76 41.27 717,838 +0.50(+1.23%)
Dec 02, 2009 39.67 40.87 39.56 40.77 788,263 +1.20(+3.03%)
Dec 01, 2009 38.74 39.65 38.72 39.57 579,688 +1.03(+2.67%)
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%)
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.