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, 2012 51.61 52.28 51.21 52.22 357,196 +0.61(+1.18%)
Dec 28, 2012 51.95 52.37 51.54 51.61 1,135,799 -0.62(-1.19%)
Dec 27, 2012 52.50 52.76 51.70 52.23 291,188 -0.35(-0.67%)
Dec 26, 2012 53.16 53.33 52.57 52.58 251,181 -0.51(-0.96%)
Dec 24, 2012 53.01 53.23 52.81 53.09 130,931 -0.17(-0.32%)
Dec 21, 2012 53.70 53.92 53.01 53.26 1,069,907 -0.86(-1.59%)
Dec 20, 2012 53.89 54.19 53.46 54.12 399,835 +0.48(+0.89%)
Dec 19, 2012 54.36 54.49 53.61 53.64 424,303 -0.80(-1.47%)
Dec 18, 2012 54.00 54.47 53.57 54.44 1,946,105 +0.52(+0.96%)
Dec 17, 2012 52.73 53.94 52.73 53.92 392,404 +1.05(+1.99%)
Dec 14, 2012 52.99 53.45 52.76 52.87 345,582 -0.48(-0.90%)
Dec 13, 2012 53.32 53.43 52.93 53.35 890,685 +0.11(+0.21%)
Dec 12, 2012 53.63 54.10 53.20 53.24 315,160 -0.32(-0.60%)
Dec 11, 2012 53.53 53.72 53.32 53.56 190,532 +0.09(+0.17%)
Dec 10, 2012 53.37 53.63 52.96 53.47 326,345 +0.10(+0.19%)
Dec 07, 2012 53.33 53.58 53.02 53.37 191,027 +0.08(+0.15%)
Dec 06, 2012 53.46 53.60 53.09 53.29 193,975 -0.22(-0.41%)
Dec 05, 2012 52.58 53.80 52.53 53.51 330,332 +0.96(+1.83%)
Dec 04, 2012 52.95 53.09 52.55 52.55 251,205 -0.62(-1.17%)
Nov 30, 2012 52.79 53.21 52.58 53.17 459,090 +0.38(+0.72%)
Nov 29, 2012 53.00 53.06 52.45 52.79 259,420 -0.05(-0.09%)
Nov 28, 2012 52.91 52.93 52.10 52.84 356,299 -0.51(-0.96%)
Nov 27, 2012 53.38 53.79 53.24 53.35 445,516 +0.06(+0.11%)
Nov 26, 2012 52.47 53.39 52.47 53.29 520,705 +0.69(+1.31%)
Nov 24, 2012 52.70 52.79 52.22 52.60 295,129 +0.00(+0.00%)
Nov 23, 2012 52.70 52.79 52.22 52.60 295,129 +0.02(+0.04%)
Nov 21, 2012 52.96 53.08 52.14 52.58 403,387 -0.29(-0.55%)
Nov 20, 2012 52.68 52.98 52.41 52.87 487,034 +0.12(+0.23%)
Nov 19, 2012 52.96 52.97 52.28 52.75 448,071 +0.10(+0.19%)
Nov 16, 2012 51.48 52.76 51.48 52.65 731,232 +1.23(+2.39%)
Nov 15, 2012 51.67 52.14 51.14 51.42 428,466 -0.34(-0.66%)
Nov 14, 2012 52.22 52.33 51.47 51.76 484,953 -0.41(-0.79%)
Nov 13, 2012 51.73 52.46 51.68 52.17 361,488 +0.27(+0.52%)
Nov 12, 2012 51.99 52.04 51.65 51.90 353,157 -0.10(-0.19%)
Nov 09, 2012 52.06 52.28 51.70 52.00 469,211 +0.00(+0.00%)
Nov 08, 2012 52.67 52.90 52.00 52.00 405,836 -0.30(-0.57%)
Nov 07, 2012 54.88 54.88 52.25 52.30 544,415 -1.96(-3.61%)
Nov 06, 2012 53.39 55.60 52.88 54.26 542,599 +1.38(+2.61%)
Nov 05, 2012 53.32 53.58 52.85 52.88 347,673 -0.67(-1.25%)
Nov 02, 2012 53.99 54.17 53.45 53.55 616,596 -0.40(-0.74%)
Nov 01, 2012 54.08 54.45 53.66 53.95 287,100 -0.09(-0.17%)
Oct 31, 2012 53.67 54.24 53.46 54.04 228,469 +0.47(+0.88%)
Oct 26, 2012 53.57 53.57 53.57 0 -0.28(-0.52%)
Oct 25, 2012 53.65 53.85 53.28 53.85 188,216 +0.33(+0.62%)
Oct 24, 2012 53.86 53.94 53.35 53.52 346,929 -0.28(-0.52%)
Oct 23, 2012 54.35 54.53 53.63 53.80 367,625 -1.38(-2.50%)
Oct 19, 2012 55.62 55.74 55.09 55.18 266,334 -0.43(-0.77%)
Oct 18, 2012 55.64 55.83 55.51 55.61 192,831 -0.16(-0.29%)
Oct 17, 2012 54.87 55.78 54.87 55.77 233,615 +0.98(+1.79%)
Oct 16, 2012 55.02 55.23 54.53 54.79 286,674 -0.12(-0.22%)
Oct 15, 2012 54.17 54.93 53.63 54.91 340,371 +0.43(+0.79%)
Oct 12, 2012 55.11 55.26 54.36 54.48 301,476 -0.47(-0.86%)
Oct 11, 2012 55.47 55.47 54.93 54.95 269,283 -0.34(-0.61%)
Oct 10, 2012 55.37 55.60 55.08 55.29 168,804 -0.03(-0.05%)
Oct 09, 2012 55.50 55.70 55.11 55.32 216,029 -0.20(-0.36%)
Oct 08, 2012 55.22 55.63 55.09 55.52 202,548 +0.32(+0.58%)
Oct 06, 2012 55.37 55.53 54.93 55.20 297,570 +0.00(+0.00%)
Oct 05, 2012 55.37 55.53 54.93 55.20 297,570 -0.03(-0.05%)
Oct 04, 2012 55.24 55.59 55.10 55.23 326,342 +0.17(+0.31%)
Oct 03, 2012 55.04 55.35 54.86 55.06 566,641 +0.03(+0.05%)
Oct 02, 2012 54.72 55.22 54.46 55.03 928,881 +0.41(+0.75%)
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.