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, 2014 77.85 77.85 77.85 0 -1.33(-1.68%)
Dec 30, 2014 80.46 80.46 78.82 79.18 620,390 -1.44(-1.79%)
Dec 29, 2014 79.73 80.88 79.73 80.62 452,987 +0.79(+0.99%)
Dec 26, 2014 78.06 79.88 78.02 79.83 286,611 +1.53(+1.95%)
Dec 24, 2014 78.30 78.30 78.30 0 +1.51(+1.97%)
Dec 23, 2014 76.82 77.24 76.68 76.79 214,785 -0.41(-0.53%)
Dec 22, 2014 76.52 77.46 76.18 77.20 387,711 +0.62(+0.81%)
Dec 19, 2014 77.02 77.84 76.58 76.58 995,014 -0.10(-0.13%)
Dec 18, 2014 76.00 76.72 75.65 76.68 404,339 +1.00(+1.32%)
Dec 17, 2014 75.00 75.87 74.64 75.68 371,634 +0.77(+1.03%)
Dec 16, 2014 75.43 74.91 322,290 +0.57(+0.77%)
Dec 15, 2014 74.26 74.89 73.74 74.34 405,075 +0.08(+0.11%)
Dec 12, 2014 75.48 76.02 74.22 74.26 497,817 -1.58(-2.08%)
Dec 11, 2014 75.60 76.36 75.60 75.84 419,271 +0.26(+0.34%)
Dec 10, 2014 76.18 76.47 75.50 75.58 331,606 -0.45(-0.59%)
Dec 09, 2014 75.12 76.08 75.10 76.03 374,297 +0.48(+0.64%)
Dec 08, 2014 74.92 76.20 74.92 75.55 325,547 +0.68(+0.91%)
Dec 05, 2014 74.50 75.01 74.28 74.87 531,947 -0.27(-0.36%)
Dec 04, 2014 74.23 75.27 73.83 75.14 475,805 +0.90(+1.21%)
Dec 03, 2014 73.84 74.34 73.54 74.24 413,928 +0.23(+0.31%)
Dec 02, 2014 73.23 74.10 72.94 74.01 511,735 +0.44(+0.60%)
Dec 01, 2014 72.86 74.09 72.47 73.57 573,231 +0.73(+1.00%)
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%)
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.