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 (%)
Feb 29, 2008 47.22 47.22 45.78 45.93 419,332 -1.58(-3.33%)
Feb 28, 2008 47.59 47.84 47.13 47.51 546,311 -0.23(-0.48%)
Feb 27, 2008 49.00 49.00 47.70 47.74 573,629 -1.74(-3.52%)
Feb 26, 2008 49.13 49.61 48.93 49.48 554,640 +0.36(+0.73%)
Feb 25, 2008 48.97 49.36 48.45 49.12 581,447 +0.28(+0.57%)
Feb 22, 2008 48.56 48.89 47.95 48.84 558,357 +0.53(+1.10%)
Feb 21, 2008 48.94 49.05 48.16 48.31 442,086 -0.57(-1.17%)
Feb 20, 2008 48.47 49.54 48.04 48.88 835,832 +0.21(+0.43%)
Feb 19, 2008 48.71 49.46 48.50 48.67 325,200 +0.29(+0.60%)
Feb 18, 2008 48.16 48.52 47.83 48.38 0 +0.00(+0.00%)
Feb 15, 2008 48.16 48.52 47.83 48.38 311,004 +0.02(+0.04%)
Feb 14, 2008 48.61 49.45 48.16 48.36 338,968 -0.37(-0.76%)
Feb 13, 2008 49.40 49.57 48.48 48.73 391,845 -0.46(-0.94%)
Feb 12, 2008 49.48 49.48 48.84 49.19 452,800 -0.14(-0.28%)
Feb 11, 2008 49.63 49.63 48.97 49.33 352,011 -0.08(-0.16%)
Feb 08, 2008 49.40 49.95 49.27 49.41 211,800 -0.55(-1.10%)
Feb 07, 2008 50.02 50.05 49.39 49.96 431,204 -0.11(-0.22%)
Feb 06, 2008 50.00 50.53 49.89 50.07 411,158 +0.60(+1.21%)
Feb 05, 2008 50.62 50.80 49.47 49.47 382,150 -1.72(-3.36%)
Feb 04, 2008 50.14 51.53 49.95 51.19 496,150 +1.11(+2.22%)
Feb 01, 2008 48.73 50.08 48.54 50.08 597,872 +1.46(+3.00%)
Jan 31, 2008 47.61 49.34 47.47 48.62 613,425 +0.55(+1.14%)
Jan 30, 2008 48.30 49.05 47.83 48.07 438,146 -0.14(-0.29%)
Jan 29, 2008 48.76 48.76 48.02 48.21 445,380 -0.14(-0.29%)
Jan 28, 2008 47.69 48.41 47.61 48.35 317,906 +0.87(+1.83%)
Jan 25, 2008 49.14 49.14 47.35 47.48 464,029 -1.01(-2.08%)
Jan 24, 2008 50.64 50.69 48.49 48.49 669,689 -1.81(-3.60%)
Jan 23, 2008 47.51 50.55 47.30 50.30 825,791 +2.14(+4.44%)
Jan 22, 2008 48.03 48.80 47.01 48.16 814,705 -1.13(-2.29%)
Jan 21, 2008 50.11 50.72 49.03 49.29 0 +0.00(+0.00%)
Jan 18, 2008 50.11 50.72 49.03 49.29 633,702 -0.86(-1.71%)
Jan 17, 2008 51.15 51.24 49.94 50.15 712,305 -0.95(-1.86%)
Jan 16, 2008 51.00 51.54 50.74 51.10 628,811 -0.09(-0.18%)
Jan 15, 2008 51.45 51.84 51.19 51.19 559,530 -0.61(-1.18%)
Jan 14, 2008 52.50 52.50 51.70 51.80 320,459 -0.28(-0.54%)
Jan 11, 2008 52.26 52.65 52.05 52.08 436,297 -0.52(-0.99%)
Jan 10, 2008 52.59 53.26 52.29 52.60 520,200 -0.27(-0.51%)
Jan 09, 2008 51.75 52.87 51.51 52.87 530,420 +1.14(+2.20%)
Jan 08, 2008 51.99 52.47 51.73 51.73 489,303 -0.11(-0.21%)
Jan 07, 2008 50.79 51.84 50.44 51.84 498,433 +1.54(+3.06%)
Jan 04, 2008 50.56 50.70 50.18 50.30 426,799 -0.13(-0.26%)
Jan 03, 2008 50.93 51.00 50.43 50.43 389,364 -0.33(-0.65%)
Jan 02, 2008 51.63 51.91 50.68 50.76 462,400 -0.93(-1.80%)
Jan 01, 2008 51.88 51.94 51.58 51.69 268,444 +0.00(+0.00%)
Dec 31, 2007 51.88 51.94 51.58 51.69 268,444 -0.28(-0.54%)
Dec 28, 2007 51.50 51.99 51.43 51.97 411,597 +0.33(+0.64%)
Dec 27, 2007 51.69 51.98 51.41 51.64 416,425 -0.09(-0.17%)
Dec 26, 2007 52.08 52.19 51.65 51.73 280,332 -0.27(-0.52%)
Dec 24, 2007 51.81 52.43 51.81 52.00 127,455 -0.14(-0.27%)
Dec 21, 2007 51.40 52.18 51.40 52.14 683,713 +0.73(+1.42%)
Dec 20, 2007 51.17 51.41 50.41 51.41 827,064 +0.70(+1.38%)
Dec 19, 2007 50.84 51.01 50.40 50.71 585,365 +0.15(+0.30%)
Dec 18, 2007 50.77 50.77 50.29 50.56 739,806 +0.37(+0.74%)
Dec 17, 2007 50.79 50.82 50.02 50.19 504,960 -0.72(-1.41%)
Dec 14, 2007 52.10 52.21 50.91 50.91 372,700 -1.32(-2.53%)
Dec 13, 2007 51.74 52.37 51.51 52.23 423,130 +0.34(+0.66%)
Dec 12, 2007 52.58 52.58 51.37 51.89 693,900 +0.56(+1.09%)
Dec 11, 2007 52.15 52.31 51.18 51.33 459,401 -0.64(-1.23%)
Dec 10, 2007 51.98 52.06 51.78 51.97 281,200 +0.09(+0.17%)
Dec 07, 2007 52.31 52.45 51.75 51.88 454,476 -0.36(-0.69%)
Dec 06, 2007 52.34 52.34 51.75 52.24 316,240 -0.12(-0.23%)
Dec 05, 2007 51.99 52.53 51.95 52.36 443,325 +0.58(+1.12%)
Dec 04, 2007 51.51 52.10 51.51 51.78 515,256 +0.06(+0.12%)
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.