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 27, 2009 25.53 26.45 23.99 24.05 0 -2.80(-10.43%)
Feb 26, 2009 27.96 29.40 26.26 26.85 5,195,594 -9.77(-26.68%)
Feb 25, 2009 36.58 37.10 36.07 36.62 1,618,269 -0.70(-1.88%)
Feb 24, 2009 37.09 37.40 36.52 37.32 1,001,967 +0.66(+1.80%)
Feb 23, 2009 37.94 37.99 36.44 36.66 1,133,107 -0.73(-1.95%)
Feb 21, 2009 38.51 38.92 36.96 37.39 0 +0.00(+0.00%)
Feb 20, 2009 38.51 38.92 36.96 37.39 1,509,287 -1.25(-3.23%)
Feb 19, 2009 39.63 39.92 38.63 38.64 994,631 -0.76(-1.93%)
Feb 18, 2009 40.18 40.28 39.22 39.40 889,582 -0.56(-1.40%)
Feb 17, 2009 41.36 42.06 39.96 39.96 790,523 -2.10(-4.99%)
Feb 14, 2009 42.06 42.59 41.98 42.06 0 +0.00(+0.00%)
Feb 13, 2009 42.06 42.59 41.98 42.06 606,035 -0.06(-0.14%)
Feb 12, 2009 41.89 42.28 41.10 42.12 607,693 -0.35(-0.82%)
Feb 11, 2009 42.84 42.84 42.01 42.47 550,318 -0.07(-0.16%)
Feb 10, 2009 43.44 43.93 42.32 42.54 599,298 -1.39(-3.16%)
Feb 09, 2009 43.83 44.09 43.41 43.93 657,215 -0.10(-0.23%)
Feb 06, 2009 43.62 44.36 43.21 44.03 650,281 +0.46(+1.06%)
Feb 05, 2009 42.56 43.98 42.36 43.57 949,752 +0.94(+2.21%)
Feb 04, 2009 42.30 43.00 41.91 42.63 952,777 +0.70(+1.67%)
Feb 03, 2009 41.91 42.15 41.01 41.93 625,095 +0.41(+0.99%)
Feb 02, 2009 41.61 41.69 40.91 41.52 911,181 -0.23(-0.55%)
Jan 30, 2009 42.74 43.21 41.57 41.75 0 +0.06(+0.14%)
Jan 29, 2009 41.97 42.76 41.45 41.69 400,503 -0.43(-1.02%)
Jan 28, 2009 42.65 42.84 41.67 42.12 417,988 +0.09(+0.21%)
Jan 27, 2009 41.98 42.24 41.43 42.03 820,130 +0.13(+0.31%)
Jan 26, 2009 40.87 42.35 40.87 41.90 621,582 +0.92(+2.24%)
Jan 24, 2009 40.66 41.13 40.18 40.98 0 +0.00(+0.00%)
Jan 23, 2009 40.66 41.13 40.18 40.98 603,858 -0.31(-0.75%)
Jan 22, 2009 40.68 41.58 40.68 41.29 826,653 +0.03(+0.07%)
Jan 21, 2009 41.75 41.92 40.38 41.26 1,115,255 -0.37(-0.89%)
Jan 20, 2009 43.05 43.05 41.55 41.63 781,261 -1.52(-3.52%)
Jan 16, 2009 43.09 43.59 42.72 43.15 726,927 +0.51(+1.20%)
Jan 15, 2009 42.39 42.68 41.77 42.64 637,472 +0.11(+0.26%)
Jan 14, 2009 42.74 43.02 41.76 42.53 853,895 -0.69(-1.60%)
Jan 13, 2009 43.60 43.74 42.78 43.22 689,965 -0.46(-1.05%)
Jan 12, 2009 44.16 44.25 43.47 43.68 606,621 -0.32(-0.73%)
Jan 10, 2009 44.71 44.76 43.90 44.00 0 +0.00(+0.00%)
Jan 09, 2009 44.71 44.76 43.90 44.00 848,762 -0.41(-0.92%)
Jan 08, 2009 44.39 44.50 44.00 44.41 458,176 +0.04(+0.09%)
Jan 07, 2009 43.56 44.69 43.38 44.37 693,135 -0.01(-0.02%)
Jan 06, 2009 44.52 45.10 43.92 44.38 1,126,206 -0.06(-0.14%)
Jan 05, 2009 43.98 44.49 43.86 44.44 558,146 +0.21(+0.47%)
Jan 02, 2009 43.45 44.43 42.71 44.23 0 +1.25(+2.91%)
Jan 01, 2009 41.91 43.20 41.91 42.98 0 +0.00(+0.00%)
Dec 31, 2008 41.91 43.20 41.91 42.98 619,329 +0.82(+1.94%)
Dec 30, 2008 41.07 42.25 41.07 42.16 430,560 +0.93(+2.26%)
Dec 29, 2008 41.24 41.24 40.77 41.23 440,100 +0.10(+0.24%)
Dec 26, 2008 41.04 41.48 40.90 41.13 172,405 +0.16(+0.39%)
Dec 24, 2008 41.31 41.31 40.66 40.97 156,127 +0.16(+0.39%)
Dec 23, 2008 41.84 42.41 40.57 40.81 560,953 -0.69(-1.66%)
Dec 22, 2008 41.81 42.54 40.87 41.50 744,308 -0.19(-0.46%)
Dec 20, 2008 42.33 43.40 41.60 41.69 0 +0.00(+0.00%)
Dec 19, 2008 42.33 43.40 41.60 41.69 1,075,570 -0.84(-1.98%)
Dec 18, 2008 42.19 43.06 42.03 42.53 1,034,548 +0.30(+0.71%)
Dec 17, 2008 42.49 42.77 41.88 42.23 635,558 -0.33(-0.78%)
Dec 16, 2008 42.00 42.60 41.43 42.56 1,243,793 +0.69(+1.65%)
Dec 15, 2008 41.94 42.05 41.20 41.87 577,369 -0.09(-0.21%)
Dec 13, 2008 41.28 42.01 41.02 41.96 0 +0.00(+0.00%)
Dec 12, 2008 41.28 42.01 41.02 41.96 513,888 -0.28(-0.66%)
Dec 11, 2008 41.58 43.40 41.25 42.24 577,076 -0.01(-0.02%)
Dec 10, 2008 42.47 42.96 41.88 42.25 550,763 +0.06(+0.14%)
Dec 09, 2008 42.07 43.11 41.97 42.19 556,895 -0.20(-0.47%)
Dec 08, 2008 42.78 43.32 41.66 42.39 593,044 +0.31(+0.74%)
Dec 06, 2008 40.49 42.18 39.83 42.08 0 +0.00(+0.00%)
Dec 05, 2008 40.49 42.18 39.83 42.08 866,272 +0.73(+1.77%)
Dec 04, 2008 42.94 43.46 40.74 41.35 600,749 -1.95(-4.50%)
Dec 03, 2008 41.60 43.38 41.38 43.30 707,356 +0.63(+1.48%)
Dec 02, 2008 42.43 42.88 41.41 42.67 724,571 +0.96(+2.30%)
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.