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 26, 2010 44.55 45.14 44.02 44.08 899,771 -0.73(-1.63%)
Feb 25, 2010 44.33 44.94 43.99 44.81 943,240 -0.14(-0.31%)
Feb 24, 2010 45.11 45.32 44.35 44.95 813,499 -0.85(-1.86%)
Feb 23, 2010 45.71 45.99 45.45 45.80 1,301,425 -0.09(-0.20%)
Feb 22, 2010 45.94 46.55 45.74 45.89 869,078 +0.17(+0.37%)
Feb 19, 2010 44.52 45.79 44.45 45.72 1,027,217 +1.20(+2.70%)
Feb 18, 2010 43.58 44.68 43.50 44.52 787,958 +0.70(+1.60%)
Feb 17, 2010 42.88 44.08 42.74 43.82 2,664,745 +1.34(+3.15%)
Feb 16, 2010 41.11 42.57 41.11 42.48 853,046 +1.32(+3.21%)
Feb 12, 2010 41.16 41.16 41.16 0 -0.42(-1.01%)
Feb 11, 2010 40.86 41.60 40.53 41.58 379,422 +0.56(+1.37%)
Feb 10, 2010 41.10 41.28 40.66 41.02 369,399 -0.08(-0.19%)
Feb 09, 2010 41.22 41.76 40.96 41.10 526,916 +0.10(+0.24%)
Feb 08, 2010 41.22 41.38 40.76 41.00 512,558 -0.28(-0.68%)
Feb 05, 2010 41.70 41.70 40.73 41.28 889,263 -0.49(-1.17%)
Feb 04, 2010 42.31 42.38 41.72 41.77 664,878 -0.82(-1.93%)
Feb 03, 2010 42.51 42.71 42.10 42.59 602,192 -0.04(-0.09%)
Feb 02, 2010 42.17 42.65 41.74 42.63 775,159 +0.46(+1.09%)
Feb 01, 2010 41.90 42.23 41.50 42.17 336,044 +0.32(+0.76%)
Jan 29, 2010 42.19 42.70 41.79 41.85 759,754 -0.30(-0.71%)
Jan 28, 2010 42.63 42.75 42.03 42.15 482,253 -0.56(-1.31%)
Jan 27, 2010 42.53 42.73 41.96 42.71 497,375 +0.16(+0.38%)
Jan 26, 2010 42.30 42.75 41.99 42.55 532,194 +0.14(+0.33%)
Jan 25, 2010 42.12 42.46 41.70 42.41 591,118 +0.74(+1.78%)
Jan 22, 2010 42.94 42.94 41.60 41.67 858,496 -1.12(-2.62%)
Jan 21, 2010 42.46 43.34 41.76 42.79 1,423,072 +0.17(+0.40%)
Jan 20, 2010 41.59 42.71 41.34 42.62 1,169,885 +0.90(+2.16%)
Jan 19, 2010 41.40 41.82 41.35 41.72 437,040 +0.25(+0.60%)
Jan 15, 2010 41.47 41.47 41.47 0 -0.40(-0.96%)
Jan 14, 2010 41.43 42.00 41.36 41.87 423,083 +0.24(+0.58%)
Jan 13, 2010 41.25 41.76 40.83 41.63 555,352 +0.33(+0.80%)
Jan 12, 2010 41.29 41.84 41.15 41.30 446,978 -0.08(-0.19%)
Jan 11, 2010 40.99 41.45 40.91 41.38 570,706 +0.49(+1.20%)
Jan 08, 2010 41.11 41.15 40.68 40.89 717,942 -0.28(-0.68%)
Jan 07, 2010 41.70 41.78 41.05 41.17 693,603 -0.65(-1.55%)
Jan 06, 2010 41.50 42.01 41.50 41.82 420,330 +0.27(+0.65%)
Jan 05, 2010 42.15 42.33 41.39 41.55 667,955 -0.72(-1.70%)
Jan 04, 2010 42.19 42.91 42.16 42.27 639,853 +0.28(+0.67%)
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%)
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.