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 28, 2011 48.65 49.18 48.61 48.97 691,522 +0.45(+0.93%)
Feb 25, 2011 48.62 48.62 48.23 48.52 391,334 +0.10(+0.21%)
Feb 24, 2011 48.18 49.07 48.18 48.42 965,123 -0.21(-0.43%)
Feb 23, 2011 49.46 49.57 48.58 48.63 862,680 -0.82(-1.66%)
Feb 22, 2011 48.99 49.66 48.99 49.45 779,922 +0.11(+0.22%)
Feb 18, 2011 49.21 49.35 49.03 49.34 602,085 +0.13(+0.26%)
Feb 17, 2011 48.88 49.28 48.85 49.21 510,823 +0.33(+0.68%)
Feb 16, 2011 49.43 49.67 48.85 48.88 540,968 -0.45(-0.91%)
Feb 15, 2011 49.25 49.52 49.07 49.33 393,032 +0.08(+0.16%)
Feb 14, 2011 49.27 49.31 48.85 49.25 563,689 +0.00(+0.00%)
Feb 11, 2011 49.28 49.56 49.13 49.25 443,358 -0.15(-0.30%)
Feb 10, 2011 48.74 49.45 48.59 49.40 618,493 +0.66(+1.35%)
Feb 09, 2011 48.66 48.86 48.45 48.74 446,037 +0.08(+0.16%)
Feb 08, 2011 48.51 48.67 48.31 48.66 312,110 +0.18(+0.37%)
Feb 07, 2011 48.32 48.48 48.19 48.48 1,429,003 +0.26(+0.54%)
Feb 04, 2011 48.31 48.36 48.03 48.22 1,405,436 -0.02(-0.04%)
Feb 03, 2011 48.06 48.35 47.84 48.24 1,466,679 +0.27(+0.56%)
Feb 02, 2011 48.09 48.14 47.85 47.97 384,639 -0.18(-0.37%)
Feb 01, 2011 47.77 48.31 47.66 48.15 497,598 +0.56(+1.18%)
Jan 31, 2011 48.58 48.58 47.58 47.59 654,633 -0.12(-0.25%)
Jan 28, 2011 48.71 48.80 47.62 47.71 470,264 -0.88(-1.81%)
Jan 27, 2011 48.36 48.76 48.05 48.59 501,082 +0.29(+0.60%)
Jan 26, 2011 48.25 48.40 47.89 48.30 523,994 +0.13(+0.27%)
Jan 25, 2011 48.03 48.26 47.77 48.17 348,234 +0.09(+0.19%)
Jan 24, 2011 48.07 48.38 47.92 48.08 520,658 +0.07(+0.15%)
Jan 21, 2011 48.78 48.78 47.84 48.01 612,171 -0.31(-0.64%)
Jan 20, 2011 48.20 48.59 48.04 48.32 395,269 +0.07(+0.15%)
Jan 19, 2011 48.27 48.40 47.92 48.25 423,221 +0.02(+0.04%)
Jan 18, 2011 47.91 48.32 47.91 48.23 479,060 +0.26(+0.54%)
Jan 14, 2011 47.70 48.20 47.65 47.97 408,531 +0.25(+0.52%)
Jan 13, 2011 48.00 48.09 47.62 47.72 446,254 -0.34(-0.71%)
Jan 12, 2011 48.34 48.47 47.92 48.06 380,674 -0.05(-0.10%)
Jan 11, 2011 47.93 48.11 47.67 48.11 637,070 +0.32(+0.67%)
Jan 10, 2011 48.32 48.34 47.51 47.79 479,303 -0.51(-1.06%)
Jan 07, 2011 48.37 48.48 47.82 48.30 1,113,203 +0.09(+0.19%)
Jan 06, 2011 48.30 48.34 47.66 48.21 623,877 -0.04(-0.08%)
Jan 05, 2011 48.70 48.79 48.23 48.25 594,429 -0.54(-1.11%)
Jan 04, 2011 49.02 49.07 48.60 48.79 824,439 -0.09(-0.18%)
Jan 03, 2011 48.83 49.11 48.51 48.88 448,008 +0.37(+0.76%)
Dec 31, 2010 48.75 48.97 48.50 48.51 330,913 -0.30(-0.61%)
Dec 30, 2010 49.03 49.15 48.62 48.81 351,950 -0.22(-0.45%)
Dec 29, 2010 49.12 49.21 48.95 49.03 299,887 -0.09(-0.18%)
Dec 28, 2010 49.12 49.24 48.76 49.12 392,563 -0.01(-0.02%)
Dec 27, 2010 49.15 49.25 49.05 49.13 229,258 -0.07(-0.14%)
Dec 23, 2010 49.14 49.49 49.04 49.20 268,508 -0.09(-0.18%)
Dec 22, 2010 49.22 49.53 49.05 49.29 343,439 +0.13(+0.26%)
Dec 21, 2010 49.10 49.33 48.80 49.16 777,833 +0.24(+0.49%)
Dec 20, 2010 49.66 49.70 48.81 48.92 1,178,090 -0.32(-0.65%)
Dec 17, 2010 49.15 49.64 48.69 49.24 4,328,639 -0.10(-0.20%)
Dec 16, 2010 48.99 49.37 48.53 49.34 970,236 +0.35(+0.71%)
Dec 15, 2010 49.42 49.52 48.84 48.99 882,122 -0.41(-0.83%)
Dec 14, 2010 49.60 49.65 49.23 49.40 634,717 -0.03(-0.06%)
Dec 13, 2010 49.44 49.69 49.07 49.43 855,138 +0.24(+0.49%)
Dec 10, 2010 48.64 49.22 48.63 49.19 1,010,274 +0.66(+1.36%)
Dec 09, 2010 48.17 48.70 47.87 48.53 828,117 +0.20(+0.41%)
Dec 08, 2010 47.75 48.59 47.75 48.33 1,336,378 +0.55(+1.15%)
Dec 07, 2010 48.38 49.72 47.24 47.78 4,774,141 -0.25(-0.52%)
Dec 06, 2010 47.70 48.29 47.53 48.03 1,206,022 +0.22(+0.46%)
Dec 03, 2010 47.77 47.87 46.73 47.81 2,398,522 -0.18(-0.38%)
Dec 02, 2010 49.06 49.11 47.62 47.99 1,628,737 -1.02(-2.08%)
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.