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, 2012 52.81 53.11 51.95 52.03 763,332 -0.78(-1.48%)
Feb 28, 2012 53.36 53.56 52.71 52.81 421,715 -0.41(-0.77%)
Feb 27, 2012 53.71 53.77 53.22 53.22 525,367 -1.19(-2.19%)
Feb 24, 2012 54.37 54.87 54.28 54.41 562,716 +0.15(+0.28%)
Feb 23, 2012 54.05 54.39 53.87 54.26 345,372 +0.16(+0.30%)
Feb 22, 2012 54.00 54.31 53.67 54.10 368,588 +0.06(+0.11%)
Feb 21, 2012 54.60 54.71 53.96 54.04 574,975 -0.54(-0.99%)
Feb 17, 2012 54.35 54.88 54.12 54.58 553,669 +0.52(+0.96%)
Feb 16, 2012 53.94 54.52 53.86 54.06 456,855 +0.24(+0.45%)
Feb 15, 2012 53.80 53.94 53.40 53.82 565,991 +0.14(+0.26%)
Feb 14, 2012 53.49 53.90 53.26 53.68 527,227 +0.21(+0.39%)
Feb 13, 2012 53.51 53.65 53.31 53.47 560,201 +0.11(+0.21%)
Feb 10, 2012 53.08 53.49 52.85 53.36 590,304 +0.12(+0.23%)
Feb 09, 2012 53.30 53.53 53.04 53.24 531,322 -0.10(-0.19%)
Feb 08, 2012 53.38 53.38 53.04 53.34 276,882 -0.06(-0.11%)
Feb 07, 2012 52.76 53.59 52.76 53.40 441,007 +0.45(+0.85%)
Feb 06, 2012 52.71 53.26 52.49 52.95 569,690 +0.23(+0.44%)
Feb 03, 2012 52.84 52.84 52.39 52.72 414,184 +0.23(+0.44%)
Feb 02, 2012 52.34 52.66 52.14 52.49 518,017 +0.03(+0.06%)
Feb 01, 2012 52.29 52.72 52.12 52.46 597,934 +0.55(+1.06%)
Jan 31, 2012 51.74 52.09 51.50 51.91 488,632 +0.49(+0.95%)
Jan 30, 2012 51.61 51.71 51.19 51.42 300,366 -0.53(-1.02%)
Jan 27, 2012 52.53 52.53 51.77 51.95 297,456 -0.75(-1.42%)
Jan 26, 2012 52.65 53.24 52.43 52.70 430,883 +0.07(+0.13%)
Jan 25, 2012 51.25 52.73 50.80 52.63 617,168 +1.24(+2.41%)
Jan 24, 2012 51.14 51.39 50.85 51.39 425,660 +0.11(+0.21%)
Jan 23, 2012 51.09 51.64 51.09 51.28 398,009 +0.19(+0.37%)
Jan 20, 2012 51.27 51.37 51.00 51.09 380,069 -0.15(-0.29%)
Jan 19, 2012 51.78 51.87 51.10 51.24 304,118 -0.53(-1.02%)
Jan 18, 2012 52.19 52.39 51.50 51.77 350,778 -0.38(-0.73%)
Jan 17, 2012 52.48 52.84 51.89 52.15 360,439 +0.08(+0.15%)
Jan 13, 2012 52.13 52.34 51.66 52.07 469,317 -0.39(-0.74%)
Jan 12, 2012 52.91 52.95 52.37 52.46 260,631 -0.26(-0.49%)
Jan 11, 2012 52.94 53.14 52.55 52.72 294,676 -0.21(-0.40%)
Jan 10, 2012 53.58 53.58 52.88 52.93 395,158 -0.18(-0.34%)
Jan 09, 2012 53.35 53.36 52.93 53.11 286,285 -0.08(-0.15%)
Jan 06, 2012 53.66 53.66 53.15 53.19 304,273 -0.47(-0.88%)
Jan 05, 2012 53.31 53.77 53.09 53.66 476,686 +0.18(+0.34%)
Jan 04, 2012 53.62 53.89 53.44 53.48 307,590 -0.70(-1.29%)
Dec 30, 2011 54.47 54.58 54.15 54.18 252,805 -0.20(-0.37%)
Dec 29, 2011 54.12 54.52 54.12 54.38 281,407 +0.33(+0.61%)
Dec 28, 2011 54.29 54.40 54.01 54.05 241,326 -0.31(-0.57%)
Dec 27, 2011 53.82 54.39 53.73 54.36 209,999 +0.53(+0.98%)
Dec 23, 2011 53.50 53.89 53.44 53.83 221,065 +0.63(+1.18%)
Dec 21, 2011 53.07 53.34 52.71 53.20 552,064 +0.26(+0.49%)
Dec 20, 2011 52.10 53.16 51.99 52.94 646,206 +1.56(+3.04%)
Dec 19, 2011 51.91 51.99 51.22 51.38 268,132 -0.32(-0.62%)
Dec 16, 2011 51.84 52.15 51.45 51.70 654,989 +0.04(+0.08%)
Dec 15, 2011 50.88 51.76 50.77 51.66 526,608 +1.28(+2.54%)
Dec 14, 2011 50.61 50.85 50.34 50.38 416,353 -0.27(-0.53%)
Dec 13, 2011 50.47 51.36 50.41 50.65 474,366 +0.06(+0.12%)
Dec 12, 2011 51.00 51.02 50.06 50.59 499,965 -0.65(-1.27%)
Dec 09, 2011 50.62 51.33 50.52 51.24 353,153 +0.87(+1.73%)
Dec 08, 2011 51.32 51.32 50.26 50.37 488,312 -1.06(-2.06%)
Dec 07, 2011 50.93 51.70 50.73 51.43 551,054 +0.23(+0.45%)
Dec 06, 2011 51.00 51.51 50.90 51.20 374,462 +0.36(+0.71%)
Dec 05, 2011 51.43 51.61 50.58 50.84 542,652 +0.08(+0.16%)
Dec 02, 2011 51.61 51.67 50.72 50.76 319,517 -0.61(-1.19%)
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.