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, 2013 56.79 57.05 56.38 56.57 392,021 +0.19(+0.34%)
Feb 27, 2013 55.62 56.53 55.62 56.38 335,052 +0.71(+1.28%)
Feb 26, 2013 55.76 56.06 55.35 55.67 314,056 -0.97(-1.71%)
Feb 22, 2013 56.46 56.81 56.34 56.64 246,130 +0.29(+0.51%)
Feb 21, 2013 56.38 56.47 55.89 56.35 381,225 -0.12(-0.21%)
Feb 20, 2013 56.54 57.01 56.41 56.47 267,937 -0.10(-0.18%)
Feb 19, 2013 56.13 56.66 56.03 56.57 433,017 +0.41(+0.73%)
Feb 15, 2013 55.90 56.27 55.84 56.16 285,843 +0.16(+0.29%)
Feb 14, 2013 55.84 56.21 55.77 56.00 485,310 +0.00(+0.00%)
Feb 13, 2013 56.22 56.44 55.91 56.00 255,673 -0.21(-0.37%)
Feb 12, 2013 55.88 56.21 55.66 56.21 412,544 +0.34(+0.61%)
Feb 11, 2013 55.65 55.93 55.65 55.87 126,124 +0.13(+0.23%)
Feb 08, 2013 55.75 55.78 55.48 55.74 137,000 +0.07(+0.13%)
Feb 07, 2013 55.32 55.78 55.22 55.67 336,059 +0.13(+0.23%)
Feb 06, 2013 55.05 55.67 54.88 55.54 260,608 +0.43(+0.78%)
Feb 04, 2013 55.25 55.37 55.01 55.11 318,120 -0.35(-0.63%)
Feb 01, 2013 55.12 55.51 54.94 55.46 323,866 +0.77(+1.41%)
Jan 31, 2013 54.80 54.97 54.60 54.69 297,897 -0.19(-0.35%)
Jan 30, 2013 54.80 55.02 54.56 54.88 260,979 +0.12(+0.22%)
Jan 29, 2013 54.50 54.90 54.35 54.76 354,855 +0.24(+0.44%)
Jan 28, 2013 54.89 54.89 54.28 54.52 171,158 -0.09(-0.16%)
Jan 25, 2013 54.77 54.90 54.07 54.61 206,494 +0.00(+0.00%)
Jan 24, 2013 54.59 54.80 54.40 54.61 224,532 +0.12(+0.22%)
Jan 23, 2013 54.58 54.78 54.26 54.49 201,513 -0.18(-0.33%)
Jan 22, 2013 54.25 54.86 54.24 54.67 244,150 +0.38(+0.70%)
Jan 18, 2013 54.03 54.30 53.85 54.29 248,596 +0.23(+0.43%)
Jan 17, 2013 53.57 54.34 53.57 54.06 336,590 +0.57(+1.07%)
Jan 16, 2013 53.77 53.77 53.44 53.49 237,447 -0.38(-0.71%)
Jan 15, 2013 53.73 53.88 53.38 53.87 252,243 +0.05(+0.09%)
Jan 14, 2013 53.84 53.98 53.72 53.82 124,553 -0.10(-0.19%)
Jan 12, 2013 53.97 53.97 53.49 53.92 221,426 +0.00(+0.00%)
Jan 11, 2013 53.97 53.97 53.49 53.92 221,426 +0.17(+0.32%)
Jan 10, 2013 53.45 53.77 53.26 53.75 303,597 +0.47(+0.88%)
Jan 09, 2013 53.59 53.63 53.13 53.28 364,906 -0.19(-0.36%)
Jan 08, 2013 53.35 53.53 53.09 53.47 314,640 -0.01(-0.02%)
Jan 07, 2013 54.07 54.17 53.42 53.48 211,204 -0.81(-1.49%)
Jan 04, 2013 53.80 54.30 53.75 54.29 332,580 +0.49(+0.91%)
Jan 03, 2013 53.57 54.05 53.41 53.80 309,543 +0.21(+0.39%)
Jan 02, 2013 53.00 53.59 52.22 53.59 424,479 +1.37(+2.62%)
Dec 31, 2012 51.61 52.28 51.21 52.22 357,196 +0.61(+1.18%)
Dec 28, 2012 51.95 52.37 51.54 51.61 1,135,799 -0.62(-1.19%)
Dec 27, 2012 52.50 52.76 51.70 52.23 291,188 -0.35(-0.67%)
Dec 26, 2012 53.16 53.33 52.57 52.58 251,181 -0.51(-0.96%)
Dec 24, 2012 53.01 53.23 52.81 53.09 130,931 -0.17(-0.32%)
Dec 21, 2012 53.70 53.92 53.01 53.26 1,069,907 -0.86(-1.59%)
Dec 20, 2012 53.89 54.19 53.46 54.12 399,835 +0.48(+0.89%)
Dec 19, 2012 54.36 54.49 53.61 53.64 424,303 -0.80(-1.47%)
Dec 18, 2012 54.00 54.47 53.57 54.44 1,946,105 +0.52(+0.96%)
Dec 17, 2012 52.73 53.94 52.73 53.92 392,404 +1.05(+1.99%)
Dec 14, 2012 52.99 53.45 52.76 52.87 345,582 -0.48(-0.90%)
Dec 13, 2012 53.32 53.43 52.93 53.35 890,685 +0.11(+0.21%)
Dec 12, 2012 53.63 54.10 53.20 53.24 315,160 -0.32(-0.60%)
Dec 11, 2012 53.53 53.72 53.32 53.56 190,532 +0.09(+0.17%)
Dec 10, 2012 53.37 53.63 52.96 53.47 326,345 +0.10(+0.19%)
Dec 07, 2012 53.33 53.58 53.02 53.37 191,027 +0.08(+0.15%)
Dec 06, 2012 53.46 53.60 53.09 53.29 193,975 -0.22(-0.41%)
Dec 05, 2012 52.58 53.80 52.53 53.51 330,332 +0.96(+1.83%)
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.