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, 2014 56.77 57.53 56.67 57.27 775,855 +0.67(+1.18%)
Feb 27, 2014 55.80 57.05 55.70 56.60 641,783 +0.95(+1.71%)
Feb 26, 2014 56.15 57.74 55.39 55.65 471,779 -0.82(-1.45%)
Feb 25, 2014 56.53 57.21 56.41 56.47 535,458 -0.07(-0.12%)
Feb 24, 2014 56.96 57.40 56.52 56.54 458,122 -0.19(-0.33%)
Feb 21, 2014 56.49 57.13 56.45 56.73 497,912 +0.48(+0.85%)
Feb 20, 2014 55.94 56.95 55.86 56.25 641,131 +0.42(+0.75%)
Feb 19, 2014 56.24 56.54 55.74 55.83 327,205 -0.51(-0.91%)
Feb 18, 2014 55.79 56.35 55.79 56.34 345,755 +0.65(+1.17%)
Feb 14, 2014 55.69 55.69 55.69 0 +0.46(+0.83%)
Feb 13, 2014 54.51 55.37 54.43 55.23 366,673 +0.68(+1.25%)
Feb 12, 2014 54.60 54.97 54.40 54.55 290,864 -0.06(-0.11%)
Feb 11, 2014 53.52 54.89 53.39 54.61 413,918 +0.95(+1.77%)
Feb 10, 2014 53.08 53.68 52.87 53.66 281,404 +0.47(+0.88%)
Feb 07, 2014 52.95 53.26 52.75 53.19 231,125 +0.52(+0.99%)
Feb 06, 2014 52.28 52.72 52.08 52.67 439,102 +0.39(+0.75%)
Feb 05, 2014 52.59 52.71 52.20 52.28 395,108 -0.36(-0.68%)
Feb 04, 2014 53.29 53.40 52.41 52.64 544,375 -0.52(-0.98%)
Feb 03, 2014 54.40 54.83 53.05 53.16 512,586 -1.18(-2.17%)
Jan 31, 2014 53.88 54.52 53.86 54.34 423,107 +0.01(+0.02%)
Jan 30, 2014 53.81 54.49 53.63 54.33 280,922 +0.82(+1.53%)
Jan 29, 2014 53.41 53.80 53.36 53.51 304,400 -0.09(-0.17%)
Jan 28, 2014 53.73 53.83 53.28 53.60 296,393 +0.00(+0.00%)
Jan 27, 2014 53.60 53.84 53.33 53.60 508,302 -0.01(-0.02%)
Jan 24, 2014 54.27 54.50 53.59 53.61 375,581 -0.87(-1.60%)
Jan 23, 2014 54.52 54.67 54.09 54.48 339,672 -0.29(-0.53%)
Jan 22, 2014 54.86 54.97 54.69 54.77 319,135 +0.07(+0.13%)
Jan 21, 2014 54.48 54.74 53.96 54.70 578,214 +1.06(+1.98%)
Jan 17, 2014 53.64 53.64 53.64 0 -0.19(-0.35%)
Jan 16, 2014 53.62 53.84 53.50 53.83 288,391 +0.28(+0.52%)
Jan 15, 2014 53.74 53.91 53.46 53.55 263,598 -0.19(-0.35%)
Jan 14, 2014 53.62 53.91 53.58 53.74 437,312 +0.13(+0.24%)
Jan 13, 2014 53.80 54.06 53.48 53.61 360,378 -0.35(-0.65%)
Jan 10, 2014 53.59 54.70 53.38 53.96 510,727 +0.71(+1.33%)
Jan 09, 2014 53.25 53.40 52.91 53.25 368,038 +0.11(+0.21%)
Jan 08, 2014 53.50 53.65 52.95 53.14 613,817 -0.61(-1.13%)
Jan 07, 2014 53.26 53.79 53.26 53.75 299,840 +0.50(+0.94%)
Jan 06, 2014 53.41 53.64 53.12 53.25 310,517 -0.07(-0.13%)
Jan 03, 2014 53.43 53.79 53.10 53.32 402,399 -0.11(-0.21%)
Jan 02, 2014 54.44 54.56 53.43 53.43 460,983 -0.98(-1.80%)
Dec 31, 2013 54.41 54.41 54.41 0 +0.03(+0.06%)
Dec 30, 2013 54.40 54.79 54.15 54.38 243,574 -0.04(-0.07%)
Dec 27, 2013 54.38 54.84 54.32 54.42 218,598 -0.01(-0.02%)
Dec 26, 2013 54.69 54.95 54.31 54.43 230,980 -0.27(-0.49%)
Dec 24, 2013 54.50 54.94 54.30 54.70 100,056 +0.07(+0.13%)
Dec 23, 2013 55.14 55.31 54.59 54.63 475,443 -0.23(-0.42%)
Dec 20, 2013 54.15 55.02 54.15 54.86 1,919,883 +0.85(+1.57%)
Dec 19, 2013 54.19 54.38 53.40 54.01 526,896 -0.57(-1.04%)
Dec 18, 2013 53.55 54.73 53.10 54.58 882,946 +0.97(+1.81%)
Dec 17, 2013 53.80 53.97 53.47 53.61 712,181 -0.21(-0.39%)
Dec 16, 2013 53.40 54.29 53.34 53.82 572,444 +0.71(+1.34%)
Dec 13, 2013 53.13 53.31 52.89 53.11 304,801 +0.15(+0.28%)
Dec 12, 2013 52.76 53.53 52.70 52.96 386,484 +0.08(+0.15%)
Dec 11, 2013 53.58 53.66 52.87 52.88 413,678 -0.78(-1.45%)
Dec 10, 2013 54.40 54.53 53.46 53.66 366,703 -0.86(-1.58%)
Dec 09, 2013 54.93 54.98 54.35 54.52 252,934 -0.41(-0.75%)
Dec 06, 2013 54.46 55.20 54.40 54.93 297,825 +0.79(+1.46%)
Dec 05, 2013 54.20 54.50 53.73 54.14 313,684 -0.19(-0.35%)
Dec 04, 2013 53.84 54.40 53.63 54.33 453,381 +0.10(+0.18%)
Dec 03, 2013 53.72 54.35 53.67 54.23 530,667 +0.40(+0.74%)
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.