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 27, 2015 74.56 75.06 74.28 74.73 309,395 +0.14(+0.19%)
Feb 26, 2015 74.53 74.59 286,730 -0.97(-1.28%)
Feb 25, 2015 77.10 77.30 75.56 75.56 310,749 -2.22(-2.85%)
Feb 24, 2015 77.64 78.33 77.49 77.78 302,161 +0.00(+0.00%)
Feb 23, 2015 77.17 77.80 77.07 77.78 183,303 +0.60(+0.78%)
Feb 20, 2015 76.74 77.24 75.97 77.18 199,449 +0.47(+0.61%)
Feb 19, 2015 77.14 77.46 76.44 76.71 197,833 -0.71(-0.92%)
Feb 18, 2015 75.53 77.44 75.36 77.42 319,550 +1.59(+2.10%)
Feb 17, 2015 75.27 76.35 74.60 75.83 618,536 +0.27(+0.36%)
Feb 13, 2015 75.56 75.56 75.56 0 -1.61(-2.09%)
Feb 12, 2015 76.76 77.25 76.16 77.17 426,446 +0.51(+0.67%)
Feb 11, 2015 78.55 78.65 76.40 76.66 324,374 -2.14(-2.72%)
Feb 10, 2015 77.20 78.84 77.20 78.80 233,582 +1.47(+1.90%)
Feb 09, 2015 78.07 78.34 76.85 77.33 198,003 -0.88(-1.13%)
Feb 06, 2015 80.97 81.08 77.70 78.21 296,289 -3.11(-3.82%)
Feb 05, 2015 80.72 81.50 80.32 81.32 270,519 +0.78(+0.97%)
Feb 04, 2015 81.16 81.45 80.34 80.54 260,063 -0.73(-0.90%)
Feb 03, 2015 81.13 81.56 80.77 81.27 286,985 -0.25(-0.31%)
Feb 02, 2015 81.40 81.81 80.38 81.52 229,924 +0.42(+0.52%)
Jan 30, 2015 82.78 83.03 80.98 81.10 343,376 -2.03(-2.44%)
Jan 29, 2015 82.35 83.25 81.69 83.13 179,987 +0.86(+1.05%)
Jan 28, 2015 82.50 83.72 82.10 82.27 222,760 -0.30(-0.36%)
Jan 27, 2015 82.20 82.94 82.09 82.57 214,404 +0.01(+0.01%)
Jan 26, 2015 82.37 82.60 81.59 82.56 185,738 +0.23(+0.28%)
Jan 23, 2015 81.89 82.69 81.89 82.33 167,893 +0.46(+0.56%)
Jan 22, 2015 82.04 82.47 81.38 81.87 172,869 -0.11(-0.13%)
Jan 21, 2015 80.82 82.02 80.25 81.98 215,960 +0.89(+1.10%)
Jan 20, 2015 80.68 81.16 80.25 81.09 351,827 +0.50(+0.62%)
Jan 16, 2015 79.25 80.71 79.09 80.59 200,378 +1.02(+1.28%)
Jan 15, 2015 79.74 79.57 164,158 +0.55(+0.70%)
Jan 14, 2015 77.35 79.05 77.31 79.02 253,622 +1.29(+1.66%)
Jan 13, 2015 77.73 243,263 +0.23(+0.30%)
Jan 12, 2015 78.03 78.40 77.39 77.50 413,060 -0.53(-0.68%)
Jan 09, 2015 78.75 78.75 77.74 78.03 241,112 -0.69(-0.88%)
Jan 08, 2015 78.38 79.19 78.38 78.72 485,207 +0.39(+0.50%)
Jan 07, 2015 77.53 78.62 77.24 78.33 233,816 +0.99(+1.28%)
Jan 06, 2015 77.00 78.58 77.00 77.34 384,255 +0.25(+0.32%)
Jan 05, 2015 78.00 78.25 76.84 77.09 277,550 -1.07(-1.37%)
Jan 02, 2015 78.00 78.22 77.11 78.16 381,052 +0.31(+0.40%)
Dec 31, 2014 77.85 77.85 77.85 0 -1.33(-1.68%)
Dec 30, 2014 80.46 80.46 78.82 79.18 620,390 -1.44(-1.79%)
Dec 29, 2014 79.73 80.88 79.73 80.62 452,987 +0.79(+0.99%)
Dec 26, 2014 78.06 79.88 78.02 79.83 286,611 +1.53(+1.95%)
Dec 24, 2014 78.30 78.30 78.30 0 +1.51(+1.97%)
Dec 23, 2014 76.82 77.24 76.68 76.79 214,785 -0.41(-0.53%)
Dec 22, 2014 76.52 77.46 76.18 77.20 387,711 +0.62(+0.81%)
Dec 19, 2014 77.02 77.84 76.58 76.58 995,014 -0.10(-0.13%)
Dec 18, 2014 76.00 76.72 75.65 76.68 404,339 +1.00(+1.32%)
Dec 17, 2014 75.00 75.87 74.64 75.68 371,634 +0.77(+1.03%)
Dec 16, 2014 75.43 74.91 322,290 +0.57(+0.77%)
Dec 15, 2014 74.26 74.89 73.74 74.34 405,075 +0.08(+0.11%)
Dec 12, 2014 75.48 76.02 74.22 74.26 497,817 -1.58(-2.08%)
Dec 11, 2014 75.60 76.36 75.60 75.84 419,271 +0.26(+0.34%)
Dec 10, 2014 76.18 76.47 75.50 75.58 331,606 -0.45(-0.59%)
Dec 09, 2014 75.12 76.08 75.10 76.03 374,297 +0.48(+0.64%)
Dec 08, 2014 74.92 76.20 74.92 75.55 325,547 +0.68(+0.91%)
Dec 05, 2014 74.50 75.01 74.28 74.87 531,947 -0.27(-0.36%)
Dec 04, 2014 74.23 75.27 73.83 75.14 475,805 +0.90(+1.21%)
Dec 03, 2014 73.84 74.34 73.54 74.24 413,928 +0.23(+0.31%)
Dec 02, 2014 73.23 74.10 72.94 74.01 511,735 +0.44(+0.60%)
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.