Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	55.90	56.00	54.91	55.51	338,100	-0.34(-0.61%)
Mar 29, 2007	55.73	55.90	55.40	55.85	229,700	+0.30(+0.54%)
Mar 28, 2007	55.47	55.75	55.37	55.55	268,000	+0.02(+0.04%)
Mar 27, 2007	55.75	55.82	55.33	55.53	385,900	-0.24(-0.43%)
Mar 26, 2007	55.45	55.77	55.31	55.77	319,500	+0.07(+0.13%)
Mar 23, 2007	55.40	55.71	55.19	55.70	265,900	+0.47(+0.85%)
Mar 22, 2007	55.00	55.35	54.79	55.23	444,900	+0.01(+0.02%)
Mar 21, 2007	54.55	55.37	54.17	55.22	329,400	+0.68(+1.25%)
Mar 20, 2007	54.15	54.61	54.01	54.54	242,700	+0.45(+0.83%)
Mar 19, 2007	53.60	54.18	53.60	54.09	305,000	+0.55(+1.03%)
Mar 16, 2007	54.18	54.23	53.18	53.54	453,500	-0.54(-1.00%)
Mar 15, 2007	53.65	54.26	53.57	54.08	334,400	+0.43(+0.80%)
Mar 14, 2007	53.30	54.05	52.96	53.65	399,200	+0.35(+0.66%)
Mar 13, 2007	53.78	54.09	53.30	53.30	501,900	-0.48(-0.89%)
Mar 12, 2007	53.10	53.81	53.06	53.78	232,800	+0.56(+1.05%)
Mar 09, 2007	53.45	53.45	53.13	53.22	312,500	-0.14(-0.26%)
Mar 08, 2007	53.33	53.57	53.20	53.36	356,800	+0.23(+0.43%)
Mar 07, 2007	53.10	53.51	52.94	53.13	525,300	-0.32(-0.60%)
Mar 06, 2007	53.58	53.77	53.40	53.45	613,500	+0.03(+0.06%)
Mar 05, 2007	54.20	54.30	53.42	53.42	514,600	-1.29(-2.36%)
Mar 02, 2007	55.30	55.43	54.64	54.71	512,800	-0.78(-1.41%)
Mar 01, 2007	55.60	55.88	55.12	55.49	593,391	-0.25(-0.45%)
Feb 28, 2007	55.55	56.60	54.40	55.74	706,800	+0.04(+0.07%)
Feb 27, 2007	57.60	57.60	55.68	55.70	629,100	-1.89(-3.28%)
Feb 26, 2007	57.20	58.02	57.20	57.59	794,204	+0.34(+0.59%)
Feb 23, 2007	56.91	57.39	56.59	57.25	824,100	+0.34(+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.

Integrys Energy Group (NY: )

Historical Prices

Sections

Services

Contact Information

Follow Us