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 (%)
Mar 31, 2008 46.13 46.81 45.82 46.64 366,901 +0.58(+1.26%)
Mar 28, 2008 46.05 46.48 45.90 46.06 296,811 +0.03(+0.07%)
Mar 27, 2008 46.20 46.70 45.99 46.03 437,927 +0.12(+0.26%)
Mar 26, 2008 45.60 46.26 45.47 45.91 375,910 +0.11(+0.24%)
Mar 25, 2008 45.70 46.16 45.68 45.80 420,129 +0.29(+0.64%)
Mar 24, 2008 45.87 46.05 45.29 45.51 371,250 -0.04(-0.09%)
Mar 21, 2008 45.10 45.67 44.63 45.55 573,246 +0.00(+0.00%)
Mar 20, 2008 45.10 45.67 44.63 45.55 573,246 +0.79(+1.76%)
Mar 19, 2008 46.18 46.39 44.76 44.76 633,545 -1.02(-2.23%)
Mar 18, 2008 45.47 45.88 45.03 45.78 492,985 +0.78(+1.73%)
Mar 17, 2008 44.04 45.35 44.04 45.00 980,590 +0.14(+0.31%)
Mar 14, 2008 46.24 46.24 44.68 44.86 889,450 -0.79(-1.73%)
Mar 13, 2008 45.33 45.97 45.17 45.65 486,864 +0.04(+0.09%)
Mar 12, 2008 46.12 46.60 45.58 45.61 509,496 -0.32(-0.70%)
Mar 11, 2008 45.91 45.96 45.09 45.93 496,224 +0.94(+2.09%)
Mar 10, 2008 44.91 45.39 44.60 44.99 506,203 +0.11(+0.25%)
Mar 07, 2008 44.67 45.12 44.15 44.88 433,359 +0.03(+0.07%)
Mar 06, 2008 45.56 45.68 44.85 44.85 616,498 -0.92(-2.01%)
Mar 05, 2008 45.74 46.17 45.35 45.77 569,004 +0.09(+0.20%)
Mar 04, 2008 45.46 46.21 45.25 45.68 612,806 -0.07(-0.15%)
Mar 03, 2008 46.02 46.10 45.36 45.75 379,600 -0.18(-0.39%)
Feb 29, 2008 47.22 47.22 45.78 45.93 419,332 -1.58(-3.33%)
Feb 28, 2008 47.59 47.84 47.13 47.51 546,311 -0.23(-0.48%)
Feb 27, 2008 49.00 49.00 47.70 47.74 573,629 -1.74(-3.52%)
Feb 26, 2008 49.13 49.61 48.93 49.48 554,640 +0.36(+0.73%)
Feb 25, 2008 48.97 49.36 48.45 49.12 581,447 +0.28(+0.57%)
Feb 22, 2008 48.56 48.89 47.95 48.84 558,357 +0.53(+1.10%)
Feb 21, 2008 48.94 49.05 48.16 48.31 442,086 -0.57(-1.17%)
Feb 20, 2008 48.47 49.54 48.04 48.88 835,832 +0.21(+0.43%)
Feb 19, 2008 48.71 49.46 48.50 48.67 325,200 +0.29(+0.60%)
Feb 18, 2008 48.16 48.52 47.83 48.38 0 +0.00(+0.00%)
Feb 15, 2008 48.16 48.52 47.83 48.38 311,004 +0.02(+0.04%)
Feb 14, 2008 48.61 49.45 48.16 48.36 338,968 -0.37(-0.76%)
Feb 13, 2008 49.40 49.57 48.48 48.73 391,845 -0.46(-0.94%)
Feb 12, 2008 49.48 49.48 48.84 49.19 452,800 -0.14(-0.28%)
Feb 11, 2008 49.63 49.63 48.97 49.33 352,011 -0.08(-0.16%)
Feb 08, 2008 49.40 49.95 49.27 49.41 211,800 -0.55(-1.10%)
Feb 07, 2008 50.02 50.05 49.39 49.96 431,204 -0.11(-0.22%)
Feb 06, 2008 50.00 50.53 49.89 50.07 411,158 +0.60(+1.21%)
Feb 05, 2008 50.62 50.80 49.47 49.47 382,150 -1.72(-3.36%)
Feb 04, 2008 50.14 51.53 49.95 51.19 496,150 +1.11(+2.22%)
Feb 01, 2008 48.73 50.08 48.54 50.08 597,872 +1.46(+3.00%)
Jan 31, 2008 47.61 49.34 47.47 48.62 613,425 +0.55(+1.14%)
Jan 30, 2008 48.30 49.05 47.83 48.07 438,146 -0.14(-0.29%)
Jan 29, 2008 48.76 48.76 48.02 48.21 445,380 -0.14(-0.29%)
Jan 28, 2008 47.69 48.41 47.61 48.35 317,906 +0.87(+1.83%)
Jan 25, 2008 49.14 49.14 47.35 47.48 464,029 -1.01(-2.08%)
Jan 24, 2008 50.64 50.69 48.49 48.49 669,689 -1.81(-3.60%)
Jan 23, 2008 47.51 50.55 47.30 50.30 825,791 +2.14(+4.44%)
Jan 22, 2008 48.03 48.80 47.01 48.16 814,705 -1.13(-2.29%)
Jan 21, 2008 50.11 50.72 49.03 49.29 0 +0.00(+0.00%)
Jan 18, 2008 50.11 50.72 49.03 49.29 633,702 -0.86(-1.71%)
Jan 17, 2008 51.15 51.24 49.94 50.15 712,305 -0.95(-1.86%)
Jan 16, 2008 51.00 51.54 50.74 51.10 628,811 -0.09(-0.18%)
Jan 15, 2008 51.45 51.84 51.19 51.19 559,530 -0.61(-1.18%)
Jan 14, 2008 52.50 52.50 51.70 51.80 320,459 -0.28(-0.54%)
Jan 11, 2008 52.26 52.65 52.05 52.08 436,297 -0.52(-0.99%)
Jan 10, 2008 52.59 53.26 52.29 52.60 520,200 -0.27(-0.51%)
Jan 09, 2008 51.75 52.87 51.51 52.87 530,420 +1.14(+2.20%)
Jan 08, 2008 51.99 52.47 51.73 51.73 489,303 -0.11(-0.21%)
Jan 07, 2008 50.79 51.84 50.44 51.84 498,433 +1.54(+3.06%)
Jan 04, 2008 50.56 50.70 50.18 50.30 426,799 -0.13(-0.26%)
Jan 03, 2008 50.93 51.00 50.43 50.43 389,364 -0.33(-0.65%)
Jan 02, 2008 51.63 51.91 50.68 50.76 462,400 -0.93(-1.80%)
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.