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, 2010 47.29 47.67 46.94 47.38 536,085 -0.04(-0.08%)
Mar 30, 2010 47.29 47.67 47.09 47.42 532,277 +0.47(+1.00%)
Mar 29, 2010 46.29 47.34 46.29 46.95 777,255 +0.64(+1.38%)
Mar 26, 2010 46.03 46.43 46.00 46.31 534,211 +0.46(+1.00%)
Mar 25, 2010 46.00 46.26 45.80 45.85 656,688 -0.04(-0.09%)
Mar 24, 2010 46.21 46.26 45.80 45.89 519,385 -0.38(-0.82%)
Mar 23, 2010 46.10 46.33 45.52 46.27 836,844 +0.20(+0.43%)
Mar 22, 2010 45.87 46.40 45.69 46.07 610,410 -0.17(-0.37%)
Mar 19, 2010 46.02 46.39 45.79 46.24 1,425,533 -0.65(-1.39%)
Mar 18, 2010 47.00 47.14 46.62 46.89 438,162 +0.04(+0.09%)
Mar 17, 2010 46.48 47.25 46.24 46.85 810,159 -0.48(-1.01%)
Mar 16, 2010 46.75 47.43 46.62 47.33 594,336 +0.67(+1.44%)
Mar 15, 2010 46.27 46.72 46.26 46.66 502,380 +0.26(+0.56%)
Mar 12, 2010 46.95 46.95 46.13 46.40 452,415 -0.40(-0.85%)
Mar 11, 2010 46.53 46.80 46.40 46.80 431,416 -0.02(-0.04%)
Mar 10, 2010 46.42 46.96 46.31 46.82 619,374 +0.29(+0.62%)
Mar 09, 2010 46.04 46.59 46.04 46.53 683,314 +0.41(+0.89%)
Mar 08, 2010 46.03 46.26 45.92 46.12 543,567 +0.20(+0.44%)
Mar 05, 2010 45.69 46.10 45.61 45.92 704,774 +0.36(+0.79%)
Mar 04, 2010 45.53 45.89 45.32 45.56 508,453 +0.03(+0.07%)
Mar 03, 2010 45.40 45.86 45.37 45.53 744,825 +0.10(+0.22%)
Mar 02, 2010 44.81 45.44 44.81 45.43 706,584 +0.60(+1.34%)
Mar 01, 2010 44.26 44.86 44.23 44.83 709,980 +0.75(+1.70%)
Feb 26, 2010 44.55 45.14 44.02 44.08 899,771 -0.73(-1.63%)
Feb 25, 2010 44.33 44.94 43.99 44.81 943,240 -0.14(-0.31%)
Feb 24, 2010 45.11 45.32 44.35 44.95 813,499 -0.85(-1.86%)
Feb 23, 2010 45.71 45.99 45.45 45.80 1,301,425 -0.09(-0.20%)
Feb 22, 2010 45.94 46.55 45.74 45.89 869,078 +0.17(+0.37%)
Feb 19, 2010 44.52 45.79 44.45 45.72 1,027,217 +1.20(+2.70%)
Feb 18, 2010 43.58 44.68 43.50 44.52 787,958 +0.70(+1.60%)
Feb 17, 2010 42.88 44.08 42.74 43.82 2,664,745 +1.34(+3.15%)
Feb 16, 2010 41.11 42.57 41.11 42.48 853,046 +1.32(+3.21%)
Feb 12, 2010 41.16 41.16 41.16 0 -0.42(-1.01%)
Feb 11, 2010 40.86 41.60 40.53 41.58 379,422 +0.56(+1.37%)
Feb 10, 2010 41.10 41.28 40.66 41.02 369,399 -0.08(-0.19%)
Feb 09, 2010 41.22 41.76 40.96 41.10 526,916 +0.10(+0.24%)
Feb 08, 2010 41.22 41.38 40.76 41.00 512,558 -0.28(-0.68%)
Feb 05, 2010 41.70 41.70 40.73 41.28 889,263 -0.49(-1.17%)
Feb 04, 2010 42.31 42.38 41.72 41.77 664,878 -0.82(-1.93%)
Feb 03, 2010 42.51 42.71 42.10 42.59 602,192 -0.04(-0.09%)
Feb 02, 2010 42.17 42.65 41.74 42.63 775,159 +0.46(+1.09%)
Feb 01, 2010 41.90 42.23 41.50 42.17 336,044 +0.32(+0.76%)
Jan 29, 2010 42.19 42.70 41.79 41.85 759,754 -0.30(-0.71%)
Jan 28, 2010 42.63 42.75 42.03 42.15 482,253 -0.56(-1.31%)
Jan 27, 2010 42.53 42.73 41.96 42.71 497,375 +0.16(+0.38%)
Jan 26, 2010 42.30 42.75 41.99 42.55 532,194 +0.14(+0.33%)
Jan 25, 2010 42.12 42.46 41.70 42.41 591,118 +0.74(+1.78%)
Jan 22, 2010 42.94 42.94 41.60 41.67 858,496 -1.12(-2.62%)
Jan 21, 2010 42.46 43.34 41.76 42.79 1,423,072 +0.17(+0.40%)
Jan 20, 2010 41.59 42.71 41.34 42.62 1,169,885 +0.90(+2.16%)
Jan 19, 2010 41.40 41.82 41.35 41.72 437,040 +0.25(+0.60%)
Jan 15, 2010 41.47 41.47 41.47 0 -0.40(-0.96%)
Jan 14, 2010 41.43 42.00 41.36 41.87 423,083 +0.24(+0.58%)
Jan 13, 2010 41.25 41.76 40.83 41.63 555,352 +0.33(+0.80%)
Jan 12, 2010 41.29 41.84 41.15 41.30 446,978 -0.08(-0.19%)
Jan 11, 2010 40.99 41.45 40.91 41.38 570,706 +0.49(+1.20%)
Jan 08, 2010 41.11 41.15 40.68 40.89 717,942 -0.28(-0.68%)
Jan 07, 2010 41.70 41.78 41.05 41.17 693,603 -0.65(-1.55%)
Jan 06, 2010 41.50 42.01 41.50 41.82 420,330 +0.27(+0.65%)
Jan 05, 2010 42.15 42.33 41.39 41.55 667,955 -0.72(-1.70%)
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.