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 (%)
Apr 30, 2008 48.23 48.64 47.89 47.89 385,841 -0.48(-0.99%)
Apr 29, 2008 48.35 48.77 48.11 48.37 668,241 +0.05(+0.10%)
Apr 28, 2008 48.79 48.79 48.09 48.32 281,403 -0.10(-0.21%)
Apr 25, 2008 48.22 48.62 48.00 48.42 230,287 +0.53(+1.11%)
Apr 24, 2008 48.40 48.60 47.89 47.89 351,500 -0.38(-0.79%)
Apr 23, 2008 48.28 48.38 47.98 48.27 225,746 +0.24(+0.50%)
Apr 22, 2008 48.56 48.56 47.80 48.03 348,445 -0.55(-1.13%)
Apr 21, 2008 49.03 49.29 48.14 48.58 431,556 -0.81(-1.64%)
Apr 18, 2008 49.87 50.00 49.09 49.39 407,220 +0.14(+0.28%)
Apr 17, 2008 49.56 49.66 49.04 49.25 259,465 -0.32(-0.65%)
Apr 16, 2008 48.45 49.57 48.29 49.57 283,418 +1.49(+3.10%)
Apr 15, 2008 48.01 48.33 47.73 48.08 406,165 +0.23(+0.48%)
Apr 14, 2008 47.71 48.09 47.71 47.85 348,063 -0.02(-0.04%)
Apr 11, 2008 47.72 48.13 47.50 47.87 221,356 -0.17(-0.35%)
Apr 10, 2008 48.05 48.29 47.71 48.04 272,578 -0.01(-0.02%)
Apr 09, 2008 48.66 48.81 47.87 48.05 235,090 -0.40(-0.83%)
Apr 08, 2008 48.31 48.62 48.02 48.45 274,555 +0.07(+0.14%)
Apr 07, 2008 48.45 48.66 47.71 48.38 273,701 +0.41(+0.85%)
Apr 04, 2008 47.89 48.44 47.61 47.97 344,108 +0.08(+0.17%)
Apr 03, 2008 47.97 48.35 47.70 47.89 284,659 -0.25(-0.52%)
Apr 02, 2008 48.35 48.54 47.72 48.14 471,745 +0.00(+0.00%)
Apr 01, 2008 47.00 48.14 46.89 48.14 418,227 +1.50(+3.22%)
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%)
Jan 01, 2008 51.88 51.94 51.58 51.69 268,444 +0.00(+0.00%)
Dec 31, 2007 51.88 51.94 51.58 51.69 268,444 -0.28(-0.54%)
Dec 28, 2007 51.50 51.99 51.43 51.97 411,597 +0.33(+0.64%)
Dec 27, 2007 51.69 51.98 51.41 51.64 416,425 -0.09(-0.17%)
Dec 26, 2007 52.08 52.19 51.65 51.73 280,332 -0.27(-0.52%)
Dec 24, 2007 51.81 52.43 51.81 52.00 127,455 -0.14(-0.27%)
Dec 21, 2007 51.40 52.18 51.40 52.14 683,713 +0.73(+1.42%)
Dec 20, 2007 51.17 51.41 50.41 51.41 827,064 +0.70(+1.38%)
Dec 19, 2007 50.84 51.01 50.40 50.71 585,365 +0.15(+0.30%)
Dec 18, 2007 50.77 50.77 50.29 50.56 739,806 +0.37(+0.74%)
Dec 17, 2007 50.79 50.82 50.02 50.19 504,960 -0.72(-1.41%)
Dec 14, 2007 52.10 52.21 50.91 50.91 372,700 -1.32(-2.53%)
Dec 13, 2007 51.74 52.37 51.51 52.23 423,130 +0.34(+0.66%)
Dec 12, 2007 52.58 52.58 51.37 51.89 693,900 +0.56(+1.09%)
Dec 11, 2007 52.15 52.31 51.18 51.33 459,401 -0.64(-1.23%)
Dec 10, 2007 51.98 52.06 51.78 51.97 281,200 +0.09(+0.17%)
Dec 07, 2007 52.31 52.45 51.75 51.88 454,476 -0.36(-0.69%)
Dec 06, 2007 52.34 52.34 51.75 52.24 316,240 -0.12(-0.23%)
Dec 05, 2007 51.99 52.53 51.95 52.36 443,325 +0.58(+1.12%)
Dec 04, 2007 51.51 52.10 51.51 51.78 515,256 +0.06(+0.12%)
Dec 03, 2007 51.82 53.31 51.58 51.72 931,082 +0.71(+1.39%)
Nov 30, 2007 51.30 51.30 50.74 51.01 606,224 +0.22(+0.43%)
Nov 29, 2007 50.75 51.06 50.65 50.79 224,560 -0.23(-0.45%)
Nov 28, 2007 51.09 51.09 50.36 51.02 424,536 -0.07(-0.14%)
Nov 27, 2007 51.02 51.66 50.68 51.09 415,885 -0.20(-0.39%)
Nov 26, 2007 51.30 52.11 51.29 51.29 439,000 +0.10(+0.20%)
Nov 23, 2007 50.90 51.36 50.72 51.19 236,901 +0.52(+1.03%)
Nov 21, 2007 50.19 51.15 50.19 50.67 624,550 -0.43(-0.84%)
Nov 20, 2007 50.26 51.23 50.26 51.10 677,200 +0.64(+1.27%)
Nov 19, 2007 50.74 51.00 50.41 50.46 705,001 -0.70(-1.37%)
Nov 16, 2007 51.50 51.78 50.77 51.16 660,260 -0.01(-0.02%)
Nov 15, 2007 51.00 51.59 51.00 51.17 368,660 -0.20(-0.39%)
Nov 14, 2007 52.18 52.23 51.28 51.37 239,315 -0.64(-1.23%)
Nov 13, 2007 51.55 52.01 51.01 52.01 459,981 +0.79(+1.54%)
Nov 12, 2007 50.85 51.80 50.85 51.22 665,356 +0.13(+0.25%)
Nov 09, 2007 51.41 51.84 51.00 51.09 709,300 -0.60(-1.16%)
Nov 08, 2007 51.00 52.34 50.78 51.69 926,293 +0.84(+1.65%)
Nov 07, 2007 52.76 52.76 50.85 50.85 344,105 -2.02(-3.82%)
Nov 06, 2007 52.80 53.09 52.16 52.87 832,808 +0.07(+0.13%)
Nov 05, 2007 52.24 53.12 52.24 52.80 630,455 -0.10(-0.19%)
Nov 02, 2007 52.50 53.02 52.32 52.90 307,200 +0.51(+0.97%)
Nov 01, 2007 54.03 54.03 52.32 52.39 486,400 -1.42(-2.64%)
Oct 31, 2007 52.73 53.90 52.45 53.81 476,900 +1.21(+2.30%)
Oct 30, 2007 52.05 52.93 51.85 52.60 267,300 +0.41(+0.79%)
Oct 29, 2007 52.43 52.43 52.05 52.19 254,900 +0.15(+0.29%)
Oct 26, 2007 51.90 52.20 51.61 52.04 263,400 +0.11(+0.21%)
Oct 25, 2007 51.00 51.99 51.00 51.93 393,000 +0.65(+1.27%)
Oct 24, 2007 50.83 51.29 50.55 51.28 281,200 +0.41(+0.81%)
Oct 23, 2007 51.47 51.72 50.55 50.87 615,400 -0.65(-1.26%)
Oct 22, 2007 51.00 51.74 50.61 51.52 301,300 +0.08(+0.16%)
Oct 19, 2007 52.55 52.64 51.44 51.44 420,200 -1.36(-2.58%)
Oct 18, 2007 52.76 53.11 52.53 52.80 222,700 +0.01(+0.02%)
Oct 17, 2007 53.06 53.40 52.35 52.79 232,200 -0.25(-0.47%)
Oct 16, 2007 53.02 53.51 52.82 53.04 336,200 -0.21(-0.39%)
Oct 15, 2007 53.90 54.01 52.79 53.25 186,700 -0.75(-1.39%)
Oct 12, 2007 53.72 54.07 53.59 54.00 357,900 +0.28(+0.52%)
Oct 11, 2007 53.80 54.10 53.44 53.72 398,600 +0.18(+0.34%)
Oct 10, 2007 52.68 53.64 52.68 53.54 360,900 +0.12(+0.22%)
Oct 09, 2007 52.55 53.56 52.50 53.42 411,300 +0.88(+1.67%)
Oct 08, 2007 52.39 52.63 52.16 52.54 308,600 +0.15(+0.29%)
Oct 05, 2007 52.77 52.77 52.21 52.39 293,000 +0.06(+0.11%)
Oct 04, 2007 52.07 52.48 51.91 52.33 237,800 +0.45(+0.87%)
Oct 03, 2007 51.56 51.93 51.28 51.88 272,200 +0.19(+0.37%)
Oct 02, 2007 52.18 52.33 51.48 51.69 269,600 -0.36(-0.69%)
Oct 01, 2007 51.66 52.25 51.42 52.05 238,800 +0.82(+1.60%)
Sep 28, 2007 51.74 52.00 51.05 51.23 244,700 -0.56(-1.08%)
Sep 27, 2007 52.59 52.59 51.75 51.79 428,600 -0.39(-0.75%)
Sep 26, 2007 51.99 52.32 51.70 52.18 292,200 +0.55(+1.07%)
Sep 25, 2007 51.67 51.90 51.36 51.63 181,700 -0.18(-0.35%)
Sep 24, 2007 51.75 52.02 51.55 51.81 410,700 -0.42(-0.80%)
Sep 21, 2007 52.64 53.00 52.00 52.23 489,100 +0.16(+0.31%)
Sep 20, 2007 52.39 52.39 51.90 52.07 214,000 -0.24(-0.46%)
Sep 19, 2007 52.22 52.47 51.89 52.31 399,200 +0.41(+0.79%)
Sep 18, 2007 51.00 52.06 50.87 51.90 339,800 +0.98(+1.92%)
Sep 17, 2007 51.43 51.43 50.51 50.92 271,800 -0.21(-0.41%)
Sep 14, 2007 50.89 51.33 50.79 51.13 323,800 +0.24(+0.47%)
Sep 13, 2007 50.87 50.94 50.31 50.89 317,500 +0.41(+0.81%)
Sep 12, 2007 50.13 50.80 50.12 50.48 325,200 +0.12(+0.24%)
Sep 11, 2007 50.06 50.41 50.01 50.36 284,900 +0.30(+0.60%)
Sep 10, 2007 50.31 50.67 49.77 50.06 431,900 -0.39(-0.77%)
Sep 07, 2007 50.20 50.55 49.72 50.45 577,500 -0.33(-0.65%)
Sep 06, 2007 50.39 50.78 50.00 50.78 356,300 +0.39(+0.77%)
Sep 05, 2007 50.25 50.70 49.65 50.39 511,100 -0.21(-0.42%)
Sep 04, 2007 50.14 50.81 50.14 50.60 284,000 +0.43(+0.86%)
Aug 31, 2007 50.40 50.57 49.90 50.17 416,000 -0.07(-0.14%)
Aug 30, 2007 50.40 50.58 49.47 50.24 548,600 -0.51(-1.00%)
Aug 29, 2007 50.27 50.77 49.58 50.75 410,700 +0.48(+0.95%)
Aug 28, 2007 50.44 51.32 50.21 50.27 543,000 -0.18(-0.36%)
Aug 27, 2007 52.04 52.04 50.40 50.45 422,900 -1.79(-3.43%)
Aug 24, 2007 51.91 52.26 51.25 52.24 251,200 +0.49(+0.95%)
Aug 23, 2007 51.64 52.12 51.37 51.75 382,900 +0.11(+0.21%)
Aug 22, 2007 50.50 51.71 50.35 51.64 583,700 +1.03(+2.04%)
Aug 21, 2007 50.22 50.90 49.92 50.61 332,700 +0.39(+0.78%)
Aug 20, 2007 50.48 51.39 49.67 50.22 349,100 -0.66(-1.30%)
Aug 17, 2007 50.96 51.64 49.45 50.88 499,300 +1.19(+2.39%)
Aug 16, 2007 49.27 49.93 48.10 49.69 542,600 +0.42(+0.85%)
Aug 15, 2007 49.79 50.52 49.09 49.27 494,200 -0.52(-1.04%)
Aug 14, 2007 50.60 50.60 49.35 49.79 454,000 -0.59(-1.17%)
Aug 13, 2007 51.00 52.24 49.67 50.38 707,300 +0.07(+0.14%)
Aug 10, 2007 51.22 52.46 49.68 50.31 1,025,400 -0.58(-1.14%)
Aug 09, 2007 53.99 55.25 50.89 50.89 1,451,500 -2.93(-5.44%)
Aug 08, 2007 51.00 53.86 51.00 53.82 1,843,500 +0.67(+1.26%)
Aug 07, 2007 50.83 53.31 50.54 53.15 934,600 +1.99(+3.89%)
Aug 06, 2007 49.75 51.16 49.06 51.16 669,900 +1.44(+2.90%)
Aug 03, 2007 50.46 51.12 49.70 49.72 631,000 -1.40(-2.74%)
Aug 02, 2007 50.96 51.36 50.36 51.12 744,300 +0.16(+0.31%)
Aug 01, 2007 49.70 51.19 49.70 50.96 638,600 +1.47(+2.97%)
Jul 31, 2007 50.04 50.48 49.41 49.49 611,200 -0.12(-0.24%)
Jul 30, 2007 49.35 49.75 48.57 49.61 910,100 +0.55(+1.12%)
Jul 27, 2007 49.90 50.19 49.06 49.06 697,700 -0.81(-1.62%)
Jul 26, 2007 50.78 50.78 49.41 49.87 540,500 -1.00(-1.97%)
Jul 25, 2007 51.00 51.68 50.12 50.87 502,800 +0.14(+0.28%)
Jul 24, 2007 52.40 52.62 50.65 50.73 457,800 -1.77(-3.37%)
Jul 23, 2007 53.00 53.41 52.32 52.50 542,600 +0.77(+1.49%)
Jul 20, 2007 52.03 52.11 51.59 51.73 879,500 -0.40(-0.77%)
Jul 19, 2007 51.30 52.31 51.29 52.13 464,800 +1.02(+2.00%)
Jul 18, 2007 50.21 51.24 50.00 51.11 690,800 +0.86(+1.71%)
Jul 17, 2007 50.50 50.83 50.16 50.25 425,900 -0.19(-0.38%)
Jul 16, 2007 51.36 51.52 50.37 50.44 502,000 -1.14(-2.21%)
Jul 13, 2007 50.98 51.64 50.72 51.58 255,600 +0.78(+1.54%)
Jul 12, 2007 50.17 50.80 50.01 50.80 494,100 +0.53(+1.05%)
Jul 11, 2007 50.02 50.41 49.95 50.27 437,600 +0.34(+0.68%)
Jul 10, 2007 50.32 50.86 49.87 49.93 543,100 -0.56(-1.11%)
Jul 09, 2007 50.55 50.84 50.32 50.49 215,000 +0.03(+0.06%)
Jul 06, 2007 50.96 50.96 50.31 50.46 295,600 -0.43(-0.84%)
Jul 05, 2007 50.85 51.45 50.15 50.89 349,500 -0.17(-0.33%)
Jul 03, 2007 51.75 51.75 50.84 51.06 283,600 -0.40(-0.78%)
Jul 02, 2007 50.73 51.49 50.62 51.46 455,300 +0.73(+1.44%)
Jun 29, 2007 50.76 51.20 50.11 50.73 441,600 -0.07(-0.14%)
Jun 28, 2007 51.16 51.59 50.75 50.80 261,500 -0.35(-0.68%)
Jun 27, 2007 50.45 51.15 50.28 51.15 444,400 +0.50(+0.99%)
Jun 26, 2007 50.93 51.59 50.65 50.65 479,400 -0.02(-0.04%)
Jun 25, 2007 50.40 51.13 50.30 50.67 510,800 +0.34(+0.68%)
Jun 22, 2007 51.40 51.40 50.20 50.33 570,900 -1.16(-2.25%)
Jun 21, 2007 51.56 51.83 51.20 51.49 403,500 -0.10(-0.19%)
Jun 20, 2007 53.09 53.34 51.51 51.59 421,700 -1.33(-2.51%)
Jun 19, 2007 52.92 53.10 52.60 52.92 309,400 +0.04(+0.08%)
Jun 18, 2007 53.25 53.25 52.57 52.88 274,600 -0.40(-0.75%)
Jun 15, 2007 52.90 53.72 52.90 53.28 558,700 +0.66(+1.25%)
Jun 14, 2007 52.76 53.03 52.01 52.62 366,700 -0.02(-0.04%)
Jun 13, 2007 51.93 52.80 51.68 52.64 468,300 +0.72(+1.39%)
Jun 12, 2007 52.81 53.06 51.90 51.92 552,000 -0.89(-1.69%)
Jun 11, 2007 52.10 53.23 52.00 52.81 463,300 +0.61(+1.17%)
Jun 08, 2007 51.66 52.40 51.41 52.20 663,100 +0.64(+1.24%)
Jun 07, 2007 53.94 53.94 51.45 51.56 901,161 -2.39(-4.43%)
Jun 06, 2007 54.41 54.41 53.71 53.95 383,258 -0.46(-0.85%)
Jun 05, 2007 55.49 55.49 54.24 54.41 536,558 -1.08(-1.95%)
Jun 04, 2007 55.84 55.84 55.27 55.49 464,100 -0.35(-0.63%)
Jun 01, 2007 55.90 56.26 55.48 55.84 338,200 -0.06(-0.11%)
May 31, 2007 56.05 56.54 55.58 55.90 339,401 -0.15(-0.27%)
May 30, 2007 55.50 56.13 54.48 56.05 668,200 +0.41(+0.74%)
May 29, 2007 55.70 56.07 55.40 55.64 540,216 -0.59(-1.05%)
May 25, 2007 56.35 56.85 55.73 56.23 564,700 -0.07(-0.12%)
May 24, 2007 57.20 57.24 56.10 56.30 700,400 -0.86(-1.50%)
May 23, 2007 57.98 58.20 57.08 57.16 484,800 -0.81(-1.40%)
May 22, 2007 57.95 58.35 57.94 57.97 441,436 -0.31(-0.53%)
May 21, 2007 58.59 58.59 58.03 58.28 453,211 -0.32(-0.55%)
May 18, 2007 58.70 58.97 58.48 58.60 394,400 -0.05(-0.09%)
May 17, 2007 59.07 59.20 58.57 58.65 280,200 -0.42(-0.71%)
May 16, 2007 58.95 59.25 58.71 59.07 390,200 +0.12(+0.20%)
May 15, 2007 59.33 59.84 58.72 58.95 301,200 -0.34(-0.57%)
May 14, 2007 59.35 59.36 59.06 59.29 374,900 -0.06(-0.10%)
May 11, 2007 59.35 59.66 59.13 59.35 440,400 +0.00(+0.00%)
May 10, 2007 59.50 60.14 59.32 59.35 612,200 -0.86(-1.43%)
May 09, 2007 59.47 60.63 59.20 60.21 878,700 +0.75(+1.26%)
May 08, 2007 59.45 59.72 59.06 59.46 517,600 +0.01(+0.02%)
May 07, 2007 59.95 60.00 59.25 59.45 589,044 +1.44(+2.48%)
May 04, 2007 58.10 58.12 57.77 58.01 347,200 +0.00(+0.00%)
May 03, 2007 57.88 58.01 57.45 58.01 362,000 +0.16(+0.28%)
May 02, 2007 57.16 58.15 57.00 57.85 451,700 +0.70(+1.22%)
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.