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, 2009 26.20 26.62 25.81 26.41 1,294,943 +0.33(+1.27%)
Apr 29, 2009 25.89 26.08 25.48 26.08 806,471 +0.39(+1.52%)
Apr 28, 2009 25.62 25.99 25.31 25.69 582,129 -0.11(-0.43%)
Apr 27, 2009 25.21 25.99 25.14 25.80 585,051 +0.46(+1.82%)
Apr 24, 2009 25.60 25.60 24.95 25.34 742,186 -0.03(-0.12%)
Apr 23, 2009 25.39 25.49 25.13 25.37 735,173 +0.03(+0.12%)
Apr 22, 2009 25.56 25.76 25.19 25.34 550,467 -0.35(-1.36%)
Apr 21, 2009 25.74 26.45 25.43 25.69 855,661 -0.19(-0.73%)
Apr 20, 2009 26.29 26.55 25.87 25.88 683,649 -0.67(-2.52%)
Apr 17, 2009 26.35 26.70 26.17 26.55 923,108 +0.31(+1.18%)
Apr 16, 2009 26.22 26.45 26.11 26.24 761,804 +0.20(+0.77%)
Apr 15, 2009 26.36 26.36 25.52 26.04 1,117,218 +0.91(+3.62%)
Apr 14, 2009 25.51 25.60 25.00 25.13 911,796 -0.54(-2.10%)
Apr 13, 2009 25.99 26.13 25.55 25.67 924,771 -0.33(-1.27%)
Apr 09, 2009 26.67 27.00 25.34 26.00 1,597,728 +0.05(+0.19%)
Apr 08, 2009 26.34 26.60 25.80 25.95 1,424,121 -0.49(-1.85%)
Apr 07, 2009 26.08 26.85 26.08 26.44 711,690 -0.20(-0.75%)
Apr 06, 2009 26.46 27.07 26.36 26.64 814,457 -0.01(-0.04%)
Apr 03, 2009 26.83 27.04 26.36 26.65 595,607 -0.31(-1.15%)
Apr 02, 2009 26.63 27.23 26.29 26.96 814,762 +0.53(+2.01%)
Apr 01, 2009 25.80 26.57 25.65 26.43 634,841 +0.39(+1.50%)
Mar 31, 2009 25.75 26.57 25.75 26.04 751,663 +0.32(+1.24%)
Mar 30, 2009 25.93 26.39 25.25 25.72 902,185 -1.22(-4.53%)
Mar 26, 2009 26.90 27.24 26.42 26.94 1,261,069 +0.29(+1.09%)
Mar 25, 2009 26.97 27.70 26.23 26.65 931,186 -0.31(-1.15%)
Mar 24, 2009 26.87 27.65 26.71 26.96 1,065,720 -0.51(-1.86%)
Mar 23, 2009 26.56 27.47 26.53 27.47 906,192 +1.26(+4.81%)
Mar 20, 2009 26.07 26.56 25.94 26.21 1,311,943 +0.26(+1.00%)
Mar 19, 2009 25.41 26.05 25.10 25.95 1,016,932 +0.74(+2.94%)
Mar 18, 2009 24.08 25.29 23.76 25.21 729,782 +0.93(+3.83%)
Mar 17, 2009 24.33 24.37 23.51 24.28 967,164 +0.08(+0.33%)
Mar 16, 2009 23.71 24.75 23.55 24.20 1,118,286 +0.70(+2.98%)
Mar 13, 2009 23.55 23.85 23.15 23.50 0 +0.06(+0.26%)
Mar 12, 2009 22.43 23.47 21.95 23.44 1,384,449 +1.00(+4.46%)
Mar 11, 2009 22.32 23.58 22.25 22.44 1,643,322 +0.30(+1.36%)
Mar 10, 2009 20.95 22.20 20.88 22.14 1,718,628 +1.44(+6.96%)
Mar 09, 2009 20.86 21.01 20.15 20.70 1,611,813 -0.31(-1.48%)
Mar 06, 2009 20.29 21.43 19.44 21.01 0 +1.02(+5.10%)
Mar 05, 2009 21.36 21.36 19.81 19.99 1,585,281 -1.54(-7.15%)
Mar 04, 2009 21.89 22.29 21.29 21.53 1,251,349 -1.22(-5.36%)
Mar 02, 2009 24.00 25.00 22.74 22.75 2,091,761 -1.30(-5.41%)
Feb 27, 2009 25.53 26.45 23.99 24.05 0 -2.80(-10.43%)
Feb 26, 2009 27.96 29.40 26.26 26.85 5,195,594 -9.77(-26.68%)
Feb 25, 2009 36.58 37.10 36.07 36.62 1,618,269 -0.70(-1.88%)
Feb 24, 2009 37.09 37.40 36.52 37.32 1,001,967 +0.66(+1.80%)
Feb 23, 2009 37.94 37.99 36.44 36.66 1,133,107 -0.73(-1.95%)
Feb 21, 2009 38.51 38.92 36.96 37.39 0 +0.00(+0.00%)
Feb 20, 2009 38.51 38.92 36.96 37.39 1,509,287 -1.25(-3.23%)
Feb 19, 2009 39.63 39.92 38.63 38.64 994,631 -0.76(-1.93%)
Feb 18, 2009 40.18 40.28 39.22 39.40 889,582 -0.56(-1.40%)
Feb 17, 2009 41.36 42.06 39.96 39.96 790,523 -2.10(-4.99%)
Feb 14, 2009 42.06 42.59 41.98 42.06 0 +0.00(+0.00%)
Feb 13, 2009 42.06 42.59 41.98 42.06 606,035 -0.06(-0.14%)
Feb 12, 2009 41.89 42.28 41.10 42.12 607,693 -0.35(-0.82%)
Feb 11, 2009 42.84 42.84 42.01 42.47 550,318 -0.07(-0.16%)
Feb 10, 2009 43.44 43.93 42.32 42.54 599,298 -1.39(-3.16%)
Feb 09, 2009 43.83 44.09 43.41 43.93 657,215 -0.10(-0.23%)
Feb 06, 2009 43.62 44.36 43.21 44.03 650,281 +0.46(+1.06%)
Feb 05, 2009 42.56 43.98 42.36 43.57 949,752 +0.94(+2.21%)
Feb 04, 2009 42.30 43.00 41.91 42.63 952,777 +0.70(+1.67%)
Feb 03, 2009 41.91 42.15 41.01 41.93 625,095 +0.41(+0.99%)
Feb 02, 2009 41.61 41.69 40.91 41.52 911,181 -0.23(-0.55%)
Jan 30, 2009 42.74 43.21 41.57 41.75 0 +0.06(+0.14%)
Jan 29, 2009 41.97 42.76 41.45 41.69 400,503 -0.43(-1.02%)
Jan 28, 2009 42.65 42.84 41.67 42.12 417,988 +0.09(+0.21%)
Jan 27, 2009 41.98 42.24 41.43 42.03 820,130 +0.13(+0.31%)
Jan 26, 2009 40.87 42.35 40.87 41.90 621,582 +0.92(+2.24%)
Jan 24, 2009 40.66 41.13 40.18 40.98 0 +0.00(+0.00%)
Jan 23, 2009 40.66 41.13 40.18 40.98 603,858 -0.31(-0.75%)
Jan 22, 2009 40.68 41.58 40.68 41.29 826,653 +0.03(+0.07%)
Jan 21, 2009 41.75 41.92 40.38 41.26 1,115,255 -0.37(-0.89%)
Jan 20, 2009 43.05 43.05 41.55 41.63 781,261 -1.52(-3.52%)
Jan 16, 2009 43.09 43.59 42.72 43.15 726,927 +0.51(+1.20%)
Jan 15, 2009 42.39 42.68 41.77 42.64 637,472 +0.11(+0.26%)
Jan 14, 2009 42.74 43.02 41.76 42.53 853,895 -0.69(-1.60%)
Jan 13, 2009 43.60 43.74 42.78 43.22 689,965 -0.46(-1.05%)
Jan 12, 2009 44.16 44.25 43.47 43.68 606,621 -0.32(-0.73%)
Jan 10, 2009 44.71 44.76 43.90 44.00 0 +0.00(+0.00%)
Jan 09, 2009 44.71 44.76 43.90 44.00 848,762 -0.41(-0.92%)
Jan 08, 2009 44.39 44.50 44.00 44.41 458,176 +0.04(+0.09%)
Jan 07, 2009 43.56 44.69 43.38 44.37 693,135 -0.01(-0.02%)
Jan 06, 2009 44.52 45.10 43.92 44.38 1,126,206 -0.06(-0.14%)
Jan 05, 2009 43.98 44.49 43.86 44.44 558,146 +0.21(+0.47%)
Jan 02, 2009 43.45 44.43 42.71 44.23 0 +1.25(+2.91%)
Jan 01, 2009 41.91 43.20 41.91 42.98 0 +0.00(+0.00%)
Dec 31, 2008 41.91 43.20 41.91 42.98 619,329 +0.82(+1.94%)
Dec 30, 2008 41.07 42.25 41.07 42.16 430,560 +0.93(+2.26%)
Dec 29, 2008 41.24 41.24 40.77 41.23 440,100 +0.10(+0.24%)
Dec 26, 2008 41.04 41.48 40.90 41.13 172,405 +0.16(+0.39%)
Dec 24, 2008 41.31 41.31 40.66 40.97 156,127 +0.16(+0.39%)
Dec 23, 2008 41.84 42.41 40.57 40.81 560,953 -0.69(-1.66%)
Dec 22, 2008 41.81 42.54 40.87 41.50 744,308 -0.19(-0.46%)
Dec 20, 2008 42.33 43.40 41.60 41.69 0 +0.00(+0.00%)
Dec 19, 2008 42.33 43.40 41.60 41.69 1,075,570 -0.84(-1.98%)
Dec 18, 2008 42.19 43.06 42.03 42.53 1,034,548 +0.30(+0.71%)
Dec 17, 2008 42.49 42.77 41.88 42.23 635,558 -0.33(-0.78%)
Dec 16, 2008 42.00 42.60 41.43 42.56 1,243,793 +0.69(+1.65%)
Dec 15, 2008 41.94 42.05 41.20 41.87 577,369 -0.09(-0.21%)
Dec 13, 2008 41.28 42.01 41.02 41.96 0 +0.00(+0.00%)
Dec 12, 2008 41.28 42.01 41.02 41.96 513,888 -0.28(-0.66%)
Dec 11, 2008 41.58 43.40 41.25 42.24 577,076 -0.01(-0.02%)
Dec 10, 2008 42.47 42.96 41.88 42.25 550,763 +0.06(+0.14%)
Dec 09, 2008 42.07 43.11 41.97 42.19 556,895 -0.20(-0.47%)
Dec 08, 2008 42.78 43.32 41.66 42.39 593,044 +0.31(+0.74%)
Dec 06, 2008 40.49 42.18 39.83 42.08 0 +0.00(+0.00%)
Dec 05, 2008 40.49 42.18 39.83 42.08 866,272 +0.73(+1.77%)
Dec 04, 2008 42.94 43.46 40.74 41.35 600,749 -1.95(-4.50%)
Dec 03, 2008 41.60 43.38 41.38 43.30 707,356 +0.63(+1.48%)
Dec 02, 2008 42.43 42.88 41.41 42.67 724,571 +0.96(+2.30%)
Dec 01, 2008 43.32 44.82 41.71 41.71 813,926 -2.47(-5.59%)
Nov 28, 2008 43.51 44.68 43.47 44.18 719,338 +1.68(+3.95%)
Nov 26, 2008 41.93 43.10 41.93 42.50 978,560 -1.12(-2.57%)
Nov 25, 2008 45.85 46.79 42.74 43.62 3,130,596 -1.29(-2.87%)
Nov 24, 2008 44.45 45.86 42.89 44.91 1,222,122 +0.44(+0.99%)
Nov 21, 2008 41.00 44.48 40.78 44.47 1,595,649 +3.83(+9.42%)
Nov 20, 2008 42.89 42.89 40.10 40.64 1,624,412 -1.78(-4.20%)
Nov 19, 2008 43.73 44.68 42.25 42.42 889,022 -1.55(-3.53%)
Nov 18, 2008 43.32 44.50 42.26 43.97 1,093,870 +1.10(+2.57%)
Nov 17, 2008 42.90 43.87 42.00 42.87 995,390 -0.51(-1.18%)
Nov 14, 2008 42.99 45.12 41.26 43.38 1,406,367 -2.41(-5.26%)
Nov 13, 2008 42.98 46.02 42.70 45.79 1,364,065 +3.08(+7.21%)
Nov 12, 2008 42.48 43.53 42.13 42.71 879,663 -0.68(-1.57%)
Nov 11, 2008 43.78 44.13 42.39 43.39 808,518 -1.06(-2.38%)
Nov 10, 2008 45.01 45.25 43.51 44.45 615,135 -0.43(-0.96%)
Nov 07, 2008 44.02 44.88 43.38 44.88 695,462 +1.26(+2.89%)
Nov 06, 2008 44.57 46.00 42.29 43.62 1,584,979 -4.30(-8.97%)
Nov 05, 2008 48.36 49.02 47.78 47.92 447,491 -0.96(-1.96%)
Nov 04, 2008 49.64 50.28 48.04 48.88 414,608 +0.24(+0.49%)
Nov 03, 2008 47.93 48.87 47.26 48.64 452,753 +0.97(+2.03%)
Oct 31, 2008 46.48 48.64 46.12 47.67 795,238 +0.93(+1.99%)
Oct 30, 2008 46.04 46.99 44.88 46.74 699,088 +1.66(+3.68%)
Oct 29, 2008 47.02 47.10 45.08 45.08 593,213 -2.29(-4.83%)
Oct 28, 2008 43.60 47.37 41.63 47.37 1,153,849 +4.87(+11.46%)
Oct 27, 2008 43.24 43.82 42.49 42.50 712,566 -1.62(-3.67%)
Oct 25, 2008 42.48 45.17 41.98 44.12 0 +0.00(+0.00%)
Oct 24, 2008 42.48 45.17 41.98 44.12 898,162 -0.91(-2.02%)
Oct 23, 2008 42.51 45.98 42.36 45.03 1,073,903 +2.10(+4.89%)
Oct 22, 2008 44.54 44.54 41.54 42.93 765,288 -1.90(-4.24%)
Oct 21, 2008 46.27 46.36 44.44 44.83 489,733 -1.95(-4.17%)
Oct 20, 2008 43.46 46.93 42.69 46.78 510,932 +3.70(+8.59%)
Oct 17, 2008 42.18 45.07 40.90 43.08 609,967 +0.03(+0.07%)
Oct 16, 2008 42.10 43.33 40.07 43.05 784,791 +0.66(+1.56%)
Oct 15, 2008 44.51 44.73 42.39 42.39 566,566 -3.00(-6.61%)
Oct 14, 2008 46.43 47.47 43.25 45.39 798,591 +0.04(+0.09%)
Oct 13, 2008 42.40 45.57 41.35 45.35 627,226 +4.30(+10.48%)
Oct 10, 2008 41.62 41.89 36.91 41.05 1,503,518 -1.57(-3.68%)
Oct 09, 2008 46.53 46.69 42.46 42.62 1,031,553 -3.21(-7.00%)
Oct 08, 2008 45.00 47.35 44.37 45.83 1,179,437 +0.28(+0.61%)
Oct 07, 2008 47.50 47.77 45.55 45.55 1,019,706 -1.43(-3.04%)
Oct 06, 2008 49.14 49.64 45.61 46.98 878,406 -3.05(-6.10%)
Oct 04, 2008 50.69 51.47 49.50 50.03 0 +0.00(+0.00%)
Oct 03, 2008 50.69 51.47 49.50 50.03 465,349 -0.17(-0.34%)
Oct 02, 2008 50.47 50.95 49.80 50.20 532,934 -0.25(-0.50%)
Oct 01, 2008 49.58 50.58 49.21 50.45 417,986 +0.51(+1.02%)
Sep 30, 2008 51.39 51.39 49.29 49.94 594,464 -0.52(-1.03%)
Sep 29, 2008 52.27 52.75 50.19 50.46 793,983 -2.36(-4.47%)
Sep 27, 2008 52.40 53.20 51.99 52.82 0 +0.00(+0.00%)
Sep 26, 2008 52.40 53.20 51.99 52.82 0 -0.15(-0.28%)
Sep 25, 2008 51.89 53.25 51.68 52.97 439,600 +1.17(+2.26%)
Sep 24, 2008 51.27 51.96 50.81 51.80 541,654 +0.46(+0.90%)
Sep 23, 2008 51.20 52.27 50.91 51.34 469,832 -0.40(-0.77%)
Sep 22, 2008 52.49 53.00 51.55 51.74 495,900 -1.12(-2.12%)
Sep 19, 2008 51.80 53.18 51.01 52.86 0 +1.26(+2.44%)
Sep 18, 2008 49.60 52.15 49.16 51.60 1,216,791 +2.55(+5.20%)
Sep 17, 2008 50.75 51.67 48.88 49.05 1,059,238 -2.06(-4.03%)
Sep 16, 2008 52.40 52.45 49.33 51.11 1,317,850 -1.49(-2.83%)
Sep 15, 2008 52.59 53.92 52.26 52.60 534,966 -0.84(-1.57%)
Sep 12, 2008 53.09 53.70 52.84 53.44 459,810 +0.24(+0.45%)
Sep 11, 2008 51.79 53.22 51.24 53.20 558,366 +1.23(+2.37%)
Sep 10, 2008 52.22 52.75 51.82 51.97 596,217 +0.00(+0.00%)
Sep 09, 2008 52.05 52.72 51.93 51.97 634,216 -0.37(-0.71%)
Sep 08, 2008 51.31 52.61 51.28 52.34 564,884 +1.42(+2.79%)
Sep 06, 2008 50.85 51.03 50.50 50.92 0 +0.00(+0.00%)
Sep 05, 2008 50.85 51.03 50.50 50.92 0 -0.19(-0.37%)
Sep 04, 2008 51.81 51.82 50.82 51.11 504,114 -0.74(-1.43%)
Sep 03, 2008 51.97 52.16 51.43 51.85 671,073 -0.18(-0.35%)
Sep 02, 2008 52.75 53.00 51.84 52.03 543,596 -0.24(-0.46%)
Aug 30, 2008 52.70 53.00 52.15 52.27 0 +0.00(+0.00%)
Aug 29, 2008 52.70 53.00 52.15 52.27 343,946 -0.70(-1.32%)
Aug 28, 2008 52.13 52.98 52.13 52.97 397,096 +0.70(+1.34%)
Aug 27, 2008 52.15 52.52 51.78 52.27 371,853 -0.37(-0.70%)
Aug 26, 2008 52.28 52.69 51.88 52.64 408,416 +0.43(+0.82%)
Aug 25, 2008 52.36 52.69 51.80 52.21 367,075 -0.39(-0.74%)
Aug 23, 2008 52.43 52.91 52.38 52.60 0 +0.00(+0.00%)
Aug 22, 2008 52.43 52.91 52.38 52.60 298,271 +0.38(+0.73%)
Aug 21, 2008 51.75 52.42 51.75 52.22 288,493 -0.02(-0.04%)
Aug 20, 2008 51.75 52.38 51.75 52.24 403,540 +0.34(+0.66%)
Aug 19, 2008 51.91 52.24 51.53 51.90 416,169 +0.08(+0.15%)
Aug 18, 2008 51.32 51.92 51.20 51.82 407,842 +0.53(+1.03%)
Aug 16, 2008 50.76 51.72 50.64 51.29 0 +0.00(+0.00%)
Aug 15, 2008 50.76 51.72 50.64 51.29 0 +0.57(+1.12%)
Aug 14, 2008 50.86 51.27 50.24 50.72 437,394 -0.14(-0.28%)
Aug 13, 2008 51.21 51.21 50.30 50.86 373,788 -0.05(-0.10%)
Aug 12, 2008 51.00 51.31 50.76 50.91 380,588 -0.27(-0.53%)
Aug 11, 2008 50.94 51.34 50.21 51.18 422,985 +0.50(+0.99%)
Aug 08, 2008 50.77 50.86 50.06 50.68 732,361 -0.18(-0.35%)
Aug 07, 2008 52.43 52.43 50.71 50.86 776,766 -1.57(-2.99%)
Aug 06, 2008 52.39 53.60 52.16 52.43 702,963 +0.12(+0.23%)
Aug 05, 2008 50.76 52.43 50.32 52.31 692,968 +2.03(+4.04%)
Aug 04, 2008 50.17 50.65 49.92 50.28 435,043 +0.41(+0.82%)
Aug 01, 2008 51.09 51.33 49.82 49.87 296,727 -1.19(-2.33%)
Jul 31, 2008 50.75 51.33 50.49 51.06 354,757 +0.10(+0.20%)
Jul 30, 2008 50.38 51.00 50.22 50.96 266,049 +0.60(+1.19%)
Jul 29, 2008 50.36 50.47 49.64 50.36 404,081 +0.66(+1.33%)
Jul 28, 2008 49.50 50.09 49.34 49.70 254,273 +0.02(+0.04%)
Jul 25, 2008 50.05 50.34 49.50 49.68 292,272 -0.33(-0.66%)
Jul 24, 2008 50.04 50.43 49.68 50.01 260,960 -0.20(-0.40%)
Jul 23, 2008 50.39 50.50 49.60 50.21 457,987 -0.22(-0.44%)
Jul 22, 2008 50.29 51.05 50.17 50.43 381,115 +0.19(+0.38%)
Jul 21, 2008 49.62 50.57 49.43 50.24 460,197 +0.49(+0.98%)
Jul 18, 2008 49.84 50.78 49.05 49.75 577,454 -0.24(-0.48%)
Jul 17, 2008 51.25 51.25 49.56 49.99 493,184 -1.01(-1.98%)
Jul 16, 2008 51.68 51.86 50.70 51.00 455,770 -0.68(-1.32%)
Jul 15, 2008 51.92 52.19 51.28 51.68 457,315 -0.30(-0.58%)
Jul 14, 2008 52.43 52.66 51.79 51.98 495,208 -0.24(-0.46%)
Jul 11, 2008 51.92 52.89 51.65 52.22 613,829 +0.02(+0.04%)
Jul 10, 2008 52.15 52.49 51.84 52.20 369,430 +0.10(+0.19%)
Jul 09, 2008 51.58 52.45 51.40 52.10 355,827 +0.63(+1.22%)
Jul 08, 2008 50.61 51.53 50.61 51.47 442,786 +0.73(+1.44%)
Jul 07, 2008 50.86 51.14 50.44 50.74 674,509 -0.01(-0.02%)
Jul 04, 2008 51.29 51.57 50.51 50.75 546,129 +0.00(+0.00%)
Jul 03, 2008 51.29 51.57 50.51 50.75 546,129 -0.36(-0.70%)
Jul 02, 2008 51.29 51.90 51.10 51.11 357,802 -0.17(-0.33%)
Jul 01, 2008 50.34 51.54 50.32 51.28 397,115 +0.45(+0.89%)
Jun 30, 2008 50.01 51.13 50.01 50.83 363,551 +0.69(+1.38%)
Jun 27, 2008 50.90 51.33 50.14 50.14 447,891 -0.70(-1.38%)
Jun 26, 2008 52.32 52.32 50.84 50.84 480,065 -1.60(-3.05%)
Jun 25, 2008 51.80 52.73 51.55 52.44 497,150 +0.64(+1.24%)
Jun 24, 2008 51.82 51.98 51.57 51.80 311,464 -0.13(-0.25%)
Jun 23, 2008 51.78 52.74 51.77 51.93 526,755 +0.43(+0.83%)
Jun 20, 2008 51.66 52.42 51.50 51.50 945,912 -0.52(-1.00%)
Jun 19, 2008 51.79 52.24 51.70 52.02 606,358 +0.31(+0.60%)
Jun 18, 2008 52.08 52.53 51.56 51.71 488,575 -0.41(-0.79%)
Jun 17, 2008 51.79 52.50 51.79 52.12 490,646 +0.13(+0.25%)
Jun 16, 2008 51.46 52.00 51.06 51.99 338,622 +0.17(+0.33%)
Jun 13, 2008 51.36 51.82 51.18 51.82 376,031 +0.54(+1.05%)
Jun 12, 2008 51.54 51.63 51.06 51.28 444,392 -0.23(-0.45%)
Jun 11, 2008 51.59 51.90 51.45 51.51 382,667 -0.39(-0.75%)
Jun 10, 2008 51.74 51.97 51.31 51.90 463,835 +0.09(+0.17%)
Jun 09, 2008 51.15 51.95 51.15 51.81 582,508 +0.65(+1.27%)
Jun 06, 2008 52.34 52.34 50.99 51.16 860,486 -1.20(-2.29%)
Jun 05, 2008 51.66 52.36 51.43 52.36 380,117 +0.65(+1.26%)
Jun 04, 2008 51.05 52.05 51.05 51.71 557,850 +0.66(+1.29%)
Jun 03, 2008 51.08 51.44 50.76 51.05 389,207 -0.03(-0.06%)
Jun 02, 2008 51.17 51.34 50.68 51.08 457,112 -0.27(-0.53%)
May 30, 2008 51.41 51.81 51.07 51.35 510,941 -0.07(-0.14%)
May 29, 2008 50.55 51.61 50.45 51.42 643,792 +0.83(+1.64%)
May 28, 2008 50.88 50.88 50.24 50.59 434,427 -0.77(-1.50%)
May 27, 2008 51.01 51.46 50.93 51.36 349,746 +0.48(+0.94%)
May 26, 2008 51.30 51.44 50.78 50.88 0 +0.00(+0.00%)
May 23, 2008 51.30 51.44 50.78 50.88 423,616 -0.69(-1.34%)
May 22, 2008 50.99 51.66 50.89 51.57 352,134 +0.56(+1.10%)
May 21, 2008 51.51 51.70 50.89 51.01 476,586 -0.11(-0.22%)
May 20, 2008 50.46 51.45 50.46 51.12 457,935 -0.18(-0.35%)
May 19, 2008 51.20 51.53 50.62 51.30 590,106 +0.42(+0.83%)
May 16, 2008 50.53 50.95 50.30 50.88 392,659 +0.27(+0.53%)
May 15, 2008 50.06 50.64 49.95 50.61 405,402 +0.39(+0.78%)
May 14, 2008 50.00 50.37 49.86 50.22 405,218 +0.36(+0.72%)
May 13, 2008 50.05 50.23 49.65 49.86 535,329 -0.21(-0.42%)
May 12, 2008 49.41 50.07 49.35 50.07 564,950 +0.75(+1.52%)
May 09, 2008 48.22 49.55 48.16 49.32 577,528 +0.84(+1.73%)
May 08, 2008 49.29 49.62 47.26 48.48 1,031,596 +1.22(+2.58%)
May 07, 2008 48.00 48.00 47.18 47.26 442,709 -0.70(-1.46%)
May 06, 2008 48.01 48.15 47.46 47.96 342,653 -0.34(-0.70%)
May 05, 2008 48.71 48.91 48.00 48.30 377,609 -0.43(-0.88%)
May 02, 2008 48.61 48.90 48.30 48.73 909,408 +0.29(+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.