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 29, 2011 52.00 52.42 51.83 52.36 387,862 +0.32(+0.61%)
Apr 28, 2011 51.63 52.16 51.50 52.04 404,013 +0.41(+0.79%)
Apr 27, 2011 51.11 51.68 51.06 51.63 449,602 +0.56(+1.10%)
Apr 26, 2011 50.62 51.07 50.57 51.07 405,445 +0.61(+1.21%)
Apr 25, 2011 50.38 50.57 50.25 50.46 180,904 +0.16(+0.32%)
Apr 21, 2011 50.36 50.46 50.13 50.30 173,162 -0.03(-0.06%)
Apr 20, 2011 50.14 50.49 50.14 50.33 331,301 +0.65(+1.31%)
Apr 19, 2011 50.04 50.12 49.39 49.68 395,164 -0.35(-0.70%)
Apr 18, 2011 50.21 50.71 49.70 50.03 552,638 -0.60(-1.19%)
Apr 15, 2011 49.78 50.78 49.59 50.63 658,449 +1.01(+2.04%)
Apr 14, 2011 49.33 49.71 49.10 49.62 294,438 +0.14(+0.28%)
Apr 13, 2011 49.61 49.92 49.37 49.48 338,886 +0.09(+0.18%)
Apr 12, 2011 49.41 49.94 49.23 49.39 352,474 -0.38(-0.76%)
Apr 11, 2011 50.37 50.47 49.72 49.77 287,884 -0.65(-1.29%)
Apr 08, 2011 50.63 50.66 50.13 50.42 240,025 +0.01(+0.02%)
Apr 07, 2011 50.82 50.84 50.39 50.41 327,351 -0.42(-0.83%)
Apr 06, 2011 50.54 51.11 50.54 50.83 451,213 +0.22(+0.43%)
Apr 05, 2011 50.91 51.06 50.56 50.61 364,292 -0.26(-0.51%)
Apr 04, 2011 51.02 51.10 50.74 50.87 325,778 -0.05(-0.10%)
Apr 01, 2011 50.73 51.14 50.73 50.92 269,006 +0.41(+0.81%)
Mar 31, 2011 50.56 50.70 50.38 50.51 309,852 -0.17(-0.34%)
Mar 30, 2011 50.68 50.68 50.68 50.68 531,474 +0.76(+1.52%)
Mar 29, 2011 49.50 50.00 49.35 49.92 245,756 +0.40(+0.81%)
Mar 28, 2011 49.76 50.13 49.51 49.52 271,964 -0.14(-0.28%)
Mar 25, 2011 49.72 50.10 49.58 49.66 236,485 +0.03(+0.06%)
Mar 24, 2011 49.59 49.75 49.26 49.63 252,372 +0.28(+0.57%)
Mar 23, 2011 49.50 49.59 49.10 49.35 252,935 -0.24(-0.48%)
Mar 22, 2011 49.91 50.21 49.57 49.59 325,651 -0.28(-0.56%)
Mar 21, 2011 49.99 50.11 49.84 49.87 375,946 +0.74(+1.51%)
Mar 18, 2011 49.32 49.79 48.89 49.13 682,136 +0.35(+0.72%)
Mar 17, 2011 49.21 49.25 48.42 48.78 474,161 +0.21(+0.43%)
Mar 16, 2011 49.26 49.41 48.26 48.57 895,977 -0.67(-1.36%)
Mar 15, 2011 49.38 49.63 49.22 49.24 621,264 -0.81(-1.62%)
Mar 14, 2011 49.91 50.11 49.40 50.05 668,942 -0.18(-0.36%)
Mar 11, 2011 50.26 50.49 49.93 50.23 365,869 +0.08(+0.16%)
Mar 10, 2011 50.52 50.59 50.07 50.15 535,098 -0.80(-1.57%)
Mar 09, 2011 50.56 51.03 50.15 50.95 542,101 +0.45(+0.89%)
Mar 08, 2011 49.96 50.84 49.87 50.50 646,414 +0.60(+1.20%)
Mar 07, 2011 49.94 50.38 49.79 49.90 461,816 +0.18(+0.36%)
Mar 04, 2011 49.99 50.19 49.38 49.72 809,623 -0.44(-0.88%)
Mar 03, 2011 49.61 50.23 49.50 50.16 736,219 +0.83(+1.68%)
Mar 02, 2011 48.68 49.35 48.66 49.33 676,745 +0.69(+1.42%)
Mar 01, 2011 49.15 49.40 48.60 48.64 579,031 -0.33(-0.67%)
Feb 28, 2011 48.65 49.18 48.61 48.97 691,522 +0.45(+0.93%)
Feb 25, 2011 48.62 48.62 48.23 48.52 391,334 +0.10(+0.21%)
Feb 24, 2011 48.18 49.07 48.18 48.42 965,123 -0.21(-0.43%)
Feb 23, 2011 49.46 49.57 48.58 48.63 862,680 -0.82(-1.66%)
Feb 22, 2011 48.99 49.66 48.99 49.45 779,922 +0.11(+0.22%)
Feb 18, 2011 49.21 49.35 49.03 49.34 602,085 +0.13(+0.26%)
Feb 17, 2011 48.88 49.28 48.85 49.21 510,823 +0.33(+0.68%)
Feb 16, 2011 49.43 49.67 48.85 48.88 540,968 -0.45(-0.91%)
Feb 15, 2011 49.25 49.52 49.07 49.33 393,032 +0.08(+0.16%)
Feb 14, 2011 49.27 49.31 48.85 49.25 563,689 +0.00(+0.00%)
Feb 11, 2011 49.28 49.56 49.13 49.25 443,358 -0.15(-0.30%)
Feb 10, 2011 48.74 49.45 48.59 49.40 618,493 +0.66(+1.35%)
Feb 09, 2011 48.66 48.86 48.45 48.74 446,037 +0.08(+0.16%)
Feb 08, 2011 48.51 48.67 48.31 48.66 312,110 +0.18(+0.37%)
Feb 07, 2011 48.32 48.48 48.19 48.48 1,429,003 +0.26(+0.54%)
Feb 04, 2011 48.31 48.36 48.03 48.22 1,405,436 -0.02(-0.04%)
Feb 03, 2011 48.06 48.35 47.84 48.24 1,466,679 +0.27(+0.56%)
Feb 02, 2011 48.09 48.14 47.85 47.97 384,639 -0.18(-0.37%)
Feb 01, 2011 47.77 48.31 47.66 48.15 497,598 +0.56(+1.18%)
Jan 31, 2011 48.58 48.58 47.58 47.59 654,633 -0.12(-0.25%)
Jan 28, 2011 48.71 48.80 47.62 47.71 470,264 -0.88(-1.81%)
Jan 27, 2011 48.36 48.76 48.05 48.59 501,082 +0.29(+0.60%)
Jan 26, 2011 48.25 48.40 47.89 48.30 523,994 +0.13(+0.27%)
Jan 25, 2011 48.03 48.26 47.77 48.17 348,234 +0.09(+0.19%)
Jan 24, 2011 48.07 48.38 47.92 48.08 520,658 +0.07(+0.15%)
Jan 21, 2011 48.78 48.78 47.84 48.01 612,171 -0.31(-0.64%)
Jan 20, 2011 48.20 48.59 48.04 48.32 395,269 +0.07(+0.15%)
Jan 19, 2011 48.27 48.40 47.92 48.25 423,221 +0.02(+0.04%)
Jan 18, 2011 47.91 48.32 47.91 48.23 479,060 +0.26(+0.54%)
Jan 14, 2011 47.70 48.20 47.65 47.97 408,531 +0.25(+0.52%)
Jan 13, 2011 48.00 48.09 47.62 47.72 446,254 -0.34(-0.71%)
Jan 12, 2011 48.34 48.47 47.92 48.06 380,674 -0.05(-0.10%)
Jan 11, 2011 47.93 48.11 47.67 48.11 637,070 +0.32(+0.67%)
Jan 10, 2011 48.32 48.34 47.51 47.79 479,303 -0.51(-1.06%)
Jan 07, 2011 48.37 48.48 47.82 48.30 1,113,203 +0.09(+0.19%)
Jan 06, 2011 48.30 48.34 47.66 48.21 623,877 -0.04(-0.08%)
Jan 05, 2011 48.70 48.79 48.23 48.25 594,429 -0.54(-1.11%)
Jan 04, 2011 49.02 49.07 48.60 48.79 824,439 -0.09(-0.18%)
Jan 03, 2011 48.83 49.11 48.51 48.88 448,008 +0.37(+0.76%)
Dec 31, 2010 48.75 48.97 48.50 48.51 330,913 -0.30(-0.61%)
Dec 30, 2010 49.03 49.15 48.62 48.81 351,950 -0.22(-0.45%)
Dec 29, 2010 49.12 49.21 48.95 49.03 299,887 -0.09(-0.18%)
Dec 28, 2010 49.12 49.24 48.76 49.12 392,563 -0.01(-0.02%)
Dec 27, 2010 49.15 49.25 49.05 49.13 229,258 -0.07(-0.14%)
Dec 23, 2010 49.14 49.49 49.04 49.20 268,508 -0.09(-0.18%)
Dec 22, 2010 49.22 49.53 49.05 49.29 343,439 +0.13(+0.26%)
Dec 21, 2010 49.10 49.33 48.80 49.16 777,833 +0.24(+0.49%)
Dec 20, 2010 49.66 49.70 48.81 48.92 1,178,090 -0.32(-0.65%)
Dec 17, 2010 49.15 49.64 48.69 49.24 4,328,639 -0.10(-0.20%)
Dec 16, 2010 48.99 49.37 48.53 49.34 970,236 +0.35(+0.71%)
Dec 15, 2010 49.42 49.52 48.84 48.99 882,122 -0.41(-0.83%)
Dec 14, 2010 49.60 49.65 49.23 49.40 634,717 -0.03(-0.06%)
Dec 13, 2010 49.44 49.69 49.07 49.43 855,138 +0.24(+0.49%)
Dec 10, 2010 48.64 49.22 48.63 49.19 1,010,274 +0.66(+1.36%)
Dec 09, 2010 48.17 48.70 47.87 48.53 828,117 +0.20(+0.41%)
Dec 08, 2010 47.75 48.59 47.75 48.33 1,336,378 +0.55(+1.15%)
Dec 07, 2010 48.38 49.72 47.24 47.78 4,774,141 -0.25(-0.52%)
Dec 06, 2010 47.70 48.29 47.53 48.03 1,206,022 +0.22(+0.46%)
Dec 03, 2010 47.77 47.87 46.73 47.81 2,398,522 -0.18(-0.38%)
Dec 02, 2010 49.06 49.11 47.62 47.99 1,628,737 -1.02(-2.08%)
Dec 01, 2010 49.26 49.33 48.88 49.01 1,042,075 +0.31(+0.64%)
Nov 30, 2010 48.31 48.78 48.17 48.70 842,238 +0.05(+0.10%)
Nov 29, 2010 48.69 48.89 48.02 48.65 860,180 -0.42(-0.86%)
Nov 26, 2010 49.14 49.56 48.92 49.07 596,367 -0.99(-1.98%)
Nov 24, 2010 50.19 50.06 50.06 50.06 1,147,669 +0.21(+0.42%)
Nov 23, 2010 50.32 50.40 49.80 49.85 797,297 -1.04(-2.04%)
Nov 22, 2010 50.39 51.02 50.17 50.89 1,519,064 +0.49(+0.97%)
Nov 19, 2010 50.46 50.74 50.03 50.40 1,725,802 -0.19(-0.38%)
Nov 18, 2010 51.07 51.17 50.56 50.59 1,643,849 -0.03(-0.06%)
Nov 17, 2010 50.31 50.82 50.31 50.62 351,776 +0.09(+0.18%)
Nov 16, 2010 51.12 51.28 50.15 50.53 542,299 -0.95(-1.85%)
Nov 15, 2010 51.37 51.81 51.33 51.48 471,861 +0.35(+0.68%)
Nov 12, 2010 51.54 51.62 50.94 51.13 406,004 -0.57(-1.10%)
Nov 11, 2010 51.69 51.88 51.52 51.70 458,026 -0.22(-0.42%)
Nov 10, 2010 52.10 52.10 51.42 51.92 382,957 -0.17(-0.33%)
Nov 09, 2010 52.48 52.59 51.83 52.09 519,095 -1.10(-2.07%)
Nov 08, 2010 53.22 53.42 52.25 53.19 705,767 -0.13(-0.24%)
Nov 05, 2010 53.73 53.97 53.13 53.32 396,309 -0.38(-0.71%)
Nov 04, 2010 53.95 54.45 53.44 53.70 522,266 +0.40(+0.75%)
Nov 03, 2010 53.49 53.49 52.76 53.30 471,523 -0.20(-0.37%)
Nov 02, 2010 53.27 53.77 53.27 53.50 407,145 +0.66(+1.25%)
Nov 01, 2010 53.57 53.72 52.40 52.84 349,450 -0.35(-0.66%)
Oct 29, 2010 52.30 53.22 52.20 53.19 402,965 +0.16(+0.30%)
Oct 28, 2010 52.87 53.26 52.74 53.03 378,169 +0.50(+0.95%)
Oct 27, 2010 52.62 52.62 51.77 52.53 526,000 -0.65(-1.22%)
Oct 25, 2010 53.64 53.89 53.14 53.18 339,744 -0.21(-0.39%)
Oct 22, 2010 53.50 53.76 53.04 53.39 273,726 +0.04(+0.07%)
Oct 21, 2010 53.60 53.92 52.96 53.35 245,422 -0.13(-0.24%)
Oct 20, 2010 53.08 53.80 52.87 53.48 349,922 +0.55(+1.04%)
Oct 19, 2010 52.97 53.28 52.60 52.93 561,380 -0.38(-0.71%)
Oct 18, 2010 53.00 53.58 52.98 53.31 274,754 +0.12(+0.23%)
Oct 15, 2010 52.87 53.22 52.71 53.19 416,619 +0.57(+1.08%)
Oct 14, 2010 52.54 52.71 52.28 52.62 483,999 +0.17(+0.32%)
Oct 13, 2010 52.63 52.69 52.28 52.45 687,432 -0.13(-0.25%)
Oct 12, 2010 52.89 52.96 52.43 52.58 401,656 -0.49(-0.92%)
Oct 11, 2010 53.04 53.33 52.91 53.07 239,402 +0.00(+0.00%)
Oct 08, 2010 53.07 53.16 52.55 53.07 288,821 +0.35(+0.66%)
Oct 07, 2010 52.74 53.07 52.46 52.72 341,599 +0.09(+0.17%)
Oct 06, 2010 52.72 52.98 52.20 52.63 401,662 -0.34(-0.64%)
Oct 05, 2010 52.39 53.08 52.25 52.97 479,391 +0.94(+1.81%)
Oct 04, 2010 52.11 52.50 51.67 52.03 461,288 -0.29(-0.55%)
Oct 01, 2010 52.32 52.45 51.95 52.32 387,031 +0.26(+0.51%)
Sep 30, 2010 52.06 52.74 51.94 52.06 5,587 -0.09(-0.18%)
Sep 29, 2010 52.11 52.35 51.78 52.15 540,395 -0.12(-0.23%)
Sep 28, 2010 51.80 52.39 51.56 52.27 729,617 +0.46(+0.89%)
Sep 27, 2010 51.35 52.00 51.15 51.81 431,086 +0.41(+0.80%)
Sep 24, 2010 50.68 51.40 50.57 51.40 456,730 +1.28(+2.55%)
Sep 23, 2010 50.27 50.65 50.02 50.12 358,853 -0.61(-1.20%)
Sep 22, 2010 50.78 51.24 50.47 50.73 458,723 +0.09(+0.18%)
Sep 21, 2010 50.84 51.13 50.50 50.64 524,710 -0.18(-0.35%)
Sep 20, 2010 50.11 50.93 50.11 50.82 366,888 +0.85(+1.70%)
Sep 17, 2010 49.97 50.49 49.70 49.97 542,377 -0.78(-1.54%)
Sep 15, 2010 50.56 50.84 50.21 50.75 406,357 +0.13(+0.26%)
Sep 14, 2010 50.29 50.89 50.10 50.62 454,390 +0.30(+0.60%)
Sep 13, 2010 50.17 50.50 49.92 50.32 345,916 +0.60(+1.21%)
Sep 10, 2010 49.79 49.95 49.24 49.72 398,045 -0.08(-0.16%)
Sep 09, 2010 49.82 50.03 49.67 49.80 577,445 +0.44(+0.89%)
Sep 08, 2010 50.18 50.46 49.36 49.36 1,100,683 -0.83(-1.65%)
Sep 07, 2010 49.80 50.35 49.80 50.19 351,519 -0.02(-0.04%)
Sep 03, 2010 49.93 50.23 49.42 50.21 642,269 +0.55(+1.11%)
Sep 02, 2010 49.92 50.05 49.39 49.66 626,553 -0.31(-0.62%)
Sep 01, 2010 48.94 50.05 48.81 49.97 700,511 +1.54(+3.18%)
Aug 31, 2010 48.34 48.70 47.96 48.43 4,800 +0.05(+0.10%)
Aug 30, 2010 48.91 49.30 48.38 48.38 396,941 -0.70(-1.43%)
Aug 27, 2010 49.25 49.30 48.42 49.08 837,301 -0.58(-1.17%)
Aug 26, 2010 49.46 49.75 49.05 49.66 852,447 +0.32(+0.65%)
Aug 25, 2010 48.67 49.44 48.51 49.34 7,776 +0.31(+0.63%)
Aug 24, 2010 48.49 49.38 48.34 49.03 102 +0.26(+0.53%)
Aug 23, 2010 49.20 49.56 48.76 48.77 565,205 -0.16(-0.33%)
Aug 20, 2010 48.31 49.09 48.05 48.93 574,701 +0.22(+0.45%)
Aug 19, 2010 49.05 49.38 48.29 48.71 102 -0.49(-1.00%)
Aug 18, 2010 49.24 49.31 48.61 49.20 458,671 -0.15(-0.30%)
Aug 17, 2010 49.03 49.65 48.73 49.35 583,180 +0.73(+1.50%)
Aug 16, 2010 48.31 48.78 47.82 48.62 513,599 +0.18(+0.37%)
Aug 13, 2010 48.44 48.88 47.88 48.44 650,324 +0.35(+0.73%)
Aug 12, 2010 48.08 48.30 47.70 48.09 977,637 -0.49(-1.01%)
Aug 11, 2010 49.00 49.39 48.54 48.58 865,539 -1.49(-2.98%)
Aug 10, 2010 49.43 50.29 49.11 50.07 755,392 +0.42(+0.85%)
Aug 09, 2010 49.44 49.86 49.32 49.65 591,704 +0.52(+1.06%)
Aug 06, 2010 49.13 49.43 48.57 49.13 634,393 -0.31(-0.63%)
Aug 05, 2010 48.68 49.63 48.60 49.44 566,337 +0.64(+1.31%)
Aug 04, 2010 48.54 48.88 48.20 48.80 578,547 +0.17(+0.35%)
Aug 03, 2010 48.31 48.76 48.18 48.63 589,059 +0.29(+0.60%)
Aug 02, 2010 47.82 48.49 47.82 48.34 791,005 +0.99(+2.09%)
Jul 30, 2010 47.35 47.62 46.90 47.35 747,054 -0.67(-1.40%)
Jul 29, 2010 49.11 49.21 47.67 48.02 638,358 -0.75(-1.54%)
Jul 28, 2010 49.11 49.11 48.61 48.77 415,195 -0.37(-0.75%)
Jul 27, 2010 48.60 49.26 48.46 49.14 768,908 +0.74(+1.53%)
Jul 26, 2010 47.74 48.40 47.73 48.40 399,179 +0.67(+1.40%)
Jul 23, 2010 47.25 47.79 46.90 47.73 458,895 +0.41(+0.87%)
Jul 22, 2010 46.56 47.41 46.46 47.32 478,357 +1.26(+2.74%)
Jul 21, 2010 47.00 47.00 45.87 46.06 626,729 -0.90(-1.92%)
Jul 20, 2010 46.96 46.97 45.54 46.96 657,955 +0.85(+1.84%)
Jul 19, 2010 45.69 46.24 45.54 46.11 519,756 +0.51(+1.12%)
Jul 16, 2010 45.60 46.84 45.54 45.60 454,702 -1.42(-3.02%)
Jul 15, 2010 46.89 47.12 46.41 47.02 387,754 +0.06(+0.13%)
Jul 14, 2010 46.87 46.96 46.38 46.96 690,171 +0.04(+0.09%)
Jul 13, 2010 46.79 47.33 46.73 46.92 561,469 +0.37(+0.79%)
Jul 12, 2010 46.15 46.76 45.98 46.55 461,663 +0.14(+0.30%)
Jul 09, 2010 46.41 46.43 45.81 46.41 539,475 +0.24(+0.52%)
Jul 08, 2010 45.95 46.20 45.63 46.17 632,608 +0.37(+0.81%)
Jul 07, 2010 43.99 45.80 43.99 45.80 867,506 +1.68(+3.81%)
Jul 06, 2010 43.80 44.58 43.58 44.12 703,377 +0.51(+1.17%)
Jul 02, 2010 43.61 44.04 43.42 43.61 523,029 +0.24(+0.55%)
Jul 01, 2010 43.62 43.72 42.92 43.37 887,316 -0.37(-0.85%)
Jun 30, 2010 43.64 44.72 43.56 43.74 760 -0.10(-0.23%)
Jun 29, 2010 44.51 44.51 43.67 43.84 741,852 -0.84(-1.88%)
Jun 25, 2010 44.68 44.94 44.10 44.68 964,092 +0.15(+0.34%)
Jun 24, 2010 44.45 44.94 44.31 44.53 538,850 +0.02(+0.04%)
Jun 23, 2010 45.38 45.38 44.18 44.51 727,212 -0.92(-2.03%)
Jun 22, 2010 46.64 46.66 45.27 45.43 487,692 -1.01(-2.17%)
Jun 21, 2010 47.05 47.45 46.15 46.44 639,693 -0.32(-0.68%)
Jun 18, 2010 46.76 47.00 46.46 46.76 641,129 -0.16(-0.34%)
Jun 17, 2010 46.38 46.95 46.05 46.92 749,383 +0.76(+1.65%)
Jun 16, 2010 45.62 46.46 45.37 46.16 707,367 +0.43(+0.94%)
Jun 15, 2010 44.83 45.73 44.75 45.73 660,129 +1.18(+2.65%)
Jun 14, 2010 45.00 45.01 44.47 44.55 492,343 -0.13(-0.29%)
Jun 11, 2010 44.26 44.72 44.03 44.68 632,275 +0.13(+0.29%)
Jun 10, 2010 43.88 44.58 43.88 44.55 758,033 +1.30(+3.01%)
Jun 09, 2010 43.75 43.99 43.08 43.25 893,048 -0.23(-0.53%)
Jun 08, 2010 43.09 43.53 42.81 43.48 882,058 +0.39(+0.91%)
Jun 07, 2010 43.92 43.92 43.09 43.09 1,225,357 -0.25(-0.58%)
Jun 04, 2010 43.34 44.68 43.22 43.34 784,308 -1.92(-4.24%)
Jun 03, 2010 45.11 45.58 44.89 45.26 871,651 +0.12(+0.27%)
Jun 02, 2010 44.49 45.14 44.13 45.14 773,945 +0.96(+2.17%)
Jun 01, 2010 44.75 45.41 44.18 44.18 788,515 -1.04(-2.30%)
May 28, 2010 45.22 45.59 44.95 45.22 1,249,841 +0.08(+0.18%)
May 27, 2010 44.90 45.19 44.62 45.14 905,322 +0.88(+1.99%)
May 26, 2010 45.11 45.11 43.96 44.26 100 -1.16(-2.55%)
May 25, 2010 44.77 45.43 43.91 45.42 1,210,931 -0.47(-1.02%)
May 24, 2010 45.77 46.76 45.41 45.89 776,950 -0.09(-0.20%)
May 21, 2010 45.30 45.98 44.54 45.98 1,317,017 +0.04(+0.09%)
May 20, 2010 46.20 46.87 45.93 45.94 1,081,228 -1.82(-3.81%)
May 19, 2010 48.20 48.23 46.97 47.76 918,391 -0.51(-1.06%)
May 18, 2010 49.08 49.55 48.24 48.27 44,600 -0.45(-0.92%)
May 17, 2010 48.57 48.95 47.89 48.72 690,709 +0.32(+0.66%)
May 14, 2010 48.40 48.78 48.04 48.40 739,603 -0.51(-1.04%)
May 13, 2010 49.00 49.60 48.65 48.91 463,925 -0.28(-0.57%)
May 12, 2010 48.64 49.29 48.26 49.19 564,964 +0.62(+1.28%)
May 11, 2010 48.59 49.19 48.46 48.57 1,102,127 +0.55(+1.15%)
May 10, 2010 47.45 48.08 47.42 48.02 841,167 +1.75(+3.78%)
May 07, 2010 47.61 47.90 45.88 46.27 1,654,438 -0.29(-0.62%)
May 06, 2010 47.67 49.56 44.80 46.56 121,251 -3.40(-6.80%)
May 05, 2010 50.09 50.09 49.25 49.96 686,772 +0.02(+0.04%)
May 04, 2010 50.02 50.25 49.74 49.94 996,103 -0.45(-0.89%)
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.