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 (%)
Jun 29, 2015 69.66 69.66 69.66 0 -1.01(-1.43%)
Jun 26, 2015 69.98 70.69 69.67 70.67 372,824 +0.49(+0.70%)
Jun 25, 2015 70.09 70.21 70.00 70.18 408,207 +0.07(+0.10%)
Jun 24, 2015 69.96 70.23 69.73 70.11 454,184 +0.05(+0.07%)
Jun 23, 2015 70.40 70.80 69.66 70.06 304,548 -0.43(-0.61%)
Jun 22, 2015 70.69 70.93 70.29 70.49 337,807 +0.01(+0.01%)
Jun 19, 2015 71.60 71.77 70.16 70.48 957,609 -1.06(-1.48%)
Jun 18, 2015 71.00 71.88 70.80 71.54 373,793 +0.79(+1.12%)
Jun 17, 2015 70.50 71.07 70.09 70.75 300,903 +0.29(+0.41%)
Jun 16, 2015 69.86 70.49 69.38 70.46 484,305 +0.85(+1.22%)
Jun 15, 2015 69.98 70.30 69.36 69.61 527,088 +0.09(+0.13%)
Jun 12, 2015 69.72 69.92 69.49 69.52 393,737 -0.41(-0.59%)
Jun 11, 2015 69.61 70.53 69.50 69.93 192,289 +0.78(+1.13%)
Jun 10, 2015 69.06 69.35 68.80 69.15 209,608 +0.27(+0.39%)
Jun 09, 2015 68.83 69.32 68.78 68.88 194,214 +0.04(+0.06%)
Jun 08, 2015 69.05 69.05 68.62 68.84 195,229 -0.18(-0.26%)
Jun 05, 2015 69.24 69.30 68.00 69.02 404,047 -0.70(-1.00%)
Jun 04, 2015 70.17 70.66 69.66 69.72 296,009 -0.68(-0.97%)
Jun 03, 2015 71.26 71.26 70.14 70.40 278,855 -0.87(-1.22%)
Jun 02, 2015 71.58 71.62 70.56 71.27 196,892 -0.77(-1.07%)
Jun 01, 2015 71.75 72.41 71.64 72.04 240,800 +0.13(+0.18%)
May 29, 2015 71.83 72.16 71.65 71.91 446,972 -0.03(-0.04%)
May 28, 2015 71.79 72.38 71.79 71.94 518,978 -0.05(-0.07%)
May 27, 2015 72.37 72.80 71.95 71.99 507,271 -0.94(-1.29%)
May 26, 2015 73.20 73.25 72.57 72.93 242,846 -0.21(-0.29%)
May 22, 2015 73.14 73.14 73.14 0 -0.38(-0.52%)
May 21, 2015 73.67 73.78 73.18 73.52 214,514 -0.13(-0.18%)
May 20, 2015 73.27 74.10 73.03 73.65 182,570 +0.42(+0.57%)
May 19, 2015 72.31 73.36 72.09 73.23 334,648 +0.70(+0.97%)
May 18, 2015 71.98 72.78 71.98 72.53 179,819 +0.30(+0.42%)
May 15, 2015 71.71 72.42 71.56 72.23 216,013 +0.75(+1.05%)
May 14, 2015 70.84 71.59 70.84 71.48 225,225 +0.89(+1.26%)
May 13, 2015 71.53 71.89 70.35 70.59 182,623 -0.73(-1.02%)
May 12, 2015 71.18 71.84 70.95 71.32 295,886 -0.29(-0.40%)
May 11, 2015 71.94 72.60 71.52 71.61 220,182 -0.47(-0.65%)
May 08, 2015 72.83 73.33 71.92 72.08 269,743 +0.15(+0.21%)
May 07, 2015 71.52 72.20 71.46 71.93 255,286 +0.60(+0.84%)
May 06, 2015 71.56 72.34 70.74 71.33 588,052 -0.57(-0.79%)
May 05, 2015 73.50 73.87 71.82 71.90 289,304 -2.12(-2.86%)
May 04, 2015 73.59 74.50 73.45 74.02 290,522 +0.39(+0.53%)
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.