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, 2013 61.22 61.58 61.01 61.56 260,169 +0.16(+0.26%)
Apr 29, 2013 60.71 61.53 60.48 61.40 207,720 +0.83(+1.37%)
Apr 26, 2013 60.84 60.89 60.46 60.57 235,834 -0.32(-0.53%)
Apr 25, 2013 61.30 61.38 60.76 60.89 237,882 -0.17(-0.28%)
Apr 24, 2013 60.80 61.40 60.45 61.06 226,597 +0.29(+0.48%)
Apr 23, 2013 60.68 60.77 60.24 60.77 198,499 +0.30(+0.50%)
Apr 22, 2013 60.47 60.75 59.90 60.47 172,382 +0.00(+0.00%)
Apr 19, 2013 59.64 60.49 59.46 60.47 202,372 +1.01(+1.70%)
Apr 18, 2013 59.57 59.83 59.22 59.46 207,355 -0.01(-0.02%)
Apr 17, 2013 59.96 60.03 59.22 59.47 291,264 -0.77(-1.28%)
Apr 16, 2013 59.50 60.28 58.95 60.24 289,432 +1.10(+1.86%)
Apr 15, 2013 60.05 60.39 59.14 59.14 407,951 -1.31(-2.17%)
Apr 12, 2013 60.19 60.49 60.00 60.45 233,367 +0.14(+0.23%)
Apr 11, 2013 60.21 60.37 59.92 60.31 264,929 +0.09(+0.15%)
Apr 10, 2013 59.55 60.30 59.38 60.22 437,788 +0.85(+1.43%)
Apr 09, 2013 59.85 59.85 59.13 59.37 251,432 -0.46(-0.77%)
Apr 08, 2013 59.38 59.83 58.97 59.83 202,573 +0.48(+0.81%)
Apr 05, 2013 58.66 59.44 58.64 59.35 311,312 +0.26(+0.44%)
Apr 04, 2013 58.50 59.13 58.42 59.09 260,299 +0.68(+1.16%)
Apr 03, 2013 58.36 58.67 58.24 58.41 295,640 +0.08(+0.14%)
Apr 02, 2013 58.39 58.67 58.17 58.33 287,549 +0.16(+0.28%)
Apr 01, 2013 58.06 58.42 57.93 58.17 265,440 +0.01(+0.02%)
Mar 28, 2013 57.40 58.27 57.20 58.16 439,731 +0.77(+1.34%)
Mar 27, 2013 56.76 57.39 56.66 57.39 302,395 +0.43(+0.75%)
Mar 26, 2013 56.74 57.00 56.60 56.96 259,515 +0.41(+0.73%)
Mar 25, 2013 56.70 57.07 56.29 56.55 354,873 -0.15(-0.26%)
Mar 22, 2013 56.67 56.89 56.46 56.70 259,844 +0.05(+0.09%)
Mar 21, 2013 56.99 57.00 56.39 56.65 343,770 -0.49(-0.86%)
Mar 20, 2013 56.47 57.23 56.21 57.14 479,048 +1.05(+1.87%)
Mar 19, 2013 55.98 56.31 55.75 56.09 452,638 +0.27(+0.48%)
Mar 18, 2013 55.56 55.99 55.55 55.82 376,609 -0.17(-0.30%)
Mar 15, 2013 56.25 56.25 55.75 55.99 738,805 -0.32(-0.57%)
Mar 14, 2013 56.23 56.40 55.99 56.31 452,366 +0.03(+0.05%)
Mar 13, 2013 56.07 56.32 55.75 56.28 309,414 +0.22(+0.39%)
Mar 12, 2013 56.29 56.33 55.75 56.06 247,010 -0.28(-0.50%)
Mar 11, 2013 56.07 56.35 55.94 56.34 211,464 +0.14(+0.25%)
Mar 08, 2013 56.04 56.25 55.78 56.20 322,866 +0.11(+0.20%)
Mar 07, 2013 56.47 56.71 56.05 56.09 301,529 -0.49(-0.87%)
Mar 06, 2013 57.00 57.55 56.44 56.58 510,024 -0.55(-0.96%)
Mar 05, 2013 56.50 57.25 56.48 57.13 438,210 +0.83(+1.47%)
Mar 04, 2013 55.90 56.49 55.74 56.30 403,877 +0.20(+0.36%)
Mar 01, 2013 56.13 56.19 52.55 56.10 655,638 -0.47(-0.83%)
Feb 28, 2013 56.79 57.05 56.38 56.57 392,021 +0.19(+0.34%)
Feb 27, 2013 55.62 56.53 55.62 56.38 335,052 +0.71(+1.28%)
Feb 26, 2013 55.76 56.06 55.35 55.67 314,056 -0.97(-1.71%)
Feb 22, 2013 56.46 56.81 56.34 56.64 246,130 +0.29(+0.51%)
Feb 21, 2013 56.38 56.47 55.89 56.35 381,225 -0.12(-0.21%)
Feb 20, 2013 56.54 57.01 56.41 56.47 267,937 -0.10(-0.18%)
Feb 19, 2013 56.13 56.66 56.03 56.57 433,017 +0.41(+0.73%)
Feb 15, 2013 55.90 56.27 55.84 56.16 285,843 +0.16(+0.29%)
Feb 14, 2013 55.84 56.21 55.77 56.00 485,310 +0.00(+0.00%)
Feb 13, 2013 56.22 56.44 55.91 56.00 255,673 -0.21(-0.37%)
Feb 12, 2013 55.88 56.21 55.66 56.21 412,544 +0.34(+0.61%)
Feb 11, 2013 55.65 55.93 55.65 55.87 126,124 +0.13(+0.23%)
Feb 08, 2013 55.75 55.78 55.48 55.74 137,000 +0.07(+0.13%)
Feb 07, 2013 55.32 55.78 55.22 55.67 336,059 +0.13(+0.23%)
Feb 06, 2013 55.05 55.67 54.88 55.54 260,608 +0.43(+0.78%)
Feb 04, 2013 55.25 55.37 55.01 55.11 318,120 -0.35(-0.63%)
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.