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 (%)
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%)
May 01, 2007 56.25 57.29 56.14 57.15 393,900 +1.05(+1.87%)
Apr 30, 2007 56.50 56.87 56.05 56.10 507,900 -0.34(-0.60%)
Apr 27, 2007 56.82 56.82 56.30 56.44 249,700 -0.41(-0.72%)
Apr 26, 2007 56.89 57.16 56.79 56.85 318,700 -0.04(-0.07%)
Apr 25, 2007 56.99 57.31 56.79 56.89 556,300 +0.00(+0.00%)
Apr 24, 2007 56.40 56.92 56.04 56.89 497,400 +0.66(+1.17%)
Apr 23, 2007 55.85 56.33 55.50 56.23 329,100 +0.23(+0.41%)
Apr 20, 2007 56.10 56.34 55.61 56.00 417,500 +0.35(+0.63%)
Apr 19, 2007 57.25 57.25 55.49 55.65 265,300 -0.38(-0.68%)
Apr 18, 2007 55.85 56.18 55.52 56.03 461,700 +0.05(+0.09%)
Apr 17, 2007 55.83 56.01 55.71 55.98 291,600 +0.15(+0.27%)
Apr 16, 2007 55.95 55.98 55.70 55.83 154,100 +0.01(+0.02%)
Apr 13, 2007 55.82 55.88 55.56 55.82 218,900 +0.05(+0.09%)
Apr 12, 2007 55.70 56.16 54.97 55.77 473,400 +0.17(+0.31%)
Apr 11, 2007 55.65 55.92 55.41 55.60 318,200 -0.05(-0.09%)
Apr 10, 2007 55.55 55.78 55.41 55.65 329,600 +0.20(+0.36%)
Apr 09, 2007 55.42 55.58 55.35 55.45 267,200 +0.18(+0.33%)
Apr 05, 2007 54.40 55.36 54.39 55.27 253,300 -0.11(-0.20%)
Apr 04, 2007 55.60 55.64 55.14 55.38 319,900 -0.10(-0.18%)
Apr 03, 2007 55.65 55.72 55.43 55.48 418,500 -0.27(-0.48%)
Apr 02, 2007 55.31 55.82 55.31 55.75 390,300 +0.24(+0.43%)
Mar 30, 2007 55.90 56.00 54.91 55.51 338,100 -0.34(-0.61%)
Mar 29, 2007 55.73 55.90 55.40 55.85 229,700 +0.30(+0.54%)
Mar 28, 2007 55.47 55.75 55.37 55.55 268,000 +0.02(+0.04%)
Mar 27, 2007 55.75 55.82 55.33 55.53 385,900 -0.24(-0.43%)
Mar 26, 2007 55.45 55.77 55.31 55.77 319,500 +0.07(+0.13%)
Mar 23, 2007 55.40 55.71 55.19 55.70 265,900 +0.47(+0.85%)
Mar 22, 2007 55.00 55.35 54.79 55.23 444,900 +0.01(+0.02%)
Mar 21, 2007 54.55 55.37 54.17 55.22 329,400 +0.68(+1.25%)
Mar 20, 2007 54.15 54.61 54.01 54.54 242,700 +0.45(+0.83%)
Mar 19, 2007 53.60 54.18 53.60 54.09 305,000 +0.55(+1.03%)
Mar 16, 2007 54.18 54.23 53.18 53.54 453,500 -0.54(-1.00%)
Mar 15, 2007 53.65 54.26 53.57 54.08 334,400 +0.43(+0.80%)
Mar 14, 2007 53.30 54.05 52.96 53.65 399,200 +0.35(+0.66%)
Mar 13, 2007 53.78 54.09 53.30 53.30 501,900 -0.48(-0.89%)
Mar 12, 2007 53.10 53.81 53.06 53.78 232,800 +0.56(+1.05%)
Mar 09, 2007 53.45 53.45 53.13 53.22 312,500 -0.14(-0.26%)
Mar 08, 2007 53.33 53.57 53.20 53.36 356,800 +0.23(+0.43%)
Mar 07, 2007 53.10 53.51 52.94 53.13 525,300 -0.32(-0.60%)
Mar 06, 2007 53.58 53.77 53.40 53.45 613,500 +0.03(+0.06%)
Mar 05, 2007 54.20 54.30 53.42 53.42 514,600 -1.29(-2.36%)
Mar 02, 2007 55.30 55.43 54.64 54.71 512,800 -0.78(-1.41%)
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.