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 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%)
May 01, 2008 47.80 48.94 47.80 48.44 652,877 +0.55(+1.15%)
Apr 30, 2008 48.23 48.64 47.89 47.89 385,841 -0.48(-0.99%)
Apr 29, 2008 48.35 48.77 48.11 48.37 668,241 +0.05(+0.10%)
Apr 28, 2008 48.79 48.79 48.09 48.32 281,403 -0.10(-0.21%)
Apr 25, 2008 48.22 48.62 48.00 48.42 230,287 +0.53(+1.11%)
Apr 24, 2008 48.40 48.60 47.89 47.89 351,500 -0.38(-0.79%)
Apr 23, 2008 48.28 48.38 47.98 48.27 225,746 +0.24(+0.50%)
Apr 22, 2008 48.56 48.56 47.80 48.03 348,445 -0.55(-1.13%)
Apr 21, 2008 49.03 49.29 48.14 48.58 431,556 -0.81(-1.64%)
Apr 18, 2008 49.87 50.00 49.09 49.39 407,220 +0.14(+0.28%)
Apr 17, 2008 49.56 49.66 49.04 49.25 259,465 -0.32(-0.65%)
Apr 16, 2008 48.45 49.57 48.29 49.57 283,418 +1.49(+3.10%)
Apr 15, 2008 48.01 48.33 47.73 48.08 406,165 +0.23(+0.48%)
Apr 14, 2008 47.71 48.09 47.71 47.85 348,063 -0.02(-0.04%)
Apr 11, 2008 47.72 48.13 47.50 47.87 221,356 -0.17(-0.35%)
Apr 10, 2008 48.05 48.29 47.71 48.04 272,578 -0.01(-0.02%)
Apr 09, 2008 48.66 48.81 47.87 48.05 235,090 -0.40(-0.83%)
Apr 08, 2008 48.31 48.62 48.02 48.45 274,555 +0.07(+0.14%)
Apr 07, 2008 48.45 48.66 47.71 48.38 273,701 +0.41(+0.85%)
Apr 04, 2008 47.89 48.44 47.61 47.97 344,108 +0.08(+0.17%)
Apr 03, 2008 47.97 48.35 47.70 47.89 284,659 -0.25(-0.52%)
Apr 02, 2008 48.35 48.54 47.72 48.14 471,745 +0.00(+0.00%)
Apr 01, 2008 47.00 48.14 46.89 48.14 418,227 +1.50(+3.22%)
Mar 31, 2008 46.13 46.81 45.82 46.64 366,901 +0.58(+1.26%)
Mar 28, 2008 46.05 46.48 45.90 46.06 296,811 +0.03(+0.07%)
Mar 27, 2008 46.20 46.70 45.99 46.03 437,927 +0.12(+0.26%)
Mar 26, 2008 45.60 46.26 45.47 45.91 375,910 +0.11(+0.24%)
Mar 25, 2008 45.70 46.16 45.68 45.80 420,129 +0.29(+0.64%)
Mar 24, 2008 45.87 46.05 45.29 45.51 371,250 -0.04(-0.09%)
Mar 21, 2008 45.10 45.67 44.63 45.55 573,246 +0.00(+0.00%)
Mar 20, 2008 45.10 45.67 44.63 45.55 573,246 +0.79(+1.76%)
Mar 19, 2008 46.18 46.39 44.76 44.76 633,545 -1.02(-2.23%)
Mar 18, 2008 45.47 45.88 45.03 45.78 492,985 +0.78(+1.73%)
Mar 17, 2008 44.04 45.35 44.04 45.00 980,590 +0.14(+0.31%)
Mar 14, 2008 46.24 46.24 44.68 44.86 889,450 -0.79(-1.73%)
Mar 13, 2008 45.33 45.97 45.17 45.65 486,864 +0.04(+0.09%)
Mar 12, 2008 46.12 46.60 45.58 45.61 509,496 -0.32(-0.70%)
Mar 11, 2008 45.91 45.96 45.09 45.93 496,224 +0.94(+2.09%)
Mar 10, 2008 44.91 45.39 44.60 44.99 506,203 +0.11(+0.25%)
Mar 07, 2008 44.67 45.12 44.15 44.88 433,359 +0.03(+0.07%)
Mar 06, 2008 45.56 45.68 44.85 44.85 616,498 -0.92(-2.01%)
Mar 05, 2008 45.74 46.17 45.35 45.77 569,004 +0.09(+0.20%)
Mar 04, 2008 45.46 46.21 45.25 45.68 612,806 -0.07(-0.15%)
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.