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 29, 2009 27.48 27.48 26.70 27.09 1,097,329 -0.03(-0.11%)
May 28, 2009 27.34 27.67 26.91 27.12 1,247,359 -0.03(-0.11%)
May 27, 2009 28.40 28.48 27.11 27.15 1,058,583 -1.67(-5.79%)
May 26, 2009 28.05 28.86 27.82 28.82 934,136 +0.91(+3.26%)
May 22, 2009 27.66 28.20 27.60 27.91 708,253 +0.17(+0.61%)
May 21, 2009 27.62 27.88 27.51 27.74 780,327 -0.14(-0.50%)
May 20, 2009 28.35 28.63 27.88 27.88 941,310 -0.37(-1.31%)
May 19, 2009 28.05 28.53 27.98 28.25 790,161 +0.31(+1.11%)
May 18, 2009 28.08 28.32 27.65 27.94 925,386 +0.06(+0.23%)
May 17, 2009 28.14 28.28 27.40 27.88 95,480 +0.23(+0.82%)
May 15, 2009 28.14 28.28 27.40 27.65 764,057 -0.71(-2.50%)
May 14, 2009 28.67 28.83 28.07 28.36 799,736 -0.14(-0.49%)
May 13, 2009 29.12 29.73 28.46 28.50 942,922 -0.74(-2.53%)
May 12, 2009 29.30 29.53 28.73 29.24 1,620,277 -0.12(-0.41%)
May 11, 2009 29.60 29.86 29.25 29.36 930,058 -0.40(-1.34%)
May 08, 2009 29.25 30.14 29.17 29.76 1,049,117 +0.51(+1.74%)
May 07, 2009 29.20 29.58 29.17 29.25 938,319 +0.02(+0.07%)
May 06, 2009 29.50 29.50 28.80 29.23 1,047,817 -0.15(-0.51%)
May 05, 2009 28.82 29.58 28.69 29.38 1,350,917 +0.56(+1.94%)
May 04, 2009 28.98 29.70 28.47 28.82 1,374,792 -0.36(-1.23%)
May 01, 2009 26.55 29.43 26.50 29.18 1,854,924 +2.77(+10.49%)
Apr 30, 2009 26.20 26.62 25.81 26.41 1,294,943 +0.33(+1.27%)
Apr 29, 2009 25.89 26.08 25.48 26.08 806,471 +0.39(+1.52%)
Apr 28, 2009 25.62 25.99 25.31 25.69 582,129 -0.11(-0.43%)
Apr 27, 2009 25.21 25.99 25.14 25.80 585,051 +0.46(+1.82%)
Apr 24, 2009 25.60 25.60 24.95 25.34 742,186 -0.03(-0.12%)
Apr 23, 2009 25.39 25.49 25.13 25.37 735,173 +0.03(+0.12%)
Apr 22, 2009 25.56 25.76 25.19 25.34 550,467 -0.35(-1.36%)
Apr 21, 2009 25.74 26.45 25.43 25.69 855,661 -0.19(-0.73%)
Apr 20, 2009 26.29 26.55 25.87 25.88 683,649 -0.67(-2.52%)
Apr 17, 2009 26.35 26.70 26.17 26.55 923,108 +0.31(+1.18%)
Apr 16, 2009 26.22 26.45 26.11 26.24 761,804 +0.20(+0.77%)
Apr 15, 2009 26.36 26.36 25.52 26.04 1,117,218 +0.91(+3.62%)
Apr 14, 2009 25.51 25.60 25.00 25.13 911,796 -0.54(-2.10%)
Apr 13, 2009 25.99 26.13 25.55 25.67 924,771 -0.33(-1.27%)
Apr 09, 2009 26.67 27.00 25.34 26.00 1,597,728 +0.05(+0.19%)
Apr 08, 2009 26.34 26.60 25.80 25.95 1,424,121 -0.49(-1.85%)
Apr 07, 2009 26.08 26.85 26.08 26.44 711,690 -0.20(-0.75%)
Apr 06, 2009 26.46 27.07 26.36 26.64 814,457 -0.01(-0.04%)
Apr 03, 2009 26.83 27.04 26.36 26.65 595,607 -0.31(-1.15%)
Apr 02, 2009 26.63 27.23 26.29 26.96 814,762 +0.53(+2.01%)
Apr 01, 2009 25.80 26.57 25.65 26.43 634,841 +0.39(+1.50%)
Mar 31, 2009 25.75 26.57 25.75 26.04 751,663 +0.32(+1.24%)
Mar 30, 2009 25.93 26.39 25.25 25.72 902,185 -1.22(-4.53%)
Mar 26, 2009 26.90 27.24 26.42 26.94 1,261,069 +0.29(+1.09%)
Mar 25, 2009 26.97 27.70 26.23 26.65 931,186 -0.31(-1.15%)
Mar 24, 2009 26.87 27.65 26.71 26.96 1,065,720 -0.51(-1.86%)
Mar 23, 2009 26.56 27.47 26.53 27.47 906,192 +1.26(+4.81%)
Mar 20, 2009 26.07 26.56 25.94 26.21 1,311,943 +0.26(+1.00%)
Mar 19, 2009 25.41 26.05 25.10 25.95 1,016,932 +0.74(+2.94%)
Mar 18, 2009 24.08 25.29 23.76 25.21 729,782 +0.93(+3.83%)
Mar 17, 2009 24.33 24.37 23.51 24.28 967,164 +0.08(+0.33%)
Mar 16, 2009 23.71 24.75 23.55 24.20 1,118,286 +0.70(+2.98%)
Mar 13, 2009 23.55 23.85 23.15 23.50 0 +0.06(+0.26%)
Mar 12, 2009 22.43 23.47 21.95 23.44 1,384,449 +1.00(+4.46%)
Mar 11, 2009 22.32 23.58 22.25 22.44 1,643,322 +0.30(+1.36%)
Mar 10, 2009 20.95 22.20 20.88 22.14 1,718,628 +1.44(+6.96%)
Mar 09, 2009 20.86 21.01 20.15 20.70 1,611,813 -0.31(-1.48%)
Mar 06, 2009 20.29 21.43 19.44 21.01 0 +1.02(+5.10%)
Mar 05, 2009 21.36 21.36 19.81 19.99 1,585,281 -1.54(-7.15%)
Mar 04, 2009 21.89 22.29 21.29 21.53 1,251,349 -1.22(-5.36%)
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.