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, 2012 53.51 54.53 53.51 54.10 657,982 +0.63(+1.18%)
May 30, 2012 54.07 54.42 53.44 53.47 356,618 -0.80(-1.47%)
May 29, 2012 54.55 54.55 53.83 54.27 521,935 -0.46(-0.84%)
May 25, 2012 54.98 55.04 54.45 54.73 515,776 -0.03(-0.05%)
May 24, 2012 54.29 54.91 54.21 54.76 420,400 +0.48(+0.88%)
May 23, 2012 54.16 54.51 53.84 54.28 832,019 -0.01(-0.02%)
May 22, 2012 53.85 54.39 53.75 54.29 489,595 +0.64(+1.19%)
May 21, 2012 53.20 53.66 52.83 53.65 463,460 +0.44(+0.83%)
May 18, 2012 53.28 53.66 53.01 53.21 411,200 -0.07(-0.13%)
May 17, 2012 53.85 53.93 53.21 53.28 464,026 -0.47(-0.87%)
May 16, 2012 53.80 53.99 53.54 53.75 357,511 +0.04(+0.07%)
May 15, 2012 54.08 54.11 53.51 53.71 464,181 -0.18(-0.33%)
May 14, 2012 53.58 54.07 53.30 53.89 314,323 -0.05(-0.09%)
May 11, 2012 53.93 54.44 53.83 53.94 492,467 -0.24(-0.44%)
May 10, 2012 53.73 54.25 53.66 54.18 484,280 +0.77(+1.44%)
May 09, 2012 53.20 53.48 52.88 53.41 677,407 -0.17(-0.32%)
May 08, 2012 53.04 53.64 53.04 53.58 473,222 +0.29(+0.54%)
May 07, 2012 53.34 53.43 53.00 53.29 446,590 -0.31(-0.58%)
May 04, 2012 53.62 53.97 53.45 53.60 582,019 -0.14(-0.26%)
May 03, 2012 54.30 54.90 53.60 53.74 632,804 -0.70(-1.29%)
May 02, 2012 54.62 54.71 54.15 54.44 492,512 -0.48(-0.87%)
May 01, 2012 54.54 55.15 54.42 54.92 441,457 +0.28(+0.51%)
Apr 30, 2012 54.44 54.70 54.13 54.64 424,584 +0.22(+0.40%)
Apr 27, 2012 54.33 54.53 54.15 54.42 331,990 +0.20(+0.37%)
Apr 26, 2012 53.84 54.32 53.73 54.22 354,921 +0.35(+0.65%)
Apr 25, 2012 53.77 54.09 53.60 53.87 497,441 +0.38(+0.71%)
Apr 24, 2012 52.92 53.55 52.85 53.49 564,093 +0.50(+0.94%)
Apr 23, 2012 52.90 53.05 52.71 52.99 427,978 -0.21(-0.39%)
Apr 20, 2012 52.56 53.31 52.52 53.20 617,371 +0.76(+1.45%)
Apr 19, 2012 52.47 52.77 52.13 52.44 426,640 -0.03(-0.06%)
Apr 18, 2012 52.55 52.76 52.37 52.47 297,800 -0.31(-0.59%)
Apr 17, 2012 52.45 52.88 52.03 52.78 452,961 +0.57(+1.09%)
Apr 16, 2012 51.93 52.43 51.89 52.21 453,225 +0.46(+0.89%)
Apr 13, 2012 51.77 52.42 51.60 51.75 694,831 -0.01(-0.02%)
Apr 12, 2012 51.32 51.89 51.06 51.76 614,956 +0.54(+1.05%)
Apr 11, 2012 51.70 51.74 51.02 51.22 546,774 -0.09(-0.18%)
Apr 10, 2012 52.01 52.06 50.89 51.31 584,652 -0.76(-1.46%)
Apr 09, 2012 51.70 52.28 51.70 52.07 599,969 -0.15(-0.29%)
Apr 05, 2012 52.75 52.82 52.01 52.22 494,676 -0.69(-1.30%)
Apr 04, 2012 52.98 53.12 52.76 52.91 327,803 -0.42(-0.79%)
Apr 03, 2012 53.33 53.46 52.87 53.33 424,347 -0.08(-0.15%)
Apr 02, 2012 53.01 53.65 52.79 53.41 451,834 +0.42(+0.79%)
Mar 30, 2012 53.05 53.24 52.83 52.99 440,377 +0.14(+0.26%)
Mar 29, 2012 52.70 52.90 52.25 52.85 293,753 -0.05(-0.09%)
Mar 28, 2012 53.32 53.40 52.58 52.90 279,695 -0.38(-0.71%)
Mar 27, 2012 53.05 53.47 52.94 53.28 392,533 +0.22(+0.41%)
Mar 26, 2012 53.08 53.35 52.82 53.06 352,281 +0.36(+0.68%)
Mar 23, 2012 52.64 52.81 52.46 52.70 249,148 +0.10(+0.19%)
Mar 22, 2012 52.57 52.88 52.40 52.60 388,127 -0.30(-0.57%)
Mar 21, 2012 53.16 53.35 52.85 52.90 298,932 -0.18(-0.34%)
Mar 20, 2012 52.61 53.16 52.55 53.08 449,624 +0.34(+0.64%)
Mar 19, 2012 52.99 53.36 52.66 52.74 310,213 -0.26(-0.49%)
Mar 16, 2012 53.11 53.17 52.69 53.00 627,475 -0.11(-0.21%)
Mar 15, 2012 53.16 53.36 52.83 53.11 515,584 -0.05(-0.09%)
Mar 14, 2012 54.13 54.16 53.03 53.16 490,138 -0.97(-1.79%)
Mar 13, 2012 54.22 54.30 53.82 54.13 383,805 +0.07(+0.13%)
Mar 12, 2012 53.68 54.18 53.65 54.06 471,358 +0.53(+0.99%)
Mar 09, 2012 53.26 53.70 53.02 53.53 566,113 +0.29(+0.54%)
Mar 08, 2012 52.67 53.25 52.52 53.24 727,623 +0.89(+1.70%)
Mar 07, 2012 52.09 52.40 51.69 52.35 660,990 +0.28(+0.54%)
Mar 06, 2012 51.92 52.16 51.75 52.07 523,906 -0.23(-0.44%)
Mar 05, 2012 51.96 52.40 51.61 52.30 504,625 +0.23(+0.44%)
Mar 02, 2012 52.25 52.29 52.01 52.07 483,128 -0.20(-0.38%)
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.